暗号資産価格データベース


2020年06月01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
00:00:0010220211026200102000010235011760.801247381023573
00:15:0010234421024762101920310207141664.980355101022473
00:30:0010207141023500101861710217441497.914066781021229
00:45:0010217441025000102003610240241423.707167351022651
01:00:0010240241026465102149610239011464.064220711024215
01:15:0010238881028933102364210271541488.889010751026884
01:30:001027154102993010261921028437936.698918491027950
01:45:001028434103012910264651028932875.641386681027674
02:00:001028845102990010273311027615652.683259491028754
02:15:001027635102879910268421027368441.564652061027661
02:30:001027368103098110272101028926536.678405211029061
02:45:001028926102906110257531026580834.209829661026911
03:00:001026594102777710255101027090654.816653971026437
03:15:001027165102800010266001026794293.401917361027240
03:30:001026724102679210215211023150780.020911111024360
03:45:001023150102641310217001026080588.124297761023978
04:00:001026293102866310260801028415175.997106951027381
04:15:001028595102988510276001028839478.823622741028814
04:30:001028821102947110275731028501358.514852021028328
04:45:001028501102954310269231027672456.577957021028425
05:00:001027668102794710254551025908505.734407211026728
05:15:001025914102684610238511023851377.146520791025509
05:30:001023851102640210238171026296443.002148001024883
05:45:001026297102894110260441026242583.528140011026974
06:00:001026244102631610217321024024713.147319101024008
06:15:0010239591024151101600010183601603.703367581019348
06:30:001018297102032610161201018822910.652755901018323
06:45:001018847102215810181341021320765.400244201020806
07:00:0010212201026900101976110252331330.501086301024472
07:15:001025250102644910222001023726801.950797001024334
07:30:0010237261025432101591610173001519.876722671021048
07:45:0010173401020709101675610199871081.723585591018704
08:00:0010199301020137101400010162292112.867326901016850
08:15:0010162291018323101475010173801438.695277771016703
08:30:0010174951018349101236410161491493.027185211015735
08:45:0010161731023366101576110201691589.390593871019845
09:00:0010201691025722101600710244492106.622481941020206
09:15:0010244501026300102220010241531236.446633161024233
09:30:001024153102450010210441021549796.110264861022740
09:45:001021613102593010216001025051933.675047731023962
10:00:001024971102580910220001022096956.710004041023634
10:15:001022099102415210211201024003648.285760711022507
10:30:0010240041026852102294410258041062.863036651025298
10:45:0010257831032000102484010302201496.884786571028243
11:00:0010302121032777102920610304091550.130288021030741
11:15:0010303101031165102847110297301145.293679561029744
11:30:001029730103185510288881029271812.813812931030368
11:45:001029271103110410282221029061802.647686271029593
12:00:001029061103150010274621027991953.240448651029419
12:15:001027991102992410265921029459772.417773231028328
12:30:001029438103139610289611030451714.265715241030039
12:45:001030444103128710288001030813872.708512011030217
13:00:0010309011034664103090110339811626.638252591032786
13:15:0010339811037668103208310333402262.307161731034938
13:30:0010333401033849103143610329951120.841005071032537
13:45:001032995103329310296801030492891.671807731031224
14:00:001030509103200010298151030421924.031757561030733
14:15:001030421103113010294691030718610.577699561030287
14:30:001030718103198410295211029958719.044859971030931
14:45:001029961103048610285391029379727.460322381029548
15:00:001029379103100010290851030718794.882923881030204
15:15:001030670103070310283371030151908.884387861029474
15:30:001030118103200010300791031977658.412531371031112
15:45:001031978103200010298461030366686.509446991030752
16:00:001030331103188510300911031487818.447314951031005
16:15:001031482103377710312791033035778.934017451032462
16:30:001033043103466510328211033869774.437719591033777
16:45:001033991103446810320781033413759.713993711033138
17:00:0010334081034929103019810315841173.726631861032935
17:15:001031511103174010290281029731859.538367181030156
17:30:001029731103103910287001030173608.610828001029932
17:45:001030260103045910280001028625710.080510121028861
18:00:001028625102997810280001028175673.531538401028864
18:15:001028151103018010276891030000722.585800381029165
18:30:001029987103116710294191029932668.180307741030295
18:45:001030021103078410289491030092645.785277381029907
19:00:0010301011030788102838910285781049.123236581029525
19:15:001028578103141110281251031279865.416556771030101
19:30:001031297103200010300551031619755.631072321031196
19:45:001031584103271610310011031776814.279859641031835
20:00:001031776103397010301771030227974.186213891031947
20:15:001030294103150410298841030645743.529294241030603
20:30:001030593103139110295631030497896.383984971030440
20:45:001030497103239710295651029891920.993024281031215
21:00:0010298911031472102858810289741493.951832561029955
21:15:0010290411037433102713310370282933.985620791033050
21:30:0010370281039579103551710359932282.706594051037237
21:45:0010359931037400103513210352501307.552109051036122
22:00:0010352481036750103417310349921192.247846731035352
22:15:001034914103615310341051035324867.124111881035165
22:30:001035323103646710346401036400819.566286851035509
22:45:0010364001036466103221210336141080.519657371033998
23:00:001033616103563310331771034976964.289824631034484
23:15:001034976103616610337001034116880.262939721034849
23:30:0010341161036000103370110352131020.163998841035005
23:45:0010352371035555103113210326741182.332059041032754
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.