暗号資産価格データベース


2019年08月26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
00:00:0011067281114240110481211122101724.674420901109460
00:15:0011122101113357110832611115881228.990993931110837
00:30:001111599111235011080001110697959.303981231109828
00:45:001110689111088411083171110351586.677161121109608
01:00:0011103331118890110737711123261470.147521961113382
01:15:0011123801115240110612811109281238.903992451110826
01:30:001110984111250011090001109715570.223376841110717
01:45:001109715111168411085801110750655.812086421110249
02:00:001110750111289511095001111352644.782995621111148
02:15:001111325111244311101081112000442.787558331111335
02:30:001112000111352211108281112340443.878338981112265
02:45:001112339111243111104701110918285.043138211111318
03:00:001110915111161411093501111338367.196802051110541
03:15:001111128111133011092001110202284.792520671110167
03:30:001110202111262811099261111884345.248908521111408
03:45:001111893111220011106731111373154.268489391111294
04:00:001111373111139911077441109060197.205808761109152
04:15:001109060111021911050291107386811.548207751107492
04:30:001107392110812611023561103202954.653052191104924
04:45:0011032611118359109800011085942090.010544471107633
05:00:001108594110880011048031107062792.544849841107082
05:15:001107018110771411019621104067793.157686631104584
05:30:001103960110682711021981105931648.150771861104488
05:45:001106017110619810996371100969689.541660701102474
06:00:0011008651108990109785611005001257.767818451103799
06:15:0011005001103370108941010997921839.111170061096449
06:30:001099793110020110955541098444704.438722181097867
06:45:001098556110207810976921098528607.286055701100216
07:00:0010986191105052109511611011231094.076703921099828
07:15:001101123110456310995001102696775.132785041101690
07:30:001102714110318011000001102112477.522674131101608
07:45:001102055110752811009691105339625.674907971104514
08:00:001105339111291011048561107712851.313407371109102
08:15:001107712111169211055821109854610.805933151108210
08:30:001109854111197111070201110069675.923718471109388
08:45:001110069111666711085221113273907.208847231112150
09:00:0011132731129999111318011276282322.346423831121805
09:15:0011277531174956112758311613365140.075890711157046
09:30:0011612241168331115871111610831652.005026271163456
09:45:0011611931162500115309111565001163.018735571157430
10:00:0011565001163982115636311570301335.340932781159829
10:15:001157030115909411555841156845759.693351341157450
10:30:0011569471157798114780011495021468.226187291152145
10:45:001149502115278011480581150226870.058089281150151
11:00:001150226115375011501801150649771.180203351152167
11:15:0011505251150649114214211448271447.101522401145667
11:30:0011448901147383114123211447591001.515415161144654
11:45:0011447601149600114303211448521245.521261811146402
12:00:001144849114927011448001149024681.532156391147668
12:15:001149019115050611447271145474866.047147661147977
12:30:001145474114656611431151144955820.325632871144731
12:45:0011449611145485112278411317252103.771543191134978
13:00:0011316441143000113109011386121981.487121861137948
13:15:001138612113900011344001135936943.881130051136170
13:30:001135936113784311344001137841693.923075631136228
13:45:001137759113949511366451138512503.651222941137882
14:00:0011386001138901112915011311311010.559234981133564
14:15:001131131113420011283011133698883.691621411131935
14:30:0011336981139017113356211350771342.843156291135572
14:45:0011350771136270112785311354861628.233175511131632
15:00:0011354971138084113155511335761513.731958911134623
15:15:0011336031135371113015011326042233.542957431131676
15:30:001132602113519711308751133049669.597778261133199
15:45:001133049113770011310801136971954.162366101134355
16:00:0011369711142807113318411351701868.892994541138238
16:15:0011351601138410113350011347031132.880040731135747
16:30:001134743113770011321911136740826.438965331134707
16:45:001136740113680511339001135843555.487089301135555
17:00:001135838113850011322191133706970.951707761135327
17:15:001133824113587911311801135334758.625179671133855
17:30:0011353341139660113254911377111032.971379281136332
17:45:001137711114066411363131137587745.021531561138399
18:00:001137587113869011361201137701649.170832861137289
18:15:001137701113865011365031137964619.332403371137904
18:30:0011379851143934113773511386831031.465887291140797
18:45:0011386801141620113816611404811485.099540131139816
19:00:0011404811146250113920611416591310.897026961142203
19:15:0011416631141944113520011391251804.109735281138502
19:30:0011390351139590113327211332721095.560661501136540
19:45:001133272113689911328221135526859.338900081134653
20:00:001135464113893011350021138322722.736785901137098
20:15:001138292113975711335281134501845.460937841136272
20:30:001134505113751711336531137104845.580144151135894
20:45:001137137114090011351501139284953.906573521138105
21:00:0011392941142000113664411381261192.907172761139004
21:15:001138249114169211381001138722935.581298051139851
21:30:001138679113912211358001138273913.932815301137273
21:45:0011383111141000113745011383681006.472662031139147
22:00:0011383941139528113338111337231422.784934751136115
22:15:0011337521139990112832011374492778.545025511134561
22:30:0011373751139500113569011364181071.596751091137432
22:45:0011363501139542113583511369561081.510029421137816
23:00:001136956113849911340001136029983.748360521136255
23:15:0011359591137505113010011364401789.020197831134436
23:30:0011364401136500113091911322561780.736106251133064
23:45:0011321161136220113000011347531724.214053071133397
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.