暗号資産価格データベース


2019年08月12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
00:00:001253441125565012520851253663435.130526561254030
00:15:001253663125466112480001250062754.033663851251121
00:30:001250000125254012490011250722565.732311671250883
00:45:001250723125279112488111251308428.958954531251197
01:00:001251546125477012501981253317770.789777451252549
01:15:0012533101259343125136212584221359.742664651255775
01:30:001258371125893912552001257040582.484056651256723
01:45:001257040125850012530091254637705.184755581255867
02:00:001254722125700012523501256185832.209300581254840
02:15:001256185125700012545001255688467.463203541255606
02:30:001255696125700012530671255811589.179353431254781
02:45:001255846125672212515461252732514.855800931254192
03:00:001252702125545912510001254222367.988004461253204
03:15:001254222125668512536791256390321.615557551255251
03:30:001256391125681612534271254957414.730287901254785
03:45:001254957125747112544421254661332.702935961255689
04:00:00125468312555341252506125514090.843856241254309
04:15:001255213125634012525991254134301.300942361254356
04:30:001254154125554512520631254081347.732713071254092
04:45:001254084125494112534471254196162.942045201254231
05:00:001254191125423512503001250395275.902984641252525
05:15:0012503951261120124349012576571758.887971791253962
05:30:001257657125899212555501258715416.267541461257423
05:45:001258731125984912564301259849347.442832581257876
06:00:001259834126208012579271259299534.150729411259980
06:15:001259299126490012591091263336593.449987161262551
06:30:0012633931275492126298612714141468.545628811270512
06:45:0012714571273540126733312688781022.890837311269737
07:00:001269058127071412669681269125481.807737261269258
07:15:001269125126917812661741266657521.666514991267428
07:30:001266657127100012656101270433631.228621081268591
07:45:001270400127042812667051268844306.407728531268714
08:00:001268849127293012688491270703504.304019511270675
08:15:001270635127099612682711269902357.850210311269679
08:30:001269902127226612686041270629674.337153231270458
08:45:001270568127830812704691273264864.642196541274287
09:00:0012749101275593126639112695851197.230303451270454
09:15:001269530126978812656461266878534.793203051267569
09:30:001266878126827112653051265583513.421124251266786
09:45:001265499126710612594601265200887.097648651264370
10:00:001265199126797812639911266081589.655009101265955
10:15:001266137127058112659051270171387.730536811268258
10:30:001270172127100012667661267010338.639660861269045
10:45:001267049126777712636511267000573.523561311265739
11:00:001266934126738512640001266537520.110656581265883
11:15:001266558126749912615361261916478.008243031264549
11:30:001261901126509912615061263670468.492846291263838
11:45:001263604126464012582001261886725.459495501261724
12:00:001261893126296712594591262324373.326285301261330
12:15:001262324126375012575921259009567.918975931260933
12:30:001259126126350012579121262937461.456274141260969
12:45:001262937126293712603231261747363.164157811261558
13:00:001261616126400012604791262470579.272270171262748
13:15:001262473126390012614531263268384.541879791262626
13:30:001263268126501712624501263087475.006007471263671
13:45:001263000126312112582631259803646.494570851260488
14:00:001259797126214312575001261578601.191412071259937
14:15:001261567126176212553421256302887.012893471257252
14:30:001256307125905612529001258309904.460019781256276
14:45:001258376125891712530981256436644.426220731256488
15:00:001256384125820012539641254006834.321370841256036
15:15:001254005125649912532131254486614.715549731254800
15:30:001254486125700012535091255702457.372851451255806
15:45:0012556851256523125018012538931086.839338011252891
16:00:001253907125397112506491253125790.484396561252288
16:15:001253112125453012515551252632632.981394251252994
16:30:001252742125771012523121255764768.364667261255293
16:45:001255749126190012547471257296735.729093431257687
17:00:001257344125750012537941254823551.237003321255277
17:15:0012548231255019124567012515341453.620186231250284
17:30:001251531125153212478701251476514.975532691250052
17:45:001251331125294012472731251585637.842382241250511
18:00:001251660125181312491721251640404.851797701250529
18:15:001251640125400012510171253939386.457465341252488
18:30:001253859125399412505001252631341.197535311252101
18:45:001252614125355912494481249805381.943828761251530
19:00:001249700125276012465281250171642.247120551250104
19:15:001250146125492612501111252467510.563605681252944
19:30:001252464125410612504901252580482.130367601252154
19:45:001252580125453612518181252386423.878795311253300
20:00:001252375125332712480101248511493.428443281250832
20:15:001248482125044412465001246986658.707758741248463
20:30:0012468001249700124000012463401287.439415521245973
20:45:001246331124823012450001246495617.349214081246251
21:00:0012466491253290123610712500632008.916417021246368
21:15:001250063125355012484931252446855.953108761250606
21:30:001252438125400012501501252538784.647684511252360
21:45:001252538125507012497501252603920.265033721252569
22:00:001252605125380612492111251217698.148650071250832
22:15:001251333125248212488021249329360.405633541250298
22:30:001249329125223912491631251509462.301983111250874
22:45:001251407125497712511881251610598.824781331253098
23:00:001251610125325012493851253163550.180777761251194
23:15:001253229125441412513771253035462.597398791253018
23:30:001253034125424912510001251770453.259830941252373
23:45:001251944125358912506581250880484.465662091252093
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.