暗号資産価格データベース


2019年08月19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
00:00:001143680114955011433571148073873.395572991147444
00:15:001148009115000011475631148253704.123901081148974
00:30:001148239115184911463331147140916.605020251149331
00:45:001147140114853011440081145892595.688047711146635
01:00:0011458691152187114567811513941068.626516371149444
01:15:001151315115395411490751152473822.442299891151877
01:30:001152453115400011493541150177717.584424361151357
01:45:001150177115500011480121149478918.153745871151450
02:00:001149362115140011480031149565507.017594501149695
02:15:001149547115036011452281148000668.798439781147268
02:30:001148054115074411460001146626506.407525681147784
02:45:001146640114748711413401144926838.470336121144243
03:00:001144926114656011426301143352568.580962821144379
03:15:001143350114699511424181146714510.633763781144687
03:30:001146715114700011411691142958439.008295241143604
03:45:001142899114549711407721144200401.474535061142738
04:00:00114425511449731143345114400156.869653431144228
04:15:001144005114643211424511146073342.303474951144256
04:30:001146073114785711434661144560362.121783771145579
04:45:001144601114466611377521142521807.647504701141566
05:00:001142613114377011367301138992856.237029671139867
05:15:001138992114249911379501140610449.324423081140340
05:30:001140610114461611395661142943450.000052261142443
05:45:001142943114416911412221141529303.000306261142755
06:00:001141553114287311396461139907312.351499911141410
06:15:001139904114162511396711140090294.978182721140613
06:30:001140225114440211398331143637358.730582751142533
06:45:001143637114876411425811147300456.043069871145661
07:00:0011473001150684113974811442081541.667059611145639
07:15:0011441811144368113926011405481025.093387031141602
07:30:0011406151143500113550011379951225.394636511138973
07:45:001137995114264411370701141191632.644857201139442
08:00:001140973114226811373091140823583.550961441139786
08:15:001140893114234711385181139802387.246742201140147
08:30:001139796114241011341201136020798.925783261137995
08:45:001136017113921011353681137240648.647219971137504
09:00:001137271113819811349561136059827.690348881136378
09:15:0011360591136450113121611334281062.272839491133644
09:30:001133428113704111321831136290571.448639161135307
09:45:001136334113969811358421138796574.489571511138156
10:00:001138797113973411367161137269395.781141321138135
10:15:001137269113898811346331138085577.610324561136570
10:30:001138150114378911380691142469780.900002171141599
10:45:001142453114343011400001140385485.537497681141555
11:00:001140385114800011401371145648955.661563141144532
11:15:001145654114727011437041145587650.335269991145634
11:30:0011455521152316114520011473661298.491974161148898
11:45:001147235114938011450981146566647.834148461147257
12:00:001146540114712311425471142644601.700955511144960
12:15:001142561114682211419221145785534.935473801144155
12:30:001145811114775411449531146345522.111214011146486
12:45:001146345114976011441141147832688.033690161146800
13:00:001147832115100011452001145726760.065084171147847
13:15:001145772114735211442121145405702.671664821145850
13:30:001145393114714511440001145559580.759332941145490
13:45:001145634114736911446691145240375.851449621146059
14:00:001145240114524011414011143281745.491573951143410
14:15:001143292114575811415551144894505.520948171143532
14:30:001144844114684711442361144967512.255692491145407
14:45:001144914114500011430001143572365.806780981143929
15:00:001143572114676811408901144600730.370669911144366
15:15:001144598114978311445001147066880.804774751147227
15:30:0011470661153962114400011510231464.623634301149997
15:45:0011511091157018114895111560591239.528596251152436
16:00:0011559231179580115460411790504694.171704901171427
16:15:0011790501184419117521611758742621.792778581178680
16:30:0011758741184000117580911807412144.099197151180665
16:45:0011807411185706117916111836242023.254095061182160
17:00:0011836241187000117946011796781413.550511821182437
17:15:001179678118270011783001181821931.845211681180523
17:30:001181822118300011796391180468709.994296671181450
17:45:001180468118273211800141181906547.784052251181432
18:00:001181946118460011815001183535874.834722711182981
18:15:001183540118600011806821180929909.215557711183482
18:30:001180985118241211801111181021596.196478201181257
18:45:001180968118221011780001179131793.894819761180152
19:00:001179149118149411786921180863772.216035311180167
19:15:001180848118291111801631181896470.123779361181745
19:30:001181879118273511805241181871484.592476171181677
19:45:001181883118480111814371182305735.039134001183064
20:00:001182327118508711815001183632831.645338231183505
20:15:001183634118428811820911183977541.204723611183257
20:30:001183927118680811831581185705904.965341151184934
20:45:0011857081193190117740011813033921.150084391187311
21:00:0011812811182400117530211793702391.819257381179151
21:15:001179297118133011760001178857938.247462721178627
21:30:001178906118247911788581180298906.303467211180594
21:45:001180415118277411800811182062466.522469511181329
22:00:001182062118206811797781180693621.994053101180609
22:15:001180776118485911801111183219727.074805441182870
22:30:001183219118621811830011183731920.210719031184354
22:45:001183726118492411828601184869615.411994161183784
23:00:0011849061187451118210111851651114.493282651184102
23:15:001185209118658811836791185603835.209766401185466
23:30:001185665118573411826341183865637.266382581184085
23:45:0011838301189876118348611864241472.423535481186675
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.