暗号資産価格データベース

2020年03月28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
00:00:007138717195007105007167752444.51352074716047
00:15:007168097187197142357158471498.89561406716500
00:30:00715848717026714865715522909.21009541715861
00:45:007155097159757132697150011087.30979480714412
01:00:007150177150977098827114272175.79682911711713
01:15:007114577139277106747128601338.04160436712601
01:30:007128607208007124097182911367.54086867714734
01:45:007184737215917154177161181553.94186788717392
02:00:00716080717720715392716066975.20105460716460
02:15:007160677164947121167135191471.44576273714486
02:30:007135307158647128467144761496.20700240714492
02:45:007145887184577140307154501292.81822487716175
03:00:00715484715884713695714378680.52283128714687
03:15:00714390715423713500714595802.97637852714583
03:30:00714595716599714564715893861.33173596715572
03:45:00715813717769714635715426666.74615501716078
04:00:00715426718578715150718578122.55193061716716
04:15:007179957216397164627195001110.70111851718665
04:30:00719555719849717595718548872.90725953718855
04:45:00718583718961715639716590746.22170834717228
05:00:00716590717054713917714511847.69344656715607
05:15:00714511715816714104715721471.55687147715078
05:30:00715721717501715512716730550.95523665716730
05:45:00716803719499716746719240404.11923705718198
06:00:00719262722322718330720615787.71200926720123
06:15:00720566720768718420720051578.89032545719518
06:30:00720026720627718747719475540.28812556719685
06:45:00719446720770718077720675433.04450087719337
07:00:00720675721093715968716350892.72868624718340
07:15:00716415718497715613717180561.03673774717203
07:30:00717180717937715210717345516.89546903716744
07:45:00717345719119717136717732423.80126015718248
08:00:00717735718031714710715716640.74567911716009
08:15:00715716716738711225713193945.87369415714521
08:30:007131607133806751236874432721.90464925702686
08:45:006875976876156711556840714432.86962158682400
09:00:006840006841406669466723234594.37121382672742
09:15:006722226759206680466705192583.25679981672397
09:30:006705336728226600006717713062.46405804669715
09:45:006718016787876714966766342439.98134955675284
10:00:006766346767386695656718321978.48600673672803
10:15:006718366736686701536729921289.28301752672210
10:30:006729656738006709826731781029.62272018672523
10:45:006732596734186705196722171025.42797747672023
11:00:006721276727146670706717782051.96759882669629
11:15:00671778672990670817672718960.86426537671875
11:30:006727116728396700006709691096.99358417671064
11:45:00670942671742668618670023875.62574732670394
12:00:006700296712316668416676081439.80727737668587
12:15:006676376676376570716620603357.75177465662516
12:30:006620516628356500176530984213.40587944655680
12:45:006530986573246528626548582267.82638942655234
13:00:006548616586706525006570452401.59617720654990
13:15:006570456585906552006570721664.49159056657096
13:30:006570726646846555976631372850.43730571659912
13:45:006631386639616606806620011591.38009612662079
14:00:006620016626296581986592841456.62007494659882
14:15:00659307662964659267662613910.72437378660613
14:30:006626966646066619826624171621.51660742663191
14:45:00662441662853660642662118951.41967936661695
15:00:00662212663240659802660275956.29561333661498
15:15:006603356611206572196583361536.18267191658714
15:30:006582736624986581816618331057.28647162660254
15:45:006618386637926614826626121146.74561232662526
16:00:006626126646366625606634591024.23626524663616
16:15:00663418666500662503665029974.51195907664465
16:30:00665029665499663613664945652.66689132664280
16:45:006648936674866647506658781049.14854966665977
17:00:006658786781906634766747502626.58919009668902
17:15:006752436774506708186716222410.94893482673086
17:30:006716226738996702566734911223.63456711672380
17:45:006734916743566699096741521750.73005161672523
18:00:006741906771006732006761961866.57727505675349
18:15:006762306763166728006741301139.80553252674621
18:30:006741306759196721886722201164.56143630674247
18:45:006722206745796716886737261249.22651200673056
19:00:006737186773296700006712752167.72902309674058
19:15:006712756736666705876728691323.85573322671965
19:30:00672920673747671623672164763.98118293672599
19:45:006721646750866716756745691074.37079372674028
20:00:006745696818496744866773092533.57879405678415
20:15:006773336774176746006761091282.37479276675903
20:30:006761146766936710156718591850.00069218673283
20:45:006718596727046700016711891397.73762275671546
21:00:006712346720356675026711881654.28172322669807
21:15:00671188671684669008671046845.16111863670425
21:30:00671046673851670565670838960.84142333672149
21:45:00670838672720670671670960785.52542773671552
22:00:00670900672455669402669931863.70459215671262
22:15:006698476702856621006689092726.04095152666603
22:30:006686046696616667506679451338.39441012668216
22:45:006679456706166679176702501249.43846766669382
23:00:006702506732996698956705501321.79267260671542
23:15:00670600673294669995672018927.56296571671571
23:30:00672018672743669456670188768.24536816671135
23:45:00670012672200669725671615686.04546896671059
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.