暗号資産価格データベース

2020年03月13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
00:00:006435186452076350006411542890.58947656640402
00:15:006411546494206390356407042795.96016943644569
00:30:006407046526436405166523472799.96718313644678
00:45:006523506533336464376515362900.93102415649555
01:00:006515626572366363536396184119.39532576646127
01:15:006397086449476378936402502614.15347805641740
01:30:006400866415256358576387482206.22774077638943
01:45:006387936440066275006436733701.46157407634773
02:00:006436736623876410996489514880.91109096651034
02:15:006491386559686474776527363175.22323595651781
02:30:006526956576786425626444653084.77002630648379
02:45:006444656517106436776499382146.88082436647754
03:00:006499536537936469506504691880.21192227650027
03:15:006504486531436466666528101600.07452281649537
03:30:006529026530626400016425702467.42230166645756
03:45:006424256472166355636375962054.53347100642565
04:00:00637596645655637596643763229.93351823643012
04:15:006437636475096408786447131699.84215928644773
04:30:006447716489406421416430761839.74150168645346
04:45:006430766473776379706415642314.43098677643609
05:00:006415646433316338906340982148.79527770638290
05:15:006340966343226166326176283347.32781950624419
05:30:006176286273876122006164923233.34513181619737
05:45:006164526166675803006032275387.71355091600878
06:00:006025856089895933555975963074.38536308600358
06:15:005975966014215839605871193071.57702187591629
06:30:005875586012255851645875712929.05000052590873
06:45:005873096157475840026081383733.06140642598085
07:00:006081866228806008026157874538.15671459611388
07:15:006158796182126025336053422864.44637969611476
07:30:006052406122356041536072202594.37573698607574
07:45:006072206105265972506068563070.37407894604192
08:00:006068566072005458505721075237.71289342585460
08:15:005734915852334768705259506889.22969910540099
08:30:005259505400004555554645274989.48421660490351
08:45:004645275345614257104866967672.98580954470290
09:00:004845505347384610464861685282.14561490496608
09:15:004861685020104759675000923577.47542909493067
09:30:005000925104934874784879753155.14587802502440
09:45:004879754882594572504834973665.14477939475457
10:00:004834934958234760004802822081.39348274489052
10:15:004802824884474700004840002122.48190218479895
10:30:004838014893924765004779911870.72136666482676
10:45:004777014792604100004234144758.76882809446007
11:00:004234144353874000004018014829.83438146419327
11:15:004008614296113791244275225477.72831756397777
11:30:004276206039204276205513523786.84206570526014
11:45:005510005562204755004824205408.86796894498261
12:00:004824205869054815345869055869.06166050532630
12:15:005850006749805560746349699717.71396925618549
12:30:006349696783665319135319134422.61694428616232
12:45:005348015789845320005781682934.27800965561018
13:00:005789845789845306935419102342.59323604551501
13:15:005414885562755187235279252024.78838957545999
13:30:005280005476755130805199332167.67667724529709
13:45:005228395299134978855103172389.40311669517252
14:00:005102595618685102595497374235.03149469544183
14:15:005497365593225407505502432289.48031800549733
14:30:005502435509995358885506361890.00091730545395
14:45:005507115509495304505359102058.18834415539889
15:00:005357715508505258205466942293.92253303534805
15:15:005468455500005394165460271674.15247753545377
15:30:005460275536975360005463281930.20583510544463
15:45:005456235637265378105630522448.39571278550936
16:00:005635725635725437905527942387.23722421551084
16:15:005528175586985484525541262294.16347755553997
16:30:005541265556445448885532171706.07708981550410
16:45:005532175819505503125745833668.27284429568830
17:00:005747495975565589425631525393.07641023580536
17:15:005631525812705615475744392858.08408126572127
17:30:005742645880005550005641974159.03209967564939
17:45:005641975698875571325658542266.37451802564109
18:00:005657435846115651985832693458.24067345573841
18:15:005833365866555714875775293573.62883978578147
18:30:005774735994285766435944954046.02121556590060
18:45:005946696221105927046084315548.69161662608102
19:00:006076936235335970046011884495.54315848607569
19:15:006014416133695925006100004362.26238499604830
19:30:006100006199506015716020694120.78111124611271
19:45:006026296130316000836099523410.65253231606956
20:00:006099526105585716415880515917.36680114589562
20:15:005880515946005864185913593084.61398084590547
20:30:005913596158305910026037384596.99727768604590
20:45:006038546094005850005886604485.61375547599042
21:00:005886606042455796186042454250.47280465590847
21:15:006042456129775992266126904765.35664857606509
21:30:006125906269906067476190174424.73139839616020
21:45:006190136223906021116120844975.19206112611967
22:00:006120846200006012506186934779.12082827609272
22:15:006186936336256158506296684420.69146079623213
22:30:006296686555006221886267935567.37729012639226
22:45:006280196379736112116173205312.01090261627712
23:00:006172716330006167966325714458.41845644625293
23:15:006325716450006309156370024070.10243425638218
23:30:006370026425006289596327513498.06501454635155
23:45:006327976330135876005998395734.25870849612454
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.