暗号資産価格データベース


2019年12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
00:00:00788187789134787997788913463.70456549788623
00:15:00788913790543788720789559465.18229105789737
00:30:00789535790774789498789864380.87153659790173
00:45:00789894790381789065790044272.53787738789729
01:00:00790044790064788682789551446.22647212789339
01:15:00789605790410789194790026350.59396183789834
01:30:00789947789961789067789793251.89426469789509
01:45:00789802791202789560791081478.03420906790450
02:00:00791110793038791037792073771.05261403791982
02:15:00792151792221791271791613329.28772780791695
02:30:00791613792347791290791352283.76933659791862
02:45:00791319792554791186792314387.82510607791809
03:00:00792356792557791529791901238.34847583792026
03:15:00791901792003791270791889226.96488790791630
03:30:00791846791954791030791841241.27470036791529
03:45:00791840792431791600791771204.25621780791940
04:00:0079176979176979111179147737.18458019791375
04:15:00791476791699790762790833193.34551702791070
04:30:00790829790998790541790664169.33939516790759
04:45:00790671791532790355791109232.00026654790879
05:00:00791090791699790835791254329.45854241791227
05:15:00791249791407790576791063166.84730450791058
05:30:00791060791138790241791053217.21956600790742
05:45:00791094792159791063792159303.69738502791686
06:00:00792111794066791972793596746.94725621793010
06:15:00793596795331793453795039800.00520342794439
06:30:007950397950397880007891011585.60110476790360
06:45:00789100790207788100788800381.67937199789105
07:00:00788815789189787541787844537.63814352788452
07:15:00787844789292787655788524370.58192975788437
07:30:00788523789271787715789124244.63043097788574
07:45:00789075790005789067789694294.06226033789568
08:00:00789685790740789588790216402.68321518790206
08:15:00790216790220788450789548419.83762062789423
08:30:00789555790724789102790083503.83495263789874
08:45:00790081790600789745789839273.44066446790199
09:00:00789869789947789022789260471.42256333789461
09:15:00789233789627788821789353284.31243642789225
09:30:00789401789710788801789165276.89208227789263
09:45:00789185789643788623789616274.68235921789219
10:00:00789616790581789563790190488.67196622790168
10:15:00790190790954790048790598373.68300130790522
10:30:00790594791150790368790704366.49914499790788
10:45:00790704791200790356791145342.96672559790782
11:00:00791090791924791038791754461.61821195791551
11:15:00791756792031791504791763218.69345690791735
11:30:00791763792220790795790883321.39371887791578
11:45:00790794791850790793791505296.03441691791472
12:00:00791551791936790541790868386.15062243791184
12:15:00790856791387790516790966299.23120688790977
12:30:00790966791227790624790826170.44140059790958
12:45:00790826791220790511790585246.99766672790808
13:00:00790575791348790500791348352.71766521790902
13:15:00791295791444791066791254186.70441828791237
13:30:00791224791608791026791169342.02085442791339
13:45:00791181791403790800790874298.17571717791052
14:00:00790869791411790754791078318.07231923791111
14:15:00791095791289789802790524435.82884733790485
14:30:00790524790687790001790370212.83380900790402
14:45:00790336790583789445789976374.56024993790093
15:00:00789963790358789160789452520.56964911789620
15:15:00789452789582788318788876597.52134304788752
15:30:00788892790040788651789742464.62710316789400
15:45:00789744789999789257789501304.61841292789649
16:00:00789500790291789418789811369.29663424789957
16:15:00789811790105789268789558242.18719303789665
16:30:007895807948007890007933501919.94906053792179
16:45:007933347976557912007951192074.59811210793321
17:00:007951197977137907647924752757.69021077794059
17:15:00792461794000791737793167806.00930765792851
17:30:00793168794388792843793428720.68711035793660
17:45:00793422794066792228792885644.02429769792995
18:00:00792885793644792612792875406.06881778793173
18:15:00792939793800792453793532391.88809456793164
18:30:00793534794189793020793192416.04286669793628
18:45:00793198793410792495793168301.76708796793028
19:00:00793178795350793065793708874.49778211794096
19:15:00793616795391793611795064823.07755141794665
19:30:00795064796320794450795347780.55372340795466
19:45:00795384795439793602794475501.71335214794284
20:00:00794475795240793733794988478.04472859794541
20:15:00794952795400794623794898299.97830339794972
20:30:00794864795436793943794186436.25964141794653
20:45:00794184794695792548793388649.00409699793550
21:00:00793387794383793154793424430.38230109793703
21:15:00793451794735793101794451383.53561450794179
21:30:00794450794930793730794730334.55072202794391
21:45:00794730795000793951794627304.04109849794503
22:00:00794627795406794571795047540.83349576795066
22:15:00795016797289794288796550723.87668087795465
22:30:007965507968197926007949361661.31404184794224
22:45:00794913795003793882794568426.09405899794349
23:00:00794573795141794188794844382.93269375794675
23:15:00794835795514793563793863600.57406365794541
23:30:00793863794880793648794560353.48248085794232
23:45:00794563794800793903794242303.34092172794324
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.