暗号資産価格データベース

2020年03月04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
00:00:0098576710047159846729956174265.53610274997299
00:15:009954639956789756509831524706.35935949982416
00:30:009831529853039818979835691098.46945078983486
00:45:009837009907049835699884421093.53181572986975
01:00:009886089918559830959839531328.38088891986994
01:15:009839539852459778889793441561.37806243981325
01:30:009793439802929753459767221408.23382470978132
01:45:00976722980763976150980360972.66982513978652
02:00:00980360981995978192978577579.35646930980408
02:15:00978577981989978331980411653.37731190980637
02:30:00980381982347979738981041471.01233065980961
02:45:00980913983210980001981415735.22928880981672
03:00:00981415982392978810980984729.28047607980611
03:15:00980925982504979798981429517.24587242981294
03:30:00981344981599977201978396633.45620025979388
03:45:00978396981450977359980454548.60822776979148
04:00:0098038098045497815097930778.37686415978811
04:15:00979307979440974236976496508.73499814976272
04:30:00976496978655975885977234380.45444923977607
04:45:00977257981202977110980277465.56351143979692
05:00:00980273981523979162980658384.48920153980289
05:15:00980639980901979000979423366.27928893979888
05:30:00979423979629976569977728430.94999187978214
05:45:00977728980290977049978844472.97035883978848
06:00:00978745980290978649979458397.69903940979559
06:15:00979523981329978729980335466.55951964980132
06:30:00980336982933979713982381402.51415973981502
06:45:00982372982785981565981966247.36005091982194
07:00:00981997983082980922982943278.69500692981823
07:15:00982943985423982426983511440.56182593984096
07:30:00983514988880983514987697450.97992470986656
07:45:00987697987864985555986932359.40575901986436
08:00:00986943986995983293983533447.11695972984588
08:15:00983499984592982051983922410.49112445983167
08:30:00983923985467983290983630487.04882084984419
08:45:00983641985536982688983556372.93340522984198
09:00:00983516984877980772982176858.89637671982323
09:15:00982096984260980863982281587.57473563982587
09:30:00982238987362981995986096713.82903518984972
09:45:00986127987363984787986372982.86134089986047
10:00:009863729918009862049905201271.90093073989731
10:15:009905209934619881779883601110.99958807990745
10:30:00988362993366988048991791862.82825694990182
10:45:00991791992026989000989742603.14085838990377
11:00:009896789937639892679925781143.91352889992009
11:15:00992578993610990456991070933.76831967991874
11:30:00991068993000990000991807666.93591904991736
11:45:00991811992166989597990499626.62947865990644
12:00:00990601991878988336989025823.61430517990030
12:15:00989024990575988126989115931.02355283989377
12:30:00989115993400988933992579811.25104579991197
12:45:00992579993075987493988180841.31667983990375
13:00:00988180990783987852988996789.24597772989574
13:15:00989006992732988345992163710.24534926990715
13:30:00992143996400991258995100866.32980450993244
13:45:00994924996181993663994512679.52639172994827
14:00:00994544994839992500993625568.01479778993398
14:15:00993625995226993220993231411.80738719994258
14:30:00993292995301992979994431689.73968986994250
14:45:00994417997000992917995342943.96847564994654
15:00:009953429967699916499926141006.63622438994196
15:15:00992714993842991836991991668.93626552992757
15:30:00992026993337990501991906741.52919801991695
15:45:00992057992310990550990773510.55816718991310
16:00:00990773994944990690994270749.14747205992771
16:15:00994349995375993420993933602.79015862994298
16:30:00994057995773993803994683547.00720563994835
16:45:00994765994921993404994532410.71477525994185
17:00:00994532995150992002992044760.83588953993958
17:15:00992044992623990882991861604.42055412991820
17:30:00992069993426990890993066532.96450194991968
17:45:00993124994883992527994000584.19984519993883
18:00:00993994994218992000993132529.36171642992887
18:15:00993041994326991700992000568.82848470993136
18:30:009919979924989862749867371370.83443354989360
18:45:009867379881509850509866181106.91271261986628
19:00:00986658987534984612986647944.22920567985874
19:15:00986603988867985500988376642.13716826987153
19:30:00988295989757985787986367705.87549410987870
19:45:00986406986997984410985164658.26979400985580
20:00:00985196987303982400983128795.49372926985123
20:15:00983128984477982476983739744.31681795983478
20:30:009838609845899807009845891524.06587184982259
20:45:00984593985485982497983019870.09883331984256
21:00:009830309852409814509847131030.04113041983164
21:15:009846489875799834459862301110.46624959985907
21:30:00986296986909983870985403763.36221534985542
21:45:00985382985682983012984086600.13820504984092
22:00:00984073985398983000984985631.76389101984262
22:15:00985037985587983996984679563.94125628984858
22:30:00984732985730984007985568556.21294945984949
22:45:00985512987338985353986516978.94562014986376
23:00:00986516987998985200987631821.79816360986449
23:15:00987545989404986235988591999.57830853987914
23:30:009886769897509833539852571233.01024605986178
23:45:009852579853509810009824371084.10209512982717
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.