暗号資産価格データベース

2020年03月01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
00:00:009767489768689720809742081078.88582044974397
00:15:009742089829409733909801631520.49206205978307
00:30:009801639809809772859805751130.04496949979250
00:45:009805669839919800009802921094.26786295982064
01:00:009801679817139767959780301098.81683965978811
01:15:00978069982000978009978948862.02508297980082
01:30:00978956979972974258976483994.96319551976616
01:45:00976483977666973737974460692.61832373975817
02:00:00974336978487972837977994912.67682740975743
02:15:00977994980732976393978761743.54515312978572
02:30:00978894980127977300980047627.37104049978637
02:45:00979990981127978624980987505.32220013979785
03:00:00980906981070977613979041393.61928618979199
03:15:00979000982728978807981872795.30577426981239
03:30:00981872982246979150980066495.72231516980751
03:45:00979992982566979619981455323.13713098981426
04:00:00981321981321977010977356184.52508937978660
04:15:00977356979230975033975602457.44354512977175
04:30:00975602980837974080980506555.18481854977124
04:45:00980453982728980107981862512.35434659981300
05:00:00981923982000978710980734691.50352490980089
05:15:00980734980787977141978476347.15905007978612
05:30:00978382980115977516979373297.95877394979036
05:45:00979404980022977261978900319.55523635978426
06:00:00978936979999976963977686404.81547607978815
06:15:00977778977887973328974851759.00414346975071
06:30:00974852975599973680975100219.28446541974820
06:45:00975192976266973203976007421.05987625974788
07:00:00976007976621973656973658206.21191264975075
07:15:00973747974037971127972711587.32572317972542
07:30:00972636977342972400975810410.03854276975331
07:45:00975871976800974150976570366.27580550975463
08:00:00976570980942975790977008699.06116653978069
08:15:00976997978683975137976190366.48179943977045
08:30:009761909763349642889694511409.96428596970561
08:45:009694549709969634359641841323.46332290967097
09:00:009641849740009627559709761849.30664971969313
09:15:00971051974515970781973565883.32996400972665
09:30:009735659742279674699676631008.42118972970972
09:45:009677039689709648019667381126.87900656966525
10:00:009668449677489630329644831365.26831176965285
10:15:009644839705749636029698051112.60314306967752
10:30:009697939741169670309734911009.68289259970887
10:45:009734919795009734079782201216.54405971976283
11:00:009782109822549759369779651272.88107935979133
11:15:00977979979194975341978129720.87412861977377
11:30:00978192979222975731977496557.85882424977509
11:45:00977496979662976449977007642.67258857977946
12:00:00977005979679975762978341655.94958363977618
12:15:00978282980829978082980500596.03340553979275
12:30:00980498980841977520978350528.64000565978988
12:45:00978254978550975625975870592.47910324977161
13:00:00975870976780972002972547907.02781544974769
13:15:009724249729759690109702051256.08255613970828
13:30:00970205972621969542970183851.26144186970898
13:45:00970154973520970099971470721.98998021972064
14:00:00971370971741968134968957776.77981556970076
14:15:00968900969433966508968623803.29869201968179
14:30:00968623971336968320969886677.50347176969698
14:45:00969950973764968716973248648.16981941971773
15:00:00973182973480969573969938651.07756415970951
15:15:00969945972656969357970941549.58097853971447
15:30:009708489708649662769679121335.43413753968195
15:45:009679129700009650009675001110.08509271968072
16:00:00967500970000965883968783723.67846948968213
16:15:009688849700009657849669201003.41837775967526
16:30:009668679684509648469680981034.17028434966565
16:45:00968098969005965800967504673.35446596967507
17:00:00967263969445965500969445825.47742353967477
17:15:009694459753789681509713291603.96511637971796
17:30:00971329972925969101970124732.27093737970766
17:45:009701249707069651009662741138.61478680967386
18:00:00966273969601965001969242959.88033239967201
18:15:009692429749889690299712501680.70295204971692
18:30:00971150973000969850970801763.33022953971275
18:45:00970801970926967297967515802.63341909968778
19:00:00967515970949967455970392684.59884650969500
19:15:00970344973103969150972285958.61360675971280
19:30:00972221972794970671971626578.62071591971657
19:45:00971626972922970703971345564.41281413971875
20:00:00971351972608969651970241537.50577575970866
20:15:00970212972858969545971656519.49244795971497
20:30:009716439778319709289768601300.74246373973887
20:45:009768329819159767629814742093.94360708979967
21:00:009812279942169811149882073347.67732267989453
21:15:009882079910709788229800781887.45855493984960
21:30:009800789844269764809769752140.93315552981726
21:45:009767659788509701029719362704.28700934974034
22:00:009719209741399675659714102282.79724609970796
22:15:009714079749099704269723201209.02262097972571
22:30:009722539745159707149730811055.04865350972549
22:45:009731709789639728739765571590.58354618976449
23:00:009765599799989757849766881142.55242125977758
23:15:00976728977135974475975257822.75922769975467
23:30:009751779778779712599716481088.96215914974456
23:45:009717789735169698919717401239.57080158971708
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.