暗号資産価格データベース

2020年03月08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
00:00:001012590101466710120571013500151.915282391013241
00:15:00101350010135001011802101221581.815412631012780
00:30:001012211101294010113251011424181.431034081012113
00:45:00101142410134581011424101257674.862961841012141
01:00:00101257610135551011050101334249.191297101012356
01:15:00101261510140001012000101302779.034158071013237
01:30:0010130271020910100275010071521855.415856851011210
01:45:001007715100911210016971003114924.203639811005454
02:00:00100311410036299877509943172449.38921545994938
02:15:00994729996363990606992740907.21577335993621
02:30:00992747994555989405993809610.88949891992276
02:45:00993929994388989199991278504.20988121991193
03:00:00991278991278980282983211942.32343297985331
03:15:00983228985900981900984119203.76765174983959
03:30:00984386986500982113986326214.62014806984686
03:45:00986326986718983239985074153.49108993985234
04:00:0098523698590298411898411852.85404232985224
04:15:0098411898729398411898654489.37788921986103
04:30:0098654498675898499098535751.22185838985992
04:45:0098546198675898453298655028.59868657985775
05:00:00986532986565982000986006237.31874560984000
05:15:00986000987140985392986823128.87389365986556
05:30:0098682398713198438098540897.51780724986383
05:45:0098540898633898385098576170.53135417985479
06:00:0098576198621198325098604075.78115320984729
06:15:0098584398688798496298670060.76566888985795
06:30:00986875987695986427987596198.61694180987134
06:45:00987596987597985438986265161.56908656986587
07:00:0098629898774198532998726299.63425766987172
07:15:0098728198850098728198733162.63436674987960
07:30:0098733298880598727698873074.43767175988103
07:45:0098869098999998842698929081.78779004989351
08:00:00989290989481985000987096157.04853564987771
08:15:0098709698800098675798760178.34746598987306
08:30:00987602987602984192985220176.04957656985562
08:45:00985135986890984690986190123.55528306985944
09:00:00986155986483982634983766331.25656204984161
09:15:00983781984277973717974968837.43486127976701
09:30:00974968974968968191972015814.37006191971317
09:45:00972032974682971583973823365.12243505972984
10:00:00973718975100971746974094385.47105788973465
10:15:00974094975010973021973954241.67529359973984
10:30:00973956975030972417973425477.67362601974060
10:45:00973558973673970779972374221.58566650972306
11:00:00972374975812970700975402496.94501786972968
11:15:00975402976673971737972150975.30626642974989
11:30:009721509727449673669681521178.02916024969530
11:45:009681189685989650009658521374.81142040966718
12:00:009659349704319640009695791014.57361053968420
12:15:00969579971122969000970723459.26898836970164
12:30:00970614972190969290969946600.39715838970567
12:45:00970091971130968892970577417.17508935969891
13:00:00970577971050968126969250522.83478900969197
13:15:00969270970577968655969734333.64567241969553
13:30:00969728970349969181970233155.29826125969740
13:45:00970111971154968940969094380.87641557969803
14:00:00969093969448967229967918473.43105552968469
14:15:00967918969100967594968452427.16081028968289
14:30:00968460970028968443969880236.70938259969449
14:45:00969913970151967899968411415.05978238968917
15:00:00968347968986966868968667581.77971740968064
15:15:00968725970147968284969345215.88646845969412
15:30:00969345969950966711968621716.24183750968189
15:45:00968621969950968354969479298.70953741969325
16:00:00969479973490969443972045413.41571442971584
16:15:00972045973000971650971912157.32777453972313
16:30:00971912972381971017972005153.03638790971612
16:45:00972005973100971200971659169.30156477971974
17:00:00971659971698968850969698402.23252128969905
17:15:00969724970599969357970038206.30285283970044
17:30:00970028970777969000969324370.28787966969794
17:45:00969238970790969229970111351.23708361970117
18:00:00970069971630969919971215285.15700442970976
18:15:00971250972800971114971903225.33771091971900
18:30:00971968972497970861971280162.41738295971580
18:45:00971279971654968555968952374.44226026969984
19:00:00968919970556965738966816640.82892038968523
19:15:00966816972299966800971169912.50927910970638
19:30:00971169971988970717971439474.13248640971261
19:45:00971463972661970995971848779.01056956971808
20:00:00971848973138971500972077641.53631355972705
20:15:00972077972669970231970843951.63014057971390
20:30:00970844971671969737971380830.63746772970900
20:45:00971171973350971040972757672.73417408972333
21:00:00972756973253970737971913734.76243598972138
21:15:00971322971933969151970514730.57149099970286
21:30:00970514971081967401969397843.31946135969339
21:45:009693979695189611009662151966.26032466966073
22:00:009662159669569617579634421515.23536751964943
22:15:00963442964884960000961845723.27587536962372
22:30:009618449647639582039634641229.00167555962053
22:45:00963465964123961032961662819.94866693962512
23:00:00961662963812960260963584782.20290209962485
23:15:00963664963812960921961101645.26204949962474
23:30:009611019613939567259573391327.23947927959036
23:45:009571909573409499889513832387.77996086952459
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.