暗号資産価格データベース


2019年08月22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
00:00:0010993891102939109791311005041014.843998031100704
00:15:0011005041107651110012311032541308.181338111104403
00:30:0011032801104686109720010973931126.487124051100733
00:45:0010975411100997109420010967981328.088319311097537
01:00:0010967981112910108023411101874626.189554161095757
01:15:0011101871113749110539611117342534.948070071109630
01:30:001111730111249811074031108238985.443056571109647
01:45:0011081801113605110695811119661104.222733091109994
02:00:001111966111389811086881110483854.723254421111308
02:15:001110492111134611068501108981554.580986691109150
02:30:001108994111146911078871109712475.426162921109747
02:45:001109699111200011091701110321329.165892141110710
03:00:001110347111382411094361109925569.005174371111610
03:15:001109857111176011077301111261391.615959101109412
03:30:001111261111286311082421109577451.100367801110410
03:45:001109505110960811062961108493447.532859461107960
04:00:00110828911082891105180110657592.231324271106170
04:15:001106575110980011046391109183376.962729991107028
04:30:001109135111355611087531110934701.319138771110762
04:45:001110872111460011106771111178542.602379571112452
05:00:0011111781119480111074311173651229.888397061115851
05:15:001117614112100011157331118813751.373304641118340
05:30:001118813112039311125031114836803.562633641116238
05:45:001114889112064711147331117464731.882843261118483
06:00:001117445112043411161971119711485.335472121118649
06:15:001119711112091311168411117195327.149678941118559
06:30:0011171951117545110775011085071037.434157051111513
06:45:001108499110984611031431103207904.882713531107026
07:00:001103143111079611024511107982972.409164271107415
07:15:001108038111000011054951109730402.145548031107952
07:30:001109781111012911069001107650380.218531861108193
07:45:001107580110838511042701107465419.394371241106852
08:00:001107409111055511063271107198545.989519821108618
08:15:0011072221108028109705011061471592.465521881103881
08:30:0011061471114314110594911124121550.264215761111478
08:45:001112082111619811110031115429717.447165451113315
09:00:0011154291117777111100711121621010.626111281114447
09:15:001112061111425811074351109212844.526943241110412
09:30:0011092121111335110411511076291042.157952771107594
09:45:001107719110988411041421108488699.415018621107491
10:00:001108506110990011045641104695650.746262221106731
10:15:0011047351105078109335210933521975.294657381099096
10:30:0010933521098694109025110926152171.239656131094377
10:45:0010927781094646107500010785504799.134292441081829
11:00:0010786981083744107159710779243189.416028531077606
11:15:0010777921086542107731010826532096.042238961082758
11:30:0010826531086052107910810835011443.067198561082227
11:45:0010835011093940108331510905701702.370953141089685
12:00:0010905701092369108632710903131016.529311621089350
12:15:001090313109260610878481090292740.271497431090241
12:30:001090279109209710870011087211668.031571411089603
12:45:0010872101088046108455010847691076.633908111086118
13:00:0010848851094434108300110935611240.715541841089059
13:15:0010938691098200109168010973341660.512476151094871
13:30:0010973341100986109420010942001356.328812371097133
13:45:001094264109654510928901095470504.554412091094860
14:00:0010954701102388109544610986881374.656279861099454
14:15:001098548110159910960701098359806.373949521098873
14:30:001098382109877310925481092921821.894639681095626
14:45:001092849109732510920001095534802.693029441094294
15:00:0010954821095555108584010875531500.219225161089792
15:15:0010874841094855108662710947401020.705576511090236
15:30:0010945601104200109456010996192133.219336991099383
15:45:001099619110245810974501097844797.940362681099994
16:00:001097844110016110944221096774900.877108681097180
16:15:001096694109929410949201099061748.874037891097299
16:30:001099060109922010956131098927683.110246161097616
16:45:001098979109983310926991095020988.322702681096270
17:00:0010950381095079108840510891751288.017524591091673
17:15:0010891751096813108720010933761309.549428611093119
17:30:0010934141093423108800210892481124.549703331090771
17:45:0010892381093885108668010899351827.984326971090076
18:00:0010899861096050108590010935211862.368620411091583
18:15:0010935571097550109284510946081071.078435401095017
18:30:001094618109827010939531094852845.992482041096008
18:45:001094852109701110931511096654706.174976981095056
19:00:0010967111107267109581411006461815.524500151100656
19:15:001100805110320010996201101428990.171978761101546
19:30:001101335110301010981211102944868.027187011100230
19:45:0011030101105127109966810999791047.214565461102239
20:00:0010999291100497109011510934251923.599130821093867
20:15:0010933781093885108677410908171811.113605931090044
20:30:0010908141092410108469010898681827.495088911088973
20:45:0010898511094880108929510930001277.160519501092395
21:00:0010931521100000109068510971891665.114838731095290
21:15:0010971891100000109570010998371209.661572341097597
21:30:0010999681104910109600511035201645.784034221100497
21:45:0011035201105500110029111029081513.693346381102632
22:00:0011029711114250110290311119422685.525329041110401
22:15:0011121121112200110768511087731190.657337421110058
22:30:0011087731109712110522111062971041.429112151107745
22:45:0011063081111378110545211100891083.899722231108231
23:00:001110089111150711065691110608820.708891301109164
23:15:001110618111080511055001107208842.926343511107331
23:30:0011072161107577110264811045781080.649544641104661
23:45:0011045581108791110443111077971008.668737241106989
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.