暗号資産価格データベース

2020年03月03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
00:00:00993985999024993943998684787.08175654996659
00:15:009988599996059906989909611161.16279094994556
00:30:009909309925559894399912101095.25400487991045
00:45:009913039983079898799978901146.73322824994573
01:00:00997831100389099746410035561293.687574651000982
01:15:0010035561005800100030410047011003.102021581003178
01:30:001004699100695110013071004428975.396029381004132
01:45:001004468100546810021791003723523.235929331003837
02:00:001003732100619410023671005207893.911693321004420
02:15:0010052071008750100398510064551166.412723641006396
02:30:0010064771007435100288810039571024.349896761004847
02:45:001003932100494210021371003506597.527794541003512
03:00:001003506100388810014971003107554.320786151002815
03:15:001003107100580010025101004571636.575277431004435
03:30:001004580100468010018051002230451.020557911003104
03:45:001002230100409410003201003428565.403284911002174
04:00:00100353510037431002304100303555.162679031002921
04:15:001003052100415410012001004006457.725463211003031
04:30:001004006100518010024381003954412.357504181003816
04:45:001003953100543210020101004932497.658183691003838
05:00:001004966100542310028251002912492.858234761004048
05:15:001002958100492810020001004788567.593824821003174
05:30:001004879100627510042731005363512.926750651005229
05:45:001005348100970010052161009286608.313133431007844
06:00:001009286101376410089101012474895.061644801011092
06:15:001012498101662710118781013812939.557836441014420
06:30:001013812101600010104171015840642.991728141012985
06:45:001015840101617010134401015953586.247228711015143
07:00:001015983101839410144781017376775.402749801016460
07:15:001017376101939810163401018294506.372549551017703
07:30:0010182941021374101438510161171059.187802041017668
07:45:0010161171018241101323010151571072.192826271015784
08:00:0010151571015157101110010124341124.895357791013088
08:15:001012437101432510113101012111464.077710221012904
08:30:001012064101398810110651012936319.102692521012551
08:45:001012936101660010122801016600272.729019091014736
09:00:001016600101787310072001007227699.803842571011757
09:15:0010072271008960100345010063891069.611239321006240
09:30:001006436100783310041771006963699.615706961005765
09:45:001006963100862610064811006802282.205829371007670
10:00:001006802100796010051191007700371.037166671006548
10:15:001007687100804810051311005666325.290598781006350
10:30:00100566610058829994731000249964.485907901002260
10:45:0010002751002127998219998862716.916152711000728
11:00:0099885710004009974209996111097.61813450999010
11:15:0099955610029689982841002881996.291058251001192
11:30:001002810100354910012511001985634.927904551002333
11:45:001001983100564310016791005533735.237852701003870
12:00:001005533100688210034591004438707.054929101005374
12:15:001004351100500810029071004438536.336044681003720
12:30:001004500100620010040561005866520.911625471005080
12:45:001005879100737610045731004943751.976471951005875
13:00:001004943100525510021231002172835.736434221003217
13:15:001002151100305210007941001277871.218821291001964
13:30:0010012941001332998285999197881.55919503999703
13:45:009992341000472997428999751808.22194964999274
14:00:009997631000195995601996920924.70997210997343
14:15:00996920997900995751997450669.77595671996968
14:30:00997443999886996536999074849.27162378998518
14:45:0099907410020589982961001770704.144281561000462
15:00:0010017701001877997175997199678.35475466999430
15:15:00997295998599996781997663549.05091071997621
15:30:00997653997992995000995436755.25170040996013
15:45:009953989973729914479923531512.14304820995074
16:00:009922899924479881129896162377.47528116990406
16:15:009896169937509892929929701214.43543535991405
16:30:00992945993498989761990525874.10086576991819
16:45:00990469992896989748991053646.66063776991653
17:00:009910539926049882259924071195.01107807990435
17:15:00992409995748991887994430892.60208970994430
17:30:00994418996750993678996279663.82668346995662
17:45:00996279997350994998995037573.51181001996073
18:00:00995097995162991344992053698.09555444992998
18:15:00992152995338991693994828644.04857911993831
18:30:00994874998236994580997678747.49892590996408
18:45:0099762010013509975541000659972.55031783999502
19:00:00100065910026409985951002399937.009907121000202
19:15:001002399100411410016041003437974.603143981002550
19:30:0010035001005557100295010033421167.179501551004183
19:45:001003342100485399955010002411048.815066231001918
20:00:0010002421002416999350999494819.558121851000890
20:15:00999515100593299914310046191214.393462781002644
20:30:001004619100545210032361004652617.469698711004371
20:45:001004652100500010026611004628697.505607151003620
21:00:0010046291009260100462910083501366.312274431007599
21:15:001008350100933710050531005755834.059966211006884
21:30:0010056181006748100012810014261006.524115381002940
21:45:00100143810025149916889941002337.54292697996720
22:00:009940989950009892009928882376.34655491991519
22:15:009928349952379910809941641065.44549855993284
22:30:009940589941619913819921101042.81414950992509
22:45:009920849949419901089939361351.66305800992566
23:00:009939539942959866519896362305.58827397990139
23:15:009897289917959884039908021038.10402411990140
23:30:009907819914519850019875072010.94393138987809
23:45:009875079886599835659857391274.54596603986285
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.