暗号資産価格データベース


2019年08月18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
00:00:0011359581141103112848011368642199.652201621134954
00:15:001136844114050011350001138437828.628068931137507
00:30:001138407114076911362141137803682.650195911138183
00:45:001137803113856511333411136500562.298631961136336
01:00:0011365001141950113404611394241090.735115021138802
01:15:001139424114092711360001137086527.765041251138833
01:30:001137086113854911343471136935578.862619021136643
01:45:001136935113732211313421132312585.866506371134982
02:00:0011321561136917112765011305711262.035769761132209
02:15:0011305711131362111221311191003294.956557491118337
02:30:0011190881121211111461811199221063.600422491117748
02:45:0011199221120070110358011080002206.036460511111556
03:00:0011080001120000109825911139143241.323546161109834
03:15:0011139141121745111374411192871034.190603141118216
03:30:001119417112066011145011114501770.841828981117076
03:45:0011146701124759111461911199101015.900452361119793
04:00:001119910112273311175021121269136.111199711120671
04:15:001121269112361511192431119571394.442703281120839
04:30:001119502112075811166101117264430.148308271118742
04:45:001117275112047711170201118636404.733530111118844
05:00:001118595112020811153391117992592.389954791118024
05:15:001117999111888511143641115211447.988486741116075
05:30:001115221111558911081851112318996.736429121111923
05:45:0011122251112319110492711086001032.124100331108282
06:00:0011086261119490110828811159391123.911974711115443
06:15:001115939111663711072711110229851.101391221111656
06:30:001110229111630611101001113485744.389220161113382
06:45:001113396111919011107941115722723.413888481114911
07:00:001115447111980411132001113238658.940850701116289
07:15:001113249111795411132001116663420.884925791115613
07:30:001116659112180811161981118695633.220249301118921
07:45:0011186951127246111810211259591015.600822911123031
08:00:001125959112791511209501122444744.621123381124153
08:15:001122437112656111218171122536609.405181681124064
08:30:001122582112421311200921122207504.867911511122264
08:45:001122203112533811219811124909427.369994731123971
09:00:001124909112978811245571126787826.587971961127428
09:15:001126787112876011256001126169386.519039461126796
09:30:001126129112677411235691124093473.134855511125149
09:45:001124093112584511236691125112229.844715791124870
10:00:001125107112677911207731122442602.653670401124306
10:15:001122372112575811194211120138767.017536941122425
10:30:001120059112200011171211119670834.449488291119938
10:45:001119673112160011180161120270435.038927821120118
11:00:001120309112300011199851121992489.357734591121911
11:15:001121951112209911190001119618388.848697301120508
11:30:001119686112266011186131119202573.684179591120905
11:45:001119132112159011163341118763754.901178671119018
12:00:001119083111988611122371113331966.096331421116268
12:15:001113325111712311120001114105913.608309741114601
12:30:001114113111737911110501116311738.128953891114670
12:45:001116116111623011125001114014705.017403261114492
13:00:0011140051115602110800011094491228.110275301111365
13:15:001109860111404111094181111267717.087135901112088
13:30:001111141111574811083781113796985.892010801112003
13:45:001113857111744411133061115127746.742137091115068
14:00:001115180111780011138891114135688.190368821115876
14:15:001114261111496711130001114485453.895722081113848
14:30:001114444111480411131001114075269.852847601113977
14:45:001114082111899311140151116684829.499357331116647
15:00:001116684112300011165561122062801.726137241119316
15:15:001122007112349111183341119003840.106892791120668
15:30:001119022112099711176621118557596.603333081118916
15:45:001118624112031111169621119316514.848900851118664
16:00:001119317112072011153611116373638.620988221118061
16:15:001116373111759611140931115885649.612124181115961
16:30:001115844111719911140971115962461.323766671115648
16:45:001115967111749911155791116433434.014009731116659
17:00:001116433111887211159851118050509.035413771117691
17:15:001118051111898711152721116187553.529824501117241
17:30:0011162431116568111165411137901109.014256591113584
17:45:001113770111495411120001114086573.824210611113407
18:00:001114087111650211136531114744540.686785981115390
18:15:0011148301125730111474311239641495.582354031119694
18:30:0011235161127735111900011194751952.721921481123377
18:45:001119475112282011190001122269830.614500411121025
19:00:0011222801134200112000011314961939.471903931126807
19:15:0011314961147468112949011431262931.401438091136779
19:30:0011431261147740114001611415321902.586557841143200
19:45:0011415311144796114044311415971105.670610011142609
20:00:0011417771151793114112811432001973.725030101145766
20:15:0011432001144617113818011416331428.360302321140799
20:30:001141691114350011406311141330627.770624231141970
20:45:001141350114650111412121146342958.254380301143569
21:00:0011463031150954114360411438951695.157371531146405
21:15:001143869114659711414511143001839.116038551144012
21:30:001143001114516311411931142449679.181290741143180
21:45:001142404114498611422211144452507.118195191143446
22:00:0011444631147000114300011469991410.301011361145039
22:15:001146949114787811432761145827908.880962961145601
22:30:0011457971151500114455111507001427.398623451147574
22:45:0011506701159350114800011506933334.029886231152559
23:00:0011506081158849115035411543662162.137244921155205
23:15:0011543611156500115057411512081314.980392351152803
23:30:0011512391152846114631911481471061.745269161149949
23:45:0011481481148760114340011437051750.248353911146108
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.