暗号資産価格データベース

2020年03月06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
00:00:001012855101580010124871015550543.425691391014025
00:15:001015549101633110138321015893402.734715191015059
00:30:001015785101800010150901016252389.954364721016266
00:45:001016313101888810156171018803490.268832281017217
01:00:001018769102118310170001019904658.050133581018669
01:15:001019911102184310187561021545587.442849471020062
01:30:001021545102261310164581017282713.895485061019577
01:45:001017250101798110156771017622333.483135221016952
02:00:001017622101850110153561016157355.899684891016903
02:15:001016157102081010157181019435430.559459821018156
02:30:001019435102055510179121019594327.211398721019252
02:45:001019513101953410167961017296265.856453311017938
03:00:001017195101858210165481017352179.556460061017623
03:15:001017498101783910155021016624184.708771051016649
03:30:001016634102039710139781019942468.717105121017846
03:45:001019927102046810188831020201197.360024161019711
04:00:00102004010202631018940101957734.765249091019400
04:15:001019530101967110176271017833105.891566541018393
04:30:001017850102085010174711020691185.294129471018547
04:45:001020620102406610195871023871330.112363211021257
05:00:001023871102471010174791017760420.568006901020886
05:15:001017775101801110157001016607202.557634821016631
05:30:001016573101719710130001014540302.156957471015259
05:45:001014540101849010137821017350171.246092561016077
06:00:001017350101776810156331016754114.820440241016554
06:15:001016754101871510162381018100188.474785301017816
06:30:00101807210182001016318101677696.907434321017220
06:45:001016750101723310153531016590105.663313131016432
07:00:001016586101658610128231013452300.916413101014187
07:15:001013452101558410132171015425217.613788761014525
07:30:001015454101617410140481014661199.299122771015133
07:45:001014661101487810093501010509634.104018191012073
08:00:001010538101060010077281008520715.850889181009273
08:15:001008424101085810076191009923537.273824631009350
08:30:001009948101169010068141008423864.446198801008878
08:45:001008367100987710060461009022690.039740161007646
09:00:001009022101109610063711009679748.780847461009232
09:15:001009553101232610094321011130355.637427311010840
09:30:001011219101197810080001008469446.586705331009366
09:45:0010083971009014100343210038851067.380094301006385
10:00:001003885100659310030341006270702.538446141005111
10:15:001006303100671410046241006587426.728106821005650
10:30:001006552100789810062901006617426.231997651006918
10:45:001006615100683210045231004884464.992536531005516
11:00:001004946100627210043811005723436.685033271005309
11:15:001005715100820810055751008204542.674681281006981
11:30:001008192101125410077171010491692.786718831009608
11:45:001010496101060410086581008883343.922413251009609
12:00:001008883100894110074711008012466.159932191008226
12:15:001008012100889710067981007594321.619650691007709
12:30:001007537100896310072291008222246.151722021008358
12:45:001008222100872710063841006724391.092598021007429
13:00:001006724100867010063991008061162.417857721007744
13:15:001008004100830010038001004364510.229194701005938
13:30:0010043641004416100121310034921044.778556801002924
13:45:001003492100888810033731007380881.101243561006460
14:00:001007449100981610064321009179596.727740481008185
14:15:0010091001011028100879010099511041.954065541010059
14:30:001009923101360810098201012761760.663951091012182
14:45:001012761101583210120661014083608.329805471013405
15:00:001014085101550010123311014317556.526306451013642
15:15:001014317101585010138501014452622.921835151014826
15:30:001014542101539910133261014161489.891179191014289
15:45:001014227101568010135381014279396.412215921014410
16:00:001014292101700010140001015858378.347347411015908
16:15:001015858101676110149421016000239.551417381015761
16:30:001016000101903210120671012634775.454472061015586
16:45:001012720101433110122011012572610.099009631013161
17:00:001012572101397210105901011707648.256599221012284
17:15:001011681101232810098731011542573.089754901011152
17:30:001011488101233210096851011190484.648143111010760
17:45:001011103101385010110071013850579.382139311012448
18:00:001013842101521010135001013998534.022635221014336
18:15:001013952101480810118611012396457.087766971013464
18:30:001012396101305310108441012148374.158646671012156
18:45:001012129101214810077771008886571.958721961010562
19:00:001008877100891010050261006783829.384697731006681
19:15:001006726100755510040591006140502.651462471005930
19:30:0010061421012853100572610111801083.391449031009645
19:45:001011180101505010102111013734785.543623961012244
20:00:001013734101600010117411013237719.571946131013717
20:15:001013237101381610105621012738460.250605781012004
20:30:001012738101384710119501012486223.444119751012981
20:45:001012486101600010097511009884553.701294021012701
21:00:001009884101086310075501008877884.130350921009388
21:15:001008891101050310072101008052833.805886541008708
21:30:001008073100907810070261008453464.735856991007986
21:45:001008453100963310071401009078343.891358671008563
22:00:001009030101085010057001006574439.045346111007813
22:15:001006604100727210045001006724494.422333841005987
22:30:001006724100883910061921007258371.531648741007437
22:45:001007173100778310025741004862735.301803381004880
23:00:001004758100520010019051003610527.067535841003594
23:15:001003610100643610025341005787337.629812821004233
23:30:001005687100740010031951004443550.314581791005600
23:45:001004450100453010001001003601671.397498671002657
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.