暗号資産価格データベース

2020年03月02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
00:00:009717249735439686899729631093.76133139971328
00:15:00972972975866971446974916767.50604737973744
00:30:00974916976168973196974768494.85034841974616
00:45:009747689755809687659704341163.09222790971318
01:00:00970367973384969112971123999.64769651971096
01:15:00970972973780970135970135617.00048762971912
01:30:009701629706689565499625502868.41271869962791
01:45:009625119698979580009665242709.46340331962396
02:00:009665249680669617459648631567.04730509964366
02:15:009650309662169600009608241211.17115028962146
02:30:009608309639989582889615751144.04658122961502
02:45:009615139662909614259641611033.11569947964006
03:00:00964159965182961422962159774.13082570963085
03:15:00962182962652958313959782890.07175079960487
03:30:00959782961780957170959874829.45290004959561
03:45:00959847960345957026957520805.12809151958992
04:00:00957520961546956557960844391.26163492958688
04:15:00960939963622959397960894868.30618472961180
04:30:00960894965887960822964567994.45454474963824
04:45:009645679723009634179678951016.49560630967770
05:00:00967895970147964064964935706.56350067967403
05:15:00964932965705961016962754766.08255171962560
05:30:009627549627569588109601211126.13009261959993
05:45:00960182961333958500958967617.68210068959688
06:00:00958967959970954559958318924.45986454957155
06:15:00958416962190956753961308762.58859586959440
06:30:00961347963463958623960122844.36767122961269
06:45:00960122961725957672961262500.47086743959576
07:00:00961262963648960503961200682.84493651962236
07:15:00961200965100961040963157456.14007702963785
07:30:00963157967318961543965754801.31044170964624
07:45:009656849683559613209630891036.59094209965045
08:00:00963089964272960853963094739.37922121962672
08:15:009630959680899627769646951051.29785819965221
08:30:00964695965827962495963150695.45269436963941
08:45:00963097964255961283961283728.16685562962636
09:00:009612839619079562809604591112.06236447959535
09:15:00960367963664959702961979875.20590111962162
09:30:00962058966363961900964389889.92489848964481
09:45:00964389966981963276965058598.94185049965243
10:00:00965058965460962214962813449.35886811963768
10:15:00962813963250961261962562321.23372579962414
10:30:00962562970638960956968761795.16499904966198
10:45:00968761971542968444969986379.31609775970149
11:00:009699869736839691439731211284.88763321972263
11:15:00973121973465969435970983713.77585283971675
11:30:009709839784009709439776311060.41263169976025
11:45:009775909810009750009777441409.20052767978462
12:00:00977706981917977000978167975.45400044979147
12:15:00978014980000976500979827638.13867617977805
12:30:00979827979959976092977694487.55258661978008
12:45:00977699979079976078976440512.96070062977449
13:00:00976514980330975871978717839.71458452978454
13:15:00978717980733978321978922484.26186774979311
13:30:00978909980807978397979579543.04149062979567
13:45:00979501980987978446980784462.33879742979595
14:00:00980772981564978000979055635.19100295980032
14:15:00979060979524977720978214489.85545668978505
14:30:00978211979822977714979732336.70010315978867
14:45:00979732984000978833983312551.75871802981054
15:00:00983312984863980453983480847.23381746982618
15:15:00983822985963983414985597907.51593192984749
15:30:009855979870699790129800331315.07046807982162
15:45:00980102981131977458977748857.32266577979281
16:00:00977795980759977660979200771.88026774979257
16:15:009793579793579750009763371003.51788335976799
16:30:00976367978681976040978248676.88414166977321
16:45:00978248980154977515978762652.45463882978916
17:00:00978833981923978261981661741.26501005980325
17:15:00981661982399979804980290443.00989981981002
17:30:00980290982023979474981725445.47486379980961
17:45:00981725982936980685981690665.81919925981812
18:00:00981800983107980560981461597.74216713981612
18:15:00981461982500980062981251699.43079226981490
18:30:009812519841039804649825581158.85151617982107
18:45:00982558983930981240982864690.96309348982552
19:00:009828639850009814279830331093.50987989983628
19:15:009830339867009829769850141335.39970449984997
19:30:009850859911859850009875811736.52591715987708
19:45:009876789883009842609853751067.48078450985758
20:00:009853079886029822679830001307.89248422985974
20:15:009831299840319800509830461156.81730031981973
20:30:009830469871219826559861211199.90271192985021
20:45:009861219877009837859853211055.85336305985414
21:00:009852999868859827419843711165.82082725984531
21:15:00984431985733982718983057812.15182421984051
21:30:00983057983359981248983287931.41985053982344
21:45:00983307986707983172985941902.53224669985213
22:00:009859469917369858099883251488.18366730988779
22:15:009882809950009882009915722331.10869424992079
22:30:009916209986629915729963952126.61179032995638
22:45:009963459968509924399955111741.65024462994390
23:00:009953839970129936009962431267.50561182995383
23:15:00996213100348099550010033271998.348900091000179
23:30:00100336310055009985979986791818.719332981002095
23:45:009987999993339935589939431259.59878944996849
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.