暗号資産価格データベース

2020年03月11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
00:00:008754588766368712588740682224.15286419873938
00:15:008740688758418671398696991501.59546721871414
00:30:008695968696128420508533005055.78279500854552
00:45:008533008546608430008451153556.93924916849465
01:00:008451158543688413238537153030.40962036849566
01:15:008537158585208532898546451875.52069364856207
01:30:008546458569908516318561561592.25259671854350
01:45:008562518594008543338581831182.18121241856509
02:00:008581838660008552158651431615.49407706860064
02:15:008651358674338638008655311200.75259604865379
02:30:00865682866307860300861494937.13308608863360
02:45:008614738620298568428618431202.27514090859561
03:00:008618438619008579978586931014.61194560859683
03:15:00858700860646857686859551871.42243646859231
03:30:008594708676578593108658391186.60732278864259
03:45:00865803868933865704866565859.79823390867310
04:00:00866565878000866565870946325.80221735871615
04:15:008709128805588709128742371196.47421787875892
04:30:00874385877541873109876002791.75836311875774
04:45:00876002882638875326881753934.94288374878354
05:00:008817538836008737408786721425.62428338877385
05:15:00878672882190875603881215937.29435640878837
05:30:008812598890008811118883301010.67517170885127
05:45:008883088883998825798855051021.11465983885215
06:00:00885505887197884687885811376.12506882885857
06:15:00885798888300885699887909384.46565559887197
06:30:00887843888487878626881326994.35328377883398
06:45:00881326882120877037879547609.29559681879211
07:00:008796648858898795488814741087.58462033883613
07:15:00881474882847877098878099784.03869633879392
07:30:00878099884005877100879406857.14067742881194
07:45:00879744880360875520877893988.48415065877513
08:00:008779028779598679258701121761.96907890871552
08:15:008701668770998677028759441388.60982163872954
08:30:00875805876500871000871946930.49709007873915
08:45:008719448739008667728692501141.07661605869687
09:00:008692508744838658408733581210.73695503870203
09:15:00873362875500870252874523913.71066926873317
09:30:00874548875182871099871387892.48801902873122
09:45:00871386874127871024873498513.42166648872372
10:00:00873495876000872423872833847.33726636874151
10:15:00872819872944869000869225869.81172598870472
10:30:00869262870821868000868641546.70629826869315
10:45:00868748871831868076870698462.63970543870058
11:00:00870766872650869621871075459.59621923871343
11:15:00871085871172867070870549891.64481797868959
11:30:00870550871374868289870453494.11918369869869
11:45:00870453870803866898868054670.08133500868453
12:00:00868054868217865804867505850.71335401867074
12:15:008675058724008667698700741004.89263865870262
12:30:00870074871000868016870473725.42303097869603
12:45:00870459870837868769869995492.39602499869847
13:00:00870016872369869901871882654.72064618871222
13:15:00871800871892868976869900662.92229587870263
13:30:00869964870555866077867204603.33790537867937
13:45:00867104868000863652864950751.80891949865790
14:00:00864911864995862000863153845.71988142863364
14:15:00863232863244859800861144848.35511441861249
14:30:008611448639758558948572001577.69270267859964
14:45:008571648582008546188577781582.19965027856406
15:00:008579498614228565208601751070.23274902859692
15:15:00860179861597859089860608630.90569375860263
15:30:008605288629608549608556581370.12347693859701
15:45:008556588569038525008540001875.27164816854623
16:00:008540008578478527368577511092.79059897856202
16:15:00857769861215857725859747982.13884485859584
16:30:00859685862185858377859647960.89320239860664
16:45:00859647864023859550863346948.48175860862519
17:00:008632908736868613018680992337.15448751868186
17:15:008680998695008592418595251776.93561997865375
17:30:008595258609218540748597772333.72160940857747
17:45:008597758639078595578620661199.48116142861486
18:00:00862083863457860433860913828.77772215861793
18:15:00860944862939858844862767880.12742568860219
18:30:008628208644358602008615821077.08124372862392
18:45:00861569862194859071860258658.47498041860652
19:00:008602588603508529068536921845.77613703856330
19:15:008536928583378536158551191380.22623573856169
19:30:008551358615008550108569591503.73266166858582
19:45:008568328649468545588627292327.97357783860946
20:00:008627298632388577778590441072.94969373859768
20:15:008590448634578586998633001060.19638847861446
20:30:00863269864499860564861744906.33936368862464
20:45:008617378618458567598587781200.73018288858504
21:00:008587788623508560588602391563.18347297859383
21:15:008602378628278585568604571204.71201507860968
21:30:00860443861131857023858115871.84310429858720
21:45:008580558612148557108583151471.27498835858464
22:00:008584308644408583028635611516.85262907862165
22:15:008635508658008621628645691283.09406829863797
22:30:008645698674588616878626251607.06168158864595
22:45:008625398626128587918613631255.02761177860531
23:00:008613638634818594098627501154.50003479861437
23:15:008627508637858590358605521123.60212914861450
23:30:008605318613348551858558111382.81009799858303
23:45:008558468564978521248549511861.74227561854778
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.