暗号資産価格データベース

2020年03月05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
00:00:009824319824329725269765852388.34464829976679
00:15:009765859886059757039858762096.83005272982942
00:30:009857859863769800909818011055.08338310982973
00:45:00981894983900978170979204816.04886100981378
01:00:009792359806319758609770281400.48607616978000
01:15:009770289816419762929805791026.98688845979203
01:30:00980578981240978758979174504.66011340979931
01:45:00979211981548978887980814499.30717165980335
02:00:00980684983340980288982065641.86474362982016
02:15:00982065982505980597982505445.13995826981435
02:30:00982505982948980738981156397.03762948981687
02:45:00981168982823981156982017418.79706008982116
03:00:00982018983529981761982852415.75081929982858
03:15:00982852983041979462980123665.68065135980809
03:30:00980123981608979434981404372.72767524980511
03:45:00981313982994979910982571308.16212302981376
04:00:00982571983700980565982281123.91235429982423
04:15:00982281984673982140983729384.87623595983700
04:30:00983742984015981952982192180.69069956982943
04:45:00982248983620982226983327211.54151489982972
05:00:00983311983674980975981385277.64253846981988
05:15:00981390982481980951981650201.73275566981766
05:30:00981619981619979152979919542.01450104980293
05:45:00979919981192977442980085667.79254668979497
06:00:00980029982319978406981498486.25795533980183
06:15:00981498982948980939982820465.36003920982009
06:30:00982840983917981841982922347.47951439982915
06:45:00983029984472982428984034258.80077018983440
07:00:00983961986000983407985241411.81965124984715
07:15:00985241987350984800986933433.50779065986404
07:30:00986933986956983377984356501.50117330985160
07:45:00984229985901984188985571280.57544044985168
08:00:00985630987691985003987611517.95974539986373
08:15:00987607988282986112987009619.77027585987329
08:30:00987009988065985405986477571.91314833986765
08:45:00986477987836985673987500415.71787052986540
09:00:009875029927219875009927211304.87851595989972
09:15:009925469956639917889941031511.24652696993548
09:30:0099409810018499925199987242032.60085956997671
09:45:0099872910024119974859997821604.407250851000150
10:00:00999648100252199840210024551228.773964951000473
10:15:001002455100337299912010004891094.041241631000710
10:30:00100041710006789975541000486917.59302189998946
10:45:00100047010014109983351001410778.26138905999798
11:00:0010014101005100100125710020021203.914844741003290
11:15:001002003100319310013251002432419.071640081002304
11:30:0010023791008358100169610081471102.611082691006613
11:45:0010081191009437100413810057931380.160168291006679
12:00:0010057931007701100308810060441264.459721971005302
12:15:001006055100673410040501005605711.789653511005190
12:30:0010056051008114100100210019671610.606172471004531
12:45:0010020661002592100000010007611031.929963411001194
13:00:00100079010026009996141001770766.103102771001143
13:15:001001680100425410010791004100732.669896201002902
13:30:001004165100500010028251003438769.556334401003994
13:45:001003427100495210030011003169466.562932261003959
14:00:001003164100549710030001004722552.017162881004430
14:15:001004722100570210031121004226564.275231501004618
14:30:001004341100565310025281005394764.229300081004026
14:45:001005291100777410050581006719877.081115181006237
15:00:001006667100816810063291006682919.523664741007315
15:15:001006682100696710038921004398987.293105201005062
15:30:0010044041006259100061610022651293.740844291003490
15:45:0010022401006546100182710060431123.125030621004301
16:00:001006043100727910050061006186768.248093931006164
16:15:001006251100642510039941004180583.191747171005104
16:30:001004107100510410015651003307805.073186021003609
16:45:001003300100409210018441003491646.763997891002937
17:00:001003496100528810021501003676664.922723511004098
17:15:001003749100511910031911004117397.827502951004071
17:30:001004121100424110017521002698635.182587091002886
17:45:001002667100623210025501005842746.806692141004733
18:00:001005755100682610041501005114921.171274861005279
18:15:0010052081018150100453610141942289.734502281011836
18:30:0010142001019500101364410170252075.018360121016487
18:45:0010170251020000101523010184391327.262668661017492
19:00:001018603102000010164181017209988.192057461018204
19:15:001017360101790510156791017475560.181203861016832
19:30:001017581101898610161161017005553.226976621017703
19:45:001017093101900010166981018617780.931876041017864
20:00:0010186171023760101754710215631485.481167001021185
20:15:001021563102283110198561020378941.372552101021180
20:30:001020396102143010185141018833721.120759671019800
20:45:001018834102191610187511021262617.355598191020717
21:00:001021262102462510209931022500731.447562791022855
21:15:001022521102649010222471025376680.039482161024546
21:30:0010255101028000102010010212291296.004392121023782
21:45:001021285102300010206351020822550.481717821021896
22:00:001020802102276510202391021910271.050148161021434
22:15:001021860102200010165501019040771.861360611018522
22:30:001018915101953010167281018084434.269573321018095
22:45:001018063101949910173341019155362.506379041018812
23:00:001019152102266110185431021823549.914977201020789
23:15:001021824102261810180001018300548.766893121019307
23:30:001018260101943310170641018411387.081602831018214
23:45:0010184081018731101218410129021007.643175831015026
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.