暗号資産価格データベース


2020年06月03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
00:00:0010451011047528103502810363994360.584900201040435
00:15:0010363991040801100205010131966117.803572571028506
00:30:0010131961032430101100010280864687.737550501023801
00:45:0010281061032560102670610288902834.293870711029694
01:00:0010289261032255101866610296233728.632475101029301
01:15:0010295961030353102580010301022147.065977531028377
01:30:0010301021030374102410410260441899.825514571027430
01:45:0010260661030141102558810293951284.426569271027590
02:00:0010294301031509102751310306501110.032313951029816
02:15:001030650103115410292761029951668.176810321030192
02:30:0010299401032172102652610318151231.469549901029984
02:45:0010317901036929103144710355321395.675429041034555
03:00:0010355581036700103372110361951163.370153041034983
03:15:001036299103728310319261033319993.755553121035006
03:30:001033316103483610322131034772604.622668841033414
03:45:001034765103499810326321034363409.457919211033792
04:00:00103431910353721033745103374586.835883941034749
04:15:001033810103727910333101036870610.623362111035692
04:30:001036870103742510353291035906398.162290611036229
04:45:001035896103706210345181035229558.820329561036119
05:00:0010352291035637102941810313821161.863404581033553
05:15:001031304103423510307081033802795.670898321032799
05:30:001033902103457110332741034099342.695117301033913
05:45:001034138103715910333721036128691.539293441035491
06:00:001036128103679710355141036325420.803550951036131
06:15:001036325103785910353851037757452.153693711036384
06:30:001037762104022910374831039579649.661277541038775
06:45:001039609103977910365191037036547.180205881037855
07:00:001037036104000010370061040000617.653916431038899
07:15:001039947104081510350581037950983.222187831038082
07:30:001037971103955210358321038389928.527295011037458
07:45:0010383891038739102630210340361489.372289621033513
08:00:0010340361034961103100010333961141.619317481033055
08:15:0010334581036927103191410362941185.495442721034177
08:30:001036294103844510359481037040672.886946251037351
08:45:001037040104050010370401038022997.179117891038614
09:00:0010380221040000103569010385831375.833319391037917
09:15:001038583104000910379481038683997.803429501038932
09:30:001038619103961610358301038298847.076019111038139
09:45:001038240103925410373841039180831.050489741038440
10:00:001039129103965410361121036222863.971468011037692
10:15:0010361851036585103361110337801036.891009331035134
10:30:001033845103478710329771034230737.342365101034014
10:45:001034230103528510334141034605682.713945071034378
11:00:0010345941035695103199910332081226.744783181033708
11:15:001033162103464710319781033241919.628160871033224
11:30:001033211103471910325791034060772.707063371033910
11:45:001034016103568510339371034136664.517469101034725
12:00:001034129103442610332281033764661.046040451033846
12:15:001033764103512910337001033936634.780862281034403
12:30:001033936103498610335931033802639.537039521034299
12:45:001033812103543310334981034177572.446914331034391
13:00:0010342091035249103253910350501008.977235141033771
13:15:001035071103687210346321036146955.887596921035745
13:30:001036138103721410351751035731767.705504941036032
13:45:001035729103609610340891034290719.567753041035208
14:00:001034300103525910338861034149658.833204031034562
14:15:0010341511034221102266810296462592.893921971029414
14:30:0010296461037170102936510345892148.189332041034522
14:45:0010346411039191103460910376991393.089119131037350
15:00:0010377391039158103721410383401007.420824701038243
15:15:001038323103922110370001037702764.327503191038004
15:30:001037702103943910364771039093818.447158831037731
15:45:001039093103950010377611038316595.448910991038666
16:00:0010383301039413103529710376041028.171303601037412
16:15:001037604103779210363881037182579.796398741037089
16:30:0010371111041859103704910388531596.104874781039382
16:45:001038874103958510380131038238481.414849901038856
17:00:001038239104026910380121039378700.236952651039358
17:15:001039431103991210382581039204597.814588231039070
17:30:001039214104044910388471039323612.314852061039612
17:45:001039277103957510363381037980823.695697071038016
18:00:0010379901041736103739210406881144.111404361039450
18:15:001040596104142010401751040456645.240800201040764
18:30:001040511104140810392901040981723.426689031040465
18:45:001040950104127010401541040607528.712415371040745
19:00:0010406071049750104033910471312365.734624951045404
19:15:0010471341049000104466210459131635.263286521047362
19:30:0010458881048754104528110467471333.041640921047164
19:45:0010467721053574104662510476441659.530910971048418
20:00:0010476471048389104568810468391216.335543301047092
20:15:0010467811047489104429510454001000.963224651045902
20:30:001045418104607910438331044830864.836779581044951
20:45:0010449211049692104462010492391463.096221271047455
21:00:0010492361055900104788810483232566.925405921050833
21:15:0010483081049900104681410470081085.649847311048519
21:30:0010468411048990104475110465951529.191904041047029
21:45:0010465631049405104579610482481111.524436961047435
22:00:001048265105000010475241047802986.457670361048780
22:15:001047802104871910467771048502829.938725201047708
22:30:0010484991049200104700410485241005.711330391048085
22:45:001048524104916210468011047701783.873490181047919
23:00:0010477011048885104000010425162017.597665751044648
23:15:0010424521046302104214810448361576.132174941044131
23:30:0010448081045383104250010435731054.564319361043732
23:45:0010434361048783104304010482081298.557494481045981
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.