暗号資産価格データベース

2020年03月09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
00:00:009513849537059410009446171901.88302566950255
00:15:00944616949064937271942019945.16421541944182
00:30:009420029429999217509314002833.03747500930353
00:45:009312319336939271059309721510.65753961930135
01:00:009311029311029225559229671684.21517456926935
01:15:009229769230219008159122814379.28012980912279
01:30:009116859188649053679175671994.07463321911300
01:45:009177149223229153009178441619.86904958917956
02:00:00917844920759914221918820999.34420406916815
02:15:009188899248509183589206651037.53921278921795
02:30:009206659247929180009233361011.49376042921303
02:45:00923333927410921771922886689.05027853924444
03:00:00922886922894917818918750942.81822603919643
03:15:00918741921683916796920848580.81707711918871
03:30:00920848921459916978918249573.61695167919440
03:45:00918260919573917207919144335.70998460918563
04:00:0091918891933191668791751690.82415166917595
04:15:00917581920681916845918412383.90532176918550
04:30:00918417920874918219920064129.25526500919499
04:45:00920064920609917280918124150.45555963918290
05:00:00918053920447916151920438197.74615421917928
05:15:00920439920890919137920013163.14987474920205
05:30:0091995992015291609991738596.01641181917878
05:45:00917488917529914289914965132.13137317915684
06:00:009149659174279130309131261531.44674758914957
06:15:00913634913841911732912015204.15337191912868
06:30:00912081912925908605908605264.04806740910563
06:45:009086059094439028989080391223.64168065905418
07:00:00908039910067902818904000856.98842797907675
07:15:00904000904869900399903251408.32260496902626
07:30:00903251904147896055900661635.11309769899754
07:45:009007529008068903308910171074.17613364893736
08:00:00891017899381890985899381575.60646078895467
08:15:008993819034658950248972001030.86745591900064
08:30:008973678976118817508855001162.12040468888264
08:45:008851938855008720008768723159.26848104877431
09:00:008773128944208762898867672284.85333117886334
09:15:008867678869318760688820752143.95649788881298
09:30:008821088822478750008778411827.11628530878009
09:45:008778418837548773018826241157.03486454881428
10:00:00882617882723877362879188984.98428439879573
10:15:008791408827238770028816061105.16219136880244
10:30:008816068857488805218808011274.96394176883120
10:45:008808018813268655558673612149.09973329872562
11:00:008673618697308610008610001218.90095383866483
11:15:008613758678228610008667461122.83760213864146
11:30:00866746867812864658865407844.62215656865944
11:45:008653438664908615538632211258.34386773863979
12:00:008633308654218615928634101128.51279850863664
12:15:008634108738778588838699722412.18621672867748
12:30:008699728700748627498636711261.71260305865421
12:45:008636718679708612478660671255.00076199864361
13:00:008660688662578430008498692899.67802778856340
13:15:008498698533558426858493753252.70031653848754
13:30:008493758500008350008448342251.39759694843302
13:45:008448668472798415918448321512.95093416844733
14:00:008448328460448387008395061730.12433919842061
14:15:008396608407048292328307573444.15599196835038
14:30:008307578440788256008432413846.04216150835726
14:45:008432538564558411908515443967.30279329847351
15:00:008515448561238463358549142518.62163539851227
15:15:008547678599768493378525022467.63833099853270
15:30:008525028537698451518474541824.40337549848800
15:45:008474548501658425258471821809.28008853846975
16:00:008470718494468455558478341285.81696059847469
16:15:008477578490698434148438051245.85498242846462
16:30:008438058450088427008442341386.67725376843835
16:45:008442348485538440968465491107.31983006846632
17:00:008465498550008463238540622049.49881250851627
17:15:008538868546658491118516621156.28397252851360
17:30:008516788590458505058575171628.33581134854942
17:45:008576428593808545388558671418.96921870857079
18:00:008559188562468530918548181216.25484938854814
18:15:008548248560538527108546121009.27324426854145
18:30:008529098547688490558491691009.44704904851803
18:45:008491698524418476148479311407.16754284849850
19:00:008479198497898459518461661167.34647721847993
19:15:008461668505838453728504701053.66810176848480
19:30:00850454852275849626849749904.40360440850894
19:45:008497488504128467938474991161.86812176848776
20:00:008474998476348346008371613386.88420444840237
20:15:008372018413718360008367622321.51393632838423
20:30:008366888394778356008364901228.45595183837480
20:45:008365208378888331008378881842.94444688834923
21:00:008378888502798370008402983978.63773874844575
21:15:008402988449808343058421043124.71134194839290
21:30:008421028454628385108400002147.66371291841311
21:45:008400008476828391008463201812.94419967843563
22:00:008464038477538401368409501614.85467732844492
22:15:008409508428948360008366701621.62673594839515
22:30:008367358367368222228262704191.04041109829145
22:45:008262708413798237718389215199.33139399832070
23:00:008389218435058311078326912988.51560346836232
23:15:008326918369948294508320882422.37437886833063
23:30:008320888347398287508303811910.23317716830984
23:45:008302708321698255368284412272.55503371829464
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.