暗号資産価格データベース

2020年06月25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
00:00:00100000110023219974629996501475.377067601000486
00:15:00999650100270599803410020641043.63034519999897
00:30:00100141510026699950009960661243.95384451999180
00:45:009960669969939901009931242031.30034733993690
01:00:009929389980009910839946671327.05339450994646
01:15:009946679981309944409968481093.17166461996432
01:30:009969139996009954329985431556.19955282997566
01:45:00998500999543997281998367711.70682472998333
02:00:009983831000327998198999279572.43899262999286
02:15:009992781001675998396998575677.73570092999740
02:30:00998576998576996049997642667.23842507997340
02:45:00997641998998996150998998442.17676289997253
03:00:009989051000896997520999981614.12152849999354
03:15:0099992210018729993001001181545.193005381000675
03:30:001001129100282510001291001217517.018033611001793
03:45:0010012071001952999835999920255.201937061000974
04:00:0099992010029009998271002706101.331137271001424
04:15:001002765100393910014571001889452.114856601002663
04:30:00100185510019599996781001143420.792889881000855
04:45:0010011511002270998907999792564.306004091000573
05:00:0099978610022319985211002230598.938171271000089
05:15:001002136100247110010831001228293.972294371001746
05:30:001001259100290710011871002200220.104192901002109
05:45:001002144100310810000121000530467.103703251001581
06:00:0010005211001320996865997567594.14400756999581
06:15:009975679980469935739970971058.52045947996215
06:30:00997000998247995254997823578.94349029996961
06:45:00997864999123996689998425552.70412269998020
07:00:0099841610004269981851000108560.07694646999562
07:15:0010000541001200999577999578452.563771371000434
07:30:00999656999796998107999341448.12615082998824
07:45:0099940910016459993431001585407.100940621000459
08:00:001001577100350010010451002787625.346156721002123
08:15:001002787100414710022071003172639.069163411003304
08:30:001003290100389910025421003203293.228489731003167
08:45:001003230100399199912710019271718.363733761001484
09:00:001001927100203699900210003461359.933988151000489
09:15:00100039710018949993901001879675.155921661000480
09:30:0010018701002072998669998750825.13234864999748
09:45:0099886110004589955009985971539.00019228998564
10:00:0099861610008879983481000085487.64945513999904
10:15:00100008510027349997641002129670.843014171001358
10:30:001002142100264010000001000122544.121324451001224
10:45:0010001221000762999000999339416.813857771000084
11:00:009993391000186998965998993489.80452084999610
11:15:009989939999919954019958681051.00332935997556
11:30:00995908997745995000997060732.12334058996246
11:45:00997060998390996921997612403.00855355997678
12:00:009976129981869832859865371488.75963154991654
12:15:009870829871999800009812001325.98703683982624
12:30:009810009832049666669820004145.34026962975604
12:45:009820009838579778769820531765.15147655980820
13:00:009820539890009808789861752090.96016740985051
13:15:009861359869459819839855111481.67558848984155
13:30:00985466986866984500985442739.11392768985627
13:45:00985501986353982679982765680.74068710984316
14:00:00982765985000981421984505605.16933326983074
14:15:00984505987628984350987311427.50073029985373
14:30:00987076992878987008991896801.32036322989676
14:45:00991896992750990191990604544.32054578991271
15:00:00990604992750990599991555585.30095423991902
15:15:00991553991555988719990661489.48061869990145
15:30:00990400991777990350991000254.67700918991173
15:45:00991000992817991000991945388.73213017992114
16:00:00991945995000989090989260860.88520821992090
16:15:00989461989900986996987930477.49394503988567
16:30:00987930991994987500990987432.96578507989896
16:45:00990987992000989462990331300.85356977990704
17:00:0099044910017009902379999991503.86037986997151
17:15:0099999910041699998001003335906.610219181002506
17:30:001003135100788810025971006699911.224719591004645
17:45:001006763100923010035261004993896.414521281006041
18:00:001004993100649210035161003523523.379664521004956
18:15:001003616100478010023771002848396.901434241003465
18:30:001002848100333310014611001771505.461198381002468
18:45:00100189210043439990041000100888.117311421002087
19:00:00100007710020009986001000816953.277976351000002
19:15:001000791100187110000001000100523.433080721000993
19:30:001000101100293610000001002000686.432932071001834
19:45:001002000100249510005001001517408.157317761001245
20:00:00100157110021469994421001001468.943183741000584
20:15:001001001100208310007781001914383.511968241001453
20:30:001001932100388810015571002813899.829120711002945
20:45:001002813100350010001651000304801.483511101001796
21:00:00100030410016509954109973052150.32474829998068
21:15:009972959973049923009924682314.81705602994288
21:30:009925199971699915449944691514.01219605994610
21:45:00994386995881992548992603970.88289987994104
22:00:009925739987219906219978601486.78791963994847
22:15:00997860998440996624996938888.09105700997589
22:30:009969059975589930009931961046.88604949995309
22:45:009931599952189910929929551102.56649541993051
23:00:009928699981049924479971481401.51307194995970
23:15:00997104100200099634110005411433.03559229999172
23:30:00100054110016899981749996081158.30832863999684
23:45:009996481000450998350999400789.56012083999497
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.