暗号資産価格データベース

2020年03月07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
00:00:001003593100560010029201003225485.141543871004364
00:15:001003226100521310023911004016418.864180081003748
00:30:001004016100616910030221004742444.770959281004723
00:45:0010047001004935998332998332582.944900441001279
01:00:0099848910013189983921001043564.54729338999929
01:15:001001049100284510002141002041459.064194901001682
01:30:001002039100493410017761002740315.631245911003253
01:45:001002740100387510014611003209218.800159051002544
02:00:001003209100502710025561003888188.115263821003688
02:15:001003929100714210038881006197272.614916441005674
02:30:001006100100770010050291006202185.929634411006290
02:45:001006202100751510050501007237222.381990681006154
03:00:001007290100849610069791007935456.018054571007794
03:15:00100775410079411005800100594969.883257941006694
03:30:001005948100784710059481007444177.416723861007210
03:45:001007505100838310063031006593124.780022981007475
04:00:0010064271006892100599510062176.261093821006275
04:15:00100611710097651006117100921481.350259041008411
04:30:001009214101015910086411008850301.805775911009467
04:45:001008850101011710072551007255220.159969201008801
05:00:001007254100839010070891007587164.069089561007955
05:15:00100758710099161007587100941789.370747971009099
05:30:001009417101163010092041011542892.490863191011028
05:45:001011542101212210093051011292150.295695351011207
06:00:00101121010127581011210101204271.182060171012209
06:15:001012042101363810120421013099414.945241611012910
06:30:001013156101377310113501011368922.270686451012715
06:45:001011368101263310111491011650737.953619001011641
07:00:001011650101322510102001010857974.218428691011953
07:15:0010108571010859100689710074781062.228649841008407
07:30:0010074781009915100747510094031296.843186881008347
07:45:0010094021011016100908810110141048.089376281010089
08:00:001010598101280910102531012238765.351428221011153
08:15:001012238101377510101011011149611.137569581012345
08:30:001011150101409310111501013753874.167999041013263
08:45:0010137531014940101204810143101222.792018551013553
09:00:001014310101600010111491011302460.770697761013209
09:15:001011281101277410106751012409110.397924351011694
09:30:00101241010149091011910101437189.711378091013196
09:45:001014371101540810125231012874553.844983621013935
10:00:001013410101423210111111011951435.252081051012452
10:15:001011903101238710100991010627722.604298171011092
10:30:001010629101181710097311010080290.633165431010798
10:45:0010099411010098100799910091471024.266029611008973
11:00:001009147101117710090491010098778.608751981009983
11:15:001010098101009910086961008703855.537315451009344
11:30:001008699101063210082711010631752.626333751009487
11:45:001010631101089510085261009995539.912205171009867
12:00:001009995101068110092651009622383.099819631009766
12:15:001009622101167310090281011087673.528713311010400
12:30:001011087101217110100771010686588.706943881011082
12:45:001010686101068710089511009673645.435901371009743
13:00:001009674101132910091701009403632.113935061010188
13:15:001009402101030410090491009468406.786818531009701
13:30:001009468100970510069491008195315.072175941007962
13:45:001008184100891610073631008514235.208090351008194
14:00:001008514100851510067871007000293.036377491007498
14:15:001007000100915910065451007767196.293437001008292
14:30:001007767100888810046191008370238.095082751006606
14:45:00100837410089981007383100861282.450301421008665
15:00:001008612101062410083301009602682.763837851009539
15:15:001009601101075410093011010186633.215727831010267
15:30:001010186101165810085831009234710.843246821009787
15:45:001009234100979610079991008023748.366092741008767
16:00:001008023100907710050001006159402.074358891007747
16:15:001006159100957310054241008611140.574580511007903
16:30:001008611100941510082611008650255.342583971008652
16:45:001008680100989910076301009419129.680893781009168
17:00:001009303101165910075921010798125.556174681009973
17:15:001010850101291510096331011924546.753572761011781
17:30:001011924101230510099341011638892.881358551011128
17:45:001011638101398410116381012868649.388228591012578
18:00:00101286810130031010763101167099.982390951012210
18:15:00101160810122011011365101190022.129462451011705
18:30:00101212510122411010807101130189.140696961011381
18:45:001011522101313010115221012877175.126180921012637
19:00:0010129101014595101236110133091130.809926771013388
19:15:001013309101437310128991013761500.202285031013584
19:30:0010137611015178101376110139721032.196750611014341
19:45:0010142991015405101191210122301072.942435041013313
20:00:001012230101312810108071011348668.986082441011836
20:15:001011151101168810094811010536627.242197921010710
20:30:001010537101296710105371012319377.761882511011626
20:45:001012320101285910110701011647509.503806221011970
21:00:001011647101425010115641013249226.063440651012956
21:15:001013574101587510132491015806684.096886641014629
21:30:001015806101580610111491011582677.908491461012738
21:45:001011582101274110106241010741686.298716581011537
22:00:001010741101283410104531012215893.349403831011428
22:15:0010122161013175101031610105821019.952510021012122
22:30:0010105811011986100920710101001111.244321371010521
22:45:001010099101107910092591010013841.523092391010168
23:00:001010005101241510100051012414833.132337521011409
23:15:001011994101262210099521010638967.691830671011135
23:30:001010639101219510098131011278606.710929491010983
23:45:001011278101300010105761012591345.215208061011713
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.