暗号資産価格データベース

2020年03月22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
00:00:006845116909776843036867162674.20230512687726
00:15:006867016896646816136836342031.91357278685303
00:30:006836536910006821176882001915.96432765686690
00:45:006882006928456873006892932120.05070449689943
01:00:006891556974496830596881963320.26077872688229
01:15:006882106925446815956846382309.80270162686429
01:30:006845896880006815006844501721.55030739684587
01:45:006844566859506785006815581944.41805761682301
02:00:006815166866496812516833181519.95453065684032
02:15:006833656850006812006822491315.78716089683073
02:30:006821166858446816466820291225.39730381683750
02:45:006820206829186713636744482567.17100697676737
03:00:006744486784086724316756671628.75613965675080
03:15:006756526918466748016888652139.93348533682858
03:30:006892306931506869496892042255.61981082689693
03:45:006892096921776846636902941475.39857201688048
04:00:00690354695194689256692732239.06953010692170
04:15:006927456948506901266912461061.23302582692442
04:30:006913526935006885336932101122.53397528690658
04:45:006930926945356887856909471319.26923772691569
05:00:006908776926296865676887101196.70481606689457
05:15:00688699692334688512691485851.70863566690581
05:30:006915257061626896637042082010.94998102699271
05:45:007042087087097009967037581997.63628377705014
06:00:007036017174957033837129412550.87815987712302
06:15:007129627160497082237103051525.06585380711433
06:30:007101387140006906686934612721.10594945699932
06:45:006934536960996800236850003401.38844452686357
07:00:006850006868076750206844462846.37586054681502
07:15:006844466908126825296894831864.45206830685964
07:30:006896056933806872426895961658.80663634689787
07:45:006893366923196837036838961389.40269857686803
08:00:006838506903056832466870521439.93661670687501
08:15:006868106889406853606867611006.55177179686911
08:30:006867716872496815406854461524.82764059684401
08:45:006853426881156816166876911446.11403905684638
09:00:006876916877176786596806172006.78391011682803
09:15:006804996842216796456831781229.50256885682013
09:30:00683322684768682000682904869.89838175683156
09:45:006828356895846825506883571593.37348239686548
10:00:006883576903496854316903071299.37778662687803
10:15:006903076974506893426954572099.45029395693948
10:30:006953886964366881016923301703.70944134691597
10:45:006923856973526920196951691498.36676655694690
11:00:006951637045596950666985002205.90331033699552
11:15:006985006996526949616966671302.06099827697281
11:30:006967667021936953277004041304.60868165699217
11:45:007005477005476960646961581139.26456596697544
12:00:006961586973356937386957121138.80122583695488
12:15:006958186999996954296973701204.23268335697625
12:30:006973077027366973077005011392.53218936700293
12:45:007006357068127004537053311807.02072685704167
13:00:007053317092926989197026282212.05351330703137
13:15:007026297060147008457029011571.29950587703407
13:30:007029017034686998077017571358.49055120701386
13:45:007017577033026977776996061221.36172359700357
14:00:006996037066306994267044121688.90480098703593
14:15:007044127068007026037063911209.86368510704572
14:30:007063527107787050157077421873.67579429708110
14:45:007077897084557050317068551230.53298353706966
15:00:007068597130377048177051562198.47419545709238
15:15:007048317066547026207037361594.63140330704927
15:30:007037367051997005587044711346.47450744703387
15:45:007044717066006988887013031547.80542840702580
16:00:007012417033306962336994971414.30367233700075
16:15:006993897014266968097003451144.38959803698987
16:30:007003047040986996177037581180.79788070702398
16:45:007037587041326980316992781256.60103868701686
17:00:006992787016756971797011831347.90333608699565
17:15:007012277024486917516959532521.71700118696181
17:30:006959396988646943446958861386.33475838696893
17:45:006957536957996889996935002054.68696807692740
18:00:006934796942996893776934061515.88643707692059
18:15:006933766965136930416949611241.24983505694816
18:30:006949587014376935006998921592.67230313697872
18:45:006997827043906974197016201484.24620501701034
19:00:007014557017496956276984221756.14322475698445
19:15:006983776999066947166994941128.47959143697198
19:30:006994947028766850006975014095.50184659693312
19:45:006972706992626940306955961971.95414681696555
20:00:006955086956206914816936031432.16415403693145
20:15:006936336970666916016916291473.28874836694400
20:30:006916296934176863006883392207.65228959689429
20:45:006883386938666780536823893060.18990710687132
21:00:006826316833996625696686126113.59898264670590
21:15:006686126712606564456694885013.09263858665682
21:30:006693706763336658616705043072.51934685671114
21:45:006706676739176672006676552057.52557923670689
22:00:006676556747386611006706692899.37370876669089
22:15:006707516809006693836765972580.20950771674658
22:30:006765976768006728686758171967.99742703674848
22:45:006758076782456674846720002543.47996586672532
23:00:006718396722466667516713831892.26009607669696
23:15:006715006716116635316674212039.65215852668097
23:30:006674216699006650106657581798.55179841667539
23:45:006656046730006612426711532374.63929381666629
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.