暗号資産価格データベース

2020年03月31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
00:00:006810506860006810266854392189.76433652683634
00:15:006854416889006838416860162311.02998855686068
00:30:006860166924506825006848093216.45394415686687
00:45:006848096849296796496815032373.76723651681648
01:00:006815036828396770006812602100.40344912679566
01:15:006812606839496806096823911521.91106824682216
01:30:006823386856236817246836721383.12299464683652
01:45:006836826865206827946849901200.49796622684859
02:00:00684996686073682249683224977.53832093683627
02:15:006832826837146801066818141163.16065760681919
02:30:00681816682573680138682440801.20244868681494
02:45:006823676842696821646825001050.94844605683046
03:00:00682539682980679287680171704.33887535681580
03:15:00680183681147679098680907775.77629178680033
03:30:00680907684069680876683369713.02157921682264
03:45:00683369684910682628683677531.88194691683511
04:00:0068367768500068300068405177.44282119684168
04:15:006840106882506812056825291165.50456028684449
04:30:00682470683585681283682345622.77964868682550
04:45:00682419684005681958682963805.52139717682987
05:00:006829636902976826046893611969.75281884686461
05:15:006893896997786893636924223285.48111257693699
05:30:006924026950096912826930801173.91620955692963
05:45:006930806965586929336945111024.72754748694505
06:00:006945627076976943567024822700.46572503700366
06:15:007024837029896966716999041364.71516684699832
06:30:006999457023246963186986151092.05709801699013
06:45:006986197049806982727023481049.54454775700817
07:00:007023487067006994437005181901.90583941702791
07:15:007005567080007004947080001127.03508969703173
07:30:007080007127707023517032492307.38676480705576
07:45:007032487032926926896960002301.24012496697823
08:00:006960006980006925006960971857.95909396695438
08:15:006960976988406940446959881449.95819128696157
08:30:006960006961746901536923081574.55863166692431
08:45:006922476929086862006884472137.24938304689456
09:00:006884476941146865596922852033.46854718690872
09:15:006923326958506913106940931293.60047105693559
09:30:006941266958566917866943301240.07391503693942
09:45:006942996990436934196946481471.87523294695894
10:00:006947476989936946596988441229.71618906696760
10:15:006988447007586970007002341340.93625691698417
10:30:007002347021106990017017661514.06557732700208
10:45:007017877035136994027033001570.21723931701343
11:00:007031407044806983146988072068.14262427701412
11:15:006988077004476975566999921065.92252286699287
11:30:00700016701246699400700536974.16702072700134
11:45:007005407008886954786958441150.81669142698415
12:00:006958446961736911026928612529.67195492693441
12:15:006928886965906915006962411292.59910151694231
12:30:006962416976806951846966711184.99268228696303
12:45:006966636990726938096942101367.56578242696328
13:00:006942106964716904196932062120.49711346693794
13:15:006932356944996890606937811843.90813919692265
13:30:006937816939316877206897812336.13864516689967
13:45:006897996907716868516891341700.61238486688835
14:00:006891346914786857696913221936.16133915688695
14:15:006912606935396890356932061294.56778605690843
14:30:00692966693878691339692061874.64514520692074
14:45:006920616920616885876901501111.98689247690229
15:00:006901346904076868506891911571.82006968688360
15:15:006891786924496883526915441068.73031919690870
15:30:006915296960006904496945481629.66132660693819
15:45:006946506961906939996959451658.62408724694884
16:00:006959456965596939726952161164.56094875694815
16:15:00695216695998694200695686986.08096157695306
16:30:006957746959816918936927401176.34545824693517
16:45:00692750694620692602693519871.46750816693596
17:00:006935196957506933606944301215.90986437694448
17:15:006943966989786939706970501520.09502450696421
17:30:006970507023976965267007812468.81426354699750
17:45:007007227022006985077019051667.16603154699918
18:00:007019057023056975236984361563.70715148699271
18:15:006984506999106958006993881298.57753168697479
18:30:006993887013026978937004011230.87301917699696
18:45:007003427008936928756939932238.63591715695790
19:00:006939936947756894406929121924.06043901692116
19:15:006928736948016916356927931124.50497734693692
19:30:006927946941986911116923731052.70163953692657
19:45:006923736940416909016937311232.39923071692356
20:00:006937466943426852036866482218.88744254689444
20:15:006866876897396842026874332280.39592268687577
20:30:006874336898656868816886571295.88662734688396
20:45:006886656911276868066893781362.97661360689144
21:00:006893806909846812506826702186.42797366687067
21:15:006826706873896818776869591886.57943453684847
21:30:006870086879976845586868141511.26442351686405
21:45:006868146976396853186957663535.40304200693196
22:00:006957686976996928386957102041.93547999694980
22:15:006956746996806950326956042003.06224260696882
22:30:006955946958006900806932242652.57038105692725
22:45:006930906936096887406916522096.91520048691486
23:00:006916596961776911266960692219.92986554694420
23:15:006959796982626941006970002219.61115923696008
23:30:006970016983796943106944681603.62056894695673
23:45:006944646972316932616942101599.62560157695276
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.