暗号資産価格データベース


2019年08月17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
00:00:0011095191112414110467311099191280.043500921108819
00:15:0011099291132377110681011315063138.252062911121582
00:30:0011312311145710112715011419473867.239568511137734
00:45:0011419471152985113862411433713189.848460371144387
01:00:0011433711148934113461711387922495.265803521140481
01:15:0011387921143734113602611397901532.366740831139520
01:30:0011397901146734113810011445781345.885798101142644
01:45:0011445781145500114040911453921002.602016621142932
02:00:0011453921158500114425011577642370.458311711152348
02:15:0011581721158343115019511540551503.630772061154098
02:30:0011531561157298115102711524011068.249297191153870
02:45:0011523281154166114059511415401164.557918261149560
03:00:0011433911151380114154011476641165.284259341147173
03:15:001147671114960011441911148812720.499961531147467
03:30:001148577114960011425901144731910.073692771145372
03:45:001144731114837711440721146250425.041215761146393
04:00:001146000115396211460001152727222.571858921152036
04:15:001152617115442311456021145870638.738230821149286
04:30:001145870115187211455551150582528.170724961149327
04:45:001150477115374511489931150379564.182622691151571
05:00:0011503741159138114865511493431301.659375121154563
05:15:001149211115203211417181142538972.240780941146314
05:30:001142668114939411408151145288739.020000251145290
05:45:001145300114785411433811143773372.682994421145845
06:00:001143773114800011435721146779308.007018411145677
06:15:001146804114999911461871148827322.136464991148537
06:30:001148827115000011451521148744437.462189351148153
06:45:001148928115017011464731149467381.924503891148595
07:00:001149467115600011488001151329930.612245661152424
07:15:0011514511152751114070911423371228.966267361145261
07:30:0011423621142621113092011367732402.850557301136149
07:45:0011368691153192113662211470582079.053579681146242
08:00:0011472081151590114303411452161153.298121111147988
08:15:001145220114799711422851143558850.337907751145089
08:30:001143635114760711410111141996996.715660281144486
08:45:0011420291144600113367011404481706.380902931140072
09:00:0011405761143873112696011323222018.633742441136400
09:15:0011321191137561112998911357891683.395264071133837
09:30:0011355831136493112564711287331380.845394531130560
09:45:001128710113381811277601128234859.142051621130911
10:00:0011283741139200112650611383711434.815213251133054
10:15:0011383711143000113595811406271240.243505361140268
10:30:001140608114190011359271137115768.237990681138409
10:45:001137113114700411359821145924993.348651521142016
11:00:001145924114898811417861147399895.390137411144838
11:15:0011474161147687113913311423771027.896161711142965
11:30:001142270114379911378291140411742.583942971140401
11:45:001140388114129911362491139947692.859438471138407
12:00:001139996114443711399961141018747.389786701141923
12:15:001141052114386511408111141492541.269888471142351
12:30:0011414921142800113500011386001054.769235031138399
12:45:001138600114061811335891134991906.073817651137228
13:00:0011349591140822113142111379521221.058159201136797
13:15:001137887113884611338521137075634.987011701136289
13:30:001137129114189111370641139024778.532026501139851
13:45:001139018114212911370111140359570.200944211139446
14:00:001140366114378511361701136902887.416078071139361
14:15:001136975113848411351331136448529.761904121136868
14:30:001136511114088711333351139790765.114446581136869
14:45:0011396411145950113941211437881180.707880371142978
15:00:001143789114588411373001139576960.007839721141091
15:15:001139581114470711392901141501651.193635541141986
15:30:001141501114480011415011142882606.569373621143076
15:45:0011428221148000113900011394591129.782607831142791
16:00:001139390114470011389091142967688.877133881142177
16:15:001143000114328111385431139055630.036800261140847
16:30:001139055114200011381511139945575.059219571139979
16:45:001139956114454411391611141715746.387685721141972
17:00:001141715114609011411521142078794.467013781143539
17:15:0011421881153000113637011477011730.585362661143182
17:30:0011477011154576114531211470771933.420574301150348
17:45:0011471391147492114025011459961542.153658241143734
18:00:001145990114717711417501145521879.379163921143950
18:15:0011454661152391114398911493081095.153292431147314
18:30:001149317115089711458741150396817.479649821148253
18:45:001150396115238011490181151017914.573503221150696
19:00:0011510171151323114534211496201188.745511771148026
19:15:001149596115000011463501146784590.678856791148184
19:30:001146813114844411446441147506667.217711321146573
19:45:001147497114814911430011144347673.483353611145206
20:00:0011443501144350113909411438541457.923762631141688
20:15:001143858114626011398251140558947.532815271142483
20:30:001140558114302311371501141471977.785199791140320
20:45:0011413981142374113670011387791110.790300931139269
21:00:0011387961140520113207211397801601.449964931136368
21:15:001139780114298911377591141434929.671040371140769
21:30:001141496114300011401381141151539.754905831141612
21:45:001141158114117011376721138606593.563362831138937
22:00:0011386061140360113400011391991295.671338131136608
22:15:001139200114115211351601136730819.252916571137576
22:30:0011367301138167113294411380921007.228228441135705
22:45:001138044114248111360401142002830.423580931139232
23:00:001142002114249511372411138700702.142830311139509
23:15:001138593114070011380001138063554.082206251139362
23:30:001138063113939311357951136024511.168895661137548
23:45:001136024113842911347501135958578.013528761136407
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.