暗号資産価格データベース


2019年08月24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
00:00:0011474791149368114000011459701950.911274591145602
00:15:0011459701149591114280011440001124.017387851145328
00:30:0011439951145218113790011411141250.066243851141298
00:45:0011411131143613113923211433621166.514009601142104
01:00:001143460114473011410261143231873.339459231143260
01:15:001143248114599411429021144477645.157236361144567
01:30:0011444651152224114419311480841652.465948461148455
01:45:001148082114842211445271144954785.443084991146596
02:00:001144920114669211433941146088502.999622191145193
02:15:001146094114635711435021145064470.002094001145083
02:30:001145066114704711446211145982493.260013321146128
02:45:001145982114770011449411145090433.758868021146102
03:00:001145090114702111441901144830413.660219291145457
03:15:001144740114561911432521144430396.069961671144414
03:30:001144430114597511436051144956388.550438191144702
03:45:001144958114688611440011145569415.722407461145405
04:00:001145602114560311435001143983117.329128291144260
04:15:001143962114562711436201143840278.243737781144496
04:30:001143842114402811422801143017323.018050691143181
04:45:001143017114551011413911145158613.554259201143844
05:00:001145158114689511438001146224389.309115291145393
05:15:001146227114646711440011144214200.331234371145014
05:30:0011442141145053113288011390061503.858415501138808
05:45:001138946114110011359161138623562.897589291137934
06:00:0011386221148000113764011428251276.458580411143745
06:15:001142833114575711422821144123348.628119081144174
06:30:001144124114769311440241147448257.499785681145826
06:45:001147418114779811442011145666307.498301641145671
07:00:001145630114870011455311146782444.144039051147155
07:15:001146782114990011459731147140621.666910241148040
07:30:0011471941147321113714011415601623.049840211142618
07:45:001141501114282311400721140767521.802305691141417
08:00:001140815114410011391271143620611.428130701141836
08:15:001143621114392411406001141686406.708840411142183
08:30:001141686114470011416001144203344.474431201143290
08:45:001144157114488511413971142025606.593372841143410
09:00:001142024114543311419621143016622.736080351143816
09:15:001142972114390711375381140512632.459117011140779
09:30:001140525114210011376061141074510.682796371139872
09:45:001141074114305711393561142703481.936618821141240
10:00:001142645114289411409351141310279.873459811141928
10:15:001141402114174211386421139287366.343336361139943
10:30:001139287114035511365601140255481.902978171138950
10:45:001140264114147711388001139788364.934919981140128
11:00:001139792113987911376031137845405.820012061138601
11:15:001137862113787911345621136365919.126941851135907
11:30:001136583113866111340001136757621.057611081137094
11:45:001136758113776011331931135384783.787538401135200
12:00:0011353831135598112855511331281206.893553981132233
12:15:001133128113568211311911135475743.791726491133279
12:30:001135453113668811335181133723738.562647481134985
12:45:001133719113599911325001135605770.666406911134069
13:00:001135589113775511355611136333638.805240591136682
13:15:001136331113650411330541134860434.648308601134845
13:30:001134860113494211318861133411546.273466761133082
13:45:001133411113411911320161132360451.628823401133014
14:00:001132355113499711313521134523447.342083421133458
14:15:001134523113613811336981135709424.361985971134890
14:30:001135709113623111341641134364428.827469611135255
14:45:001134369113455111302701132054816.797563291132156
15:00:001132512113453511311671132400621.103244161133085
15:15:001132400113305711304731131116571.056929571131865
15:30:001131112113348111295551131004780.859610581131228
15:45:001131016113155511290261129395541.771302111130408
16:00:0011293841129416112200011235902206.360139091126133
16:15:0011235561129538112347411285051265.216571861126461
16:30:001128586112881611259591126193599.434971741127105
16:45:001126194112865011259001127941599.345482721127352
17:00:001127973112800511231261123445936.200579471124815
17:15:0011234441123674110600011100013632.221405331114073
17:30:0011100311110422110350111079902246.504750521107265
17:45:0011079901109921110350011063861623.318431591106768
18:00:001106397110934211050011107482959.680843661107233
18:15:0011074161107500108000010890354450.283015261091769
18:30:0010890901091850108645110879481890.822986471089509
18:45:0010879611094800108768110931741579.066008731091121
19:00:0010931731094000109066110931681116.231057091092474
19:15:0010931631095658109108010943481127.220922501093387
19:30:001094348109504910918651093288935.308773541093327
19:45:0010933081095118108983910934041194.690763301092807
20:00:001093409109762210922451096605956.067397621094591
20:15:001096686109979710945471097718983.293091631097238
20:30:001097714109990010968361096836855.247069131098163
20:45:001096835109746010942741096535798.481751261095892
21:00:0010965361096626109155010940881179.828105761093949
21:15:001094089109668610936271094681797.902914391095151
21:30:0010949011095272108855010903911624.164306321091293
21:45:0010903911093285108700010930121254.796765511090688
22:00:0010930121096655109186110962591214.178667341094240
22:15:0010962591099415109433910986881531.287396401096637
22:30:001098688109916210957411097553676.582932701097363
22:45:001097553109823410945781096557830.117935331096259
23:00:001096558109659810930811094175871.718512881094922
23:15:001094173109742110934841097099722.849784011095466
23:30:001097098109910510958161098070940.697835321097250
23:45:001098091109856810947801095488729.859220791096602
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.