暗号資産価格データベース


2019年08月11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
00:00:001251291125147812481671250439603.978485901249796
00:15:001250501125301112491101251455456.140100191251289
00:30:001251455125165812469891249050520.665453111249613
00:45:001249104125199712483101249584743.241546411250096
01:00:001249472125040712453241246798786.075421371247728
01:15:001246914124904912435001248703651.425300641246306
01:30:001248689124872612410001242924659.251906591245072
01:45:001242924124592912385701242274933.059970251242809
02:00:0012424131247442123292412460631984.481812161240705
02:15:001245985125127012443811248829893.609237281247389
02:30:001248829124973012465001248331535.444210321247856
02:45:001248326125130712462521246562493.284264521248767
03:00:001246562124904312463321247286325.519248221247572
03:15:001247287124795012408501245938801.752201801245098
03:30:001245991124765112402001245001804.011980751244129
03:45:001244974124846212443491246522540.875762841246719
04:00:001246432124643212402411244981108.668939091243296
04:15:001244943124671912416931243743448.841927061243844
04:30:001243741124736012424001245291596.252838771244694
04:45:001245310124546612355551242170812.232060831241595
05:00:001242171124940912400001245558858.615418941245229
05:15:001245547124955512446901247456341.335364661247075
05:30:001247457124780612426161244386368.559884671245222
05:45:001244358124714312416361243003602.515158021243966
06:00:001243003124505212363261238234588.645456551241006
06:15:0012384421251900123271812423761565.099244531240914
06:30:001242376124625612406611241378524.029718001243594
06:45:001241378124353012394281242170443.860533231241691
07:00:001242170124271112395711240546356.196181181241137
07:15:0012405461241217123210012396521177.909266391237381
07:30:001239739124210412350001239458989.361805531238822
07:45:001239458124254912385011241020442.589732601240594
08:00:001241120124475012408171243943540.236657911243382
08:15:001243943124536912416841242061479.674943711243265
08:30:001242061124561912419911243628381.120455321243922
08:45:001243645124376612387331238796514.583448851241423
09:00:001238796124192912375301239886887.758078131239749
09:15:001239886124656012392021244962791.591372071242687
09:30:0012448761253829124409912510921571.206362031249919
09:45:0012510931256229125002112507561139.891871491252937
10:00:001250732125270212480861249029813.197235461250377
10:15:001248944125150212476861250735494.219906931249609
10:30:001250735125150012490001249060368.073916331249924
10:45:001249061125020312481341249158477.659290051249113
11:00:001249147125198112490001251778513.205633561250217
11:15:001251700125246312498221250952277.825219931251164
11:30:001251015125153712487201249539379.165547321249976
11:45:001249592125092212493271250414292.091849781250240
12:00:001250414125173612504011251527243.982202811251004
12:15:001251481125531912514541254607670.083250851253329
12:30:001254622125500012513051253000479.147339201253382
12:45:001253000125471312527131253844349.332011141253740
13:00:001253943125645812531401254630626.649272561254761
13:15:001254581125500012515021251975341.802160791253239
13:30:001252010125357012513441252346342.279226331252466
13:45:001252419125291212506671251576295.179261051251544
14:00:001251486125270112488151251778517.954915731250963
14:15:001251843125202812494631250440346.127621951250774
14:30:001250440125155512482981250947413.532296781250250
14:45:001250999125275912502931251117343.880010121251401
15:00:001251177125434012507181251785471.460753241252167
15:15:001251773125366012512421251357343.087400131252172
15:30:001251323125239212490511249505389.854503501250740
15:45:001249464125138112461091248870785.985586671248683
16:00:001248869125276012480211249651644.833414881249875
16:15:001249651125029112483791249283266.024487721249344
16:30:001249236125120212492041250143374.853638611250006
16:45:001250143125143912495461250991388.877092491250505
17:00:001250971125371012503891251673486.951490421251773
17:15:001251670125189712480001249016473.220522491250056
17:30:001249037125067012476921248157414.718538741249308
17:45:0012481561248205124142612464701577.144225851245333
18:00:0012464681247557123650012371111524.941610571241990
18:15:0012365001237819122300012369183042.630275021231589
18:30:0012369181242147123635112386071487.091459351239486
18:45:0012386071255220123751712502672367.158714701248063
19:00:0012502671255700124861012547051393.897168501251902
19:15:001254728125479012503421251485722.859014131252114
19:30:001251394125229712486651249653456.126838961250644
19:45:001249779125086412469591247854927.995082691248777
20:00:001247854125280012478541251996612.297328711250859
20:15:001251982125390412509121251834479.993002851252222
20:30:001251834125550012518221254350571.623511601253716
20:45:0012543501266888125305012628772894.571579891258944
21:00:0012628771264035125857012608531350.451936011260967
21:15:001260853126171512560611258717908.880006181258264
21:30:001258717125960612556331257247833.945667511257588
21:45:001257170125941912559601258987812.203742601257846
22:00:001258988126167212558001257057784.262184721258343
22:15:001257038125755112553501256421663.506598991256502
22:30:0012564241257510125153112538071146.584548961254316
22:45:001253888125541212524441253556762.692479441253717
23:00:001253515125378612492871253348733.610876171251931
23:15:001253347125400012509261252826401.716024411252643
23:30:001252876125666012526171255930686.432773881255106
23:45:001255930125617212503841253420621.448882071253012
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.