暗号資産価格データベース


2018年09月30日
bitFlyer:BTC_FX/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:007511887556007511117547697931.86647380753996
00:15:007547497551787537007548683430.24891796754324
00:30:007548497559107538937544033229.93854075754739
00:45:007544037566307541007546114637.62713675755424
01:00:007546117554007530007535104037.07869778754120
01:15:007535517548907535177540591849.24296735754229
01:30:007540597543057530017540792062.62132827753645
01:45:007540907542887480007500005982.34525200750374
02:00:007500057538567494657523704599.37417872752086
02:15:007523707533997515007525032139.97535343752409
02:30:007524997550007521587545812852.12458791753459
02:45:007545817552007541007545002128.21009509754457
03:00:007545007555877532887535332399.62886359754643
03:15:007535327559997531107557042382.20999487755073
03:30:007557147565907535007537272335.59247612754950
03:45:007537507544007533117540681446.24915526753932
04:00:00754027754500753201753352246.13768954753875
04:15:00753352754339752629754018974.21135713753606
04:30:007539787556207536427549871484.49863138754635
04:45:007549877570007547507550282187.96913304755687
05:00:007550287570307548197560011952.25735569755953
05:15:007559997575237555447573012589.52217501756730
05:30:007572957574647559567568641304.79948662756696
05:45:007569137572447538067554522339.53576358755240
06:00:007554527556307540737553811587.53058604755012
06:15:00755356755976754800754927881.77772555755366
06:30:00754927755099754000754461945.44892181754547
06:45:007544387559007543537557601030.39130706755133
07:00:007557747565007556007558381218.35134158756001
07:15:007557747562157548807554371072.31774934755518
07:30:007554327572117553177564721264.84237371756354
07:45:007564607573007560827564361404.46057538756700
08:00:007564187630007563437603575063.33210906760292
08:15:007603587603807542457569814102.91278255757780
08:30:007569377586467564397577842920.96430239757330
08:45:007577847589007573107575822130.88847942758159
09:00:007575827578217531007556535466.32773103755747
09:15:007556537564977542267553903018.59438987755241
09:30:007553857564507543177560372324.27410893755231
09:45:007559997560637550007557321547.50360101755471
10:00:007557327569397551367568141687.18115005755912
10:15:007568147584007567017573623948.52950068757473
10:30:007573457587007567367570432252.00818840757718
10:45:007570437576327565317569561449.13111240757090
11:00:007569567578957568177575401377.41966711757534
11:15:007575407577347562007563401768.75699267756759
11:30:007563707568597558007568591677.70123427756324
11:45:007568137570007555037556531954.60710824756046
12:00:007556537561957555007555001521.97898982755853
12:15:007555087568507545557564342813.87834703755637
12:30:007564347570907561387562511511.28883339756604
12:45:007562517564897554607559001388.31520891755976
13:00:007558897562567540007544342267.91661383755066
13:15:007544517550987533307539852840.62938881754192
13:30:007539907551947536347544412631.82904655754509
13:45:007544517553207521127535503357.23449030753817
14:00:007535507551007530007540583241.48959827753943
14:15:007540287549007533837539631865.12479483754277
14:30:007539637553177535007549912129.29023322754617
14:45:007550047562237550007552882540.01466966755569
15:00:007552667568507551237564352393.54708219756088
15:15:007564357565447554047556671979.31376065755982
15:30:007556677563007554027562171156.87836886755914
15:45:007562017574007560657568312769.19205668756842
16:00:007568317579997564317565852744.45724913757125
16:15:007565857568627555397561992083.88728517756222
16:30:007562007562947545007550412730.01682730755388
16:45:007550387564977549977558171829.59419175755871
17:00:007558247570007558007569231912.39107210756450
17:15:007569217582007562267577363459.95955498757115
17:30:007577367578907564007568002167.12210246757039
17:45:007568007579007565007569781900.19356153757172
18:00:007569777588887569777575023877.96937279757960
18:15:007575027583507567007567762476.27709497757448
18:30:007567777572047562437569212447.88881968756724
18:45:007569077577957567087577541574.80220396757313
19:00:007577637589507571517580362379.43960517757943
19:15:007580237600007576177592005021.52087401758772
19:30:007592007630007587007610859874.18803368761218
19:45:007611327624707607207616555381.95178235761629
20:00:007617897647407617007629987103.28897913763176
20:15:007630947634007622007624192945.74568223762794
20:30:007624097624687601607609146009.26425210761077
20:45:007609147614907598007612393336.71930954760739
21:00:007611837617897595007599354334.81118434760839
21:15:007599357602797586857593893481.95844063759544
21:30:007593877603507590007599382871.19052511759945
21:45:007599387608507598307605482492.84493611760426
22:00:007605487611507598557608242024.25231458760539
22:15:007608247610007600677606821787.28938987760557
22:30:007607297619507606107612452733.99995159761303
22:45:007612467620007609007610801959.63778692761405
23:00:007610737616277601007606492419.79200730760713
23:15:007606177615007605537607672340.06755156761087
23:30:007607677629007607017623323439.20387499762017
23:45:007623947633507617807620733914.43283032762416
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.