暗号資産価格データベース


2020年05月29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
00:00:0010245031027026102130710225431450.694619501023587
00:15:001022603102714210226031026993947.936648551024631
00:30:0010269621031570102576010301032193.645762731028309
00:45:0010300001031209102523110297851989.134386971027493
01:00:0010297781034800102457810267452602.728298641028133
01:15:0010267451028422102311010238321315.256360191025592
01:30:001023832102709810237021025553817.024003991025598
01:45:001025540102619110232511024432918.986521501024629
02:00:001024475102676410244751026042807.985318391025827
02:15:001026145102749510245711024906788.696425231026060
02:30:001024905102737910244481027049917.787923201025553
02:45:001027029102827610266181027412876.829956871027516
03:00:001027414102890010255441026090817.055425311027469
03:15:001026111102708410249521025326762.758293231025976
03:30:001025392102674910235941024080518.275184191025571
03:45:001024104102634610228211022887647.817943421024625
04:00:001022950102589010228001025297150.163098631024952
04:15:001025531102867210245011026488674.912970051026471
04:30:001026497102741110254271026284389.833210021026550
04:45:001026345102785110250751025810571.044059041026452
05:00:001025813102662710247011025286506.087071081025817
05:15:001025278102551310218721022680437.870934721024014
05:30:001022716102319410213111022849509.954332621022472
05:45:001022803102564110226441025111470.424270041024175
06:00:001025111102531010237601023760297.470513111024646
06:15:0010238111029385102271310232271054.997721461025425
06:30:001023194102420710211841023760739.935111331022840
06:45:001023776102430010228241023800493.446565331023531
07:00:001023760102647210236461025984760.500156831024868
07:15:001025984102775010255021027351452.918199001026541
07:30:0010273891033382102677010322881805.647469271029903
07:45:0010321891037097102800010304171648.085742591031160
08:00:0010303011035819103000110344971373.252865291032963
08:15:0010344971044337103442010430472152.603501091040241
08:30:0010430471045715103372210380031765.713096331039724
08:45:0010380001039666103506910391241380.689605261037415
09:00:0010394091042625103553410377001867.756801291039407
09:15:0010376761038258103432310358101230.053428271036140
09:30:0010358101042721103251610333272405.653368401037390
09:45:0010331581035554103017410311121248.546984161033059
10:00:0010311121033613102539310271541824.213009611029290
10:15:001027092102835910250421027840847.343021941027048
10:30:0010278401030688102721710275131001.827687951029033
10:45:0010275041031941102708010310291004.865777411029974
11:00:001031089103258710282541028313835.472481861030365
11:15:001028261103021010276901029879637.179829391029337
11:30:001029881103298010284661029640828.660599761030971
11:45:001029640103078910287951029298517.887790931029805
12:00:001029288103240710292051030141772.946443961030949
12:15:001030140103065510274011028326761.009009461028833
12:30:001028327102950410272081029078690.800407331028334
12:45:001029070103150910279981030000832.549690561030094
13:00:001029999103267510290041031423911.375075421031159
13:15:001031392103182810282701028400640.730991701029840
13:30:001028400102893010272711027630617.893787521028144
13:45:0010277051028979102544210256131021.071000281027015
14:00:001025561102681410232521024235801.298864601025422
14:15:0010241921027715102235910275271127.413903241025562
14:30:001027527102923810271111027542797.480963691028154
14:45:001027542102810310266111027588413.043180201027333
15:00:001027588102765210259851027458845.593257661026769
15:15:001027447103030010268791030100944.655948841028559
15:30:001029906103169910289761029721776.803443211030230
15:45:001029721102986110266131026937782.966337191028179
16:00:0010269091028537102368210284991278.194866671026235
16:15:001028388102916010273201028542716.850152261028119
16:30:001028548102869910260871026887832.139432971027179
16:45:0010268181028173102603710264191045.722308581026876
17:00:0010266231031300102400010307971766.109913471027442
17:15:0010307821033918101600110175444532.239437301024042
17:30:0010175441022752101385010207372931.054683971018506
17:45:001020691102074610171961017758908.124343161019397
18:00:0010177581020770101666010191331186.778294661018973
18:15:0010191331020735101698810184531158.126570331018809
18:30:0010181451020232101522210189071637.143871271017954
18:45:001018907101934110169811017218857.304426041018150
19:00:0010172181019130101522210181991027.193161011017307
19:15:001018200101914310167071017951751.684932481017904
19:30:0010179621017997101213210140701820.760992151014846
19:45:0010140751014114100714910084113073.494005011010088
20:00:0010084111012546100591910106861947.489599881010421
20:15:0010106861013860100932410134411317.610778861011182
20:30:0010136141013877101117210111721046.180336811012758
20:45:0010111621012311100955510115101016.467373741010895
21:00:0010115471016263100841710157072188.185415581012114
21:15:0010157071018000101426710164921414.722818421016015
21:30:001016476101672110146801015753714.772561851015666
21:45:0010157081016000101088610113211243.724324901013268
22:00:0010113211017750101000010167371707.711268681013405
22:15:001016899101735710153301017128821.468330831016272
22:30:0010170881017282101276610139461013.411751951014766
22:45:0010140701020699101333510192011485.732400301018098
23:00:0010192661023475101820010202861620.905824271020882
23:15:0010203181021803101933410197891140.266356721020580
23:30:0010197891020900101750010199011150.568032041019136
23:45:0010199011021888101858210211781035.571935121019808
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.