暗号資産価格データベース

2020年06月28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
00:00:00988902989672988000988370557.89217886988754
00:15:00988370989500987600988103736.44748506988677
00:30:009881029932399846849899171863.32543837989190
00:45:00989917989979987590987713841.69468833988782
01:00:009877139887879827769845422149.15809383985878
01:15:009845429869609827419851732010.08602484984795
01:30:009852379853339808009820692131.60098758982596
01:45:009821199853459807379843091502.17718384983107
02:00:009843259889509820569848161797.38727855985311
02:15:009848279849439820009834281034.58469930983416
02:30:009834219838709802199807121026.79898665982095
02:45:009807409828829782599808021297.48889237980727
03:00:009808669822679774789811101059.41896630980670
03:15:00981191982911980000980850725.55476206981366
03:30:00980850983101980394982436740.76943532981690
03:45:00982436983148981179981576568.08424939982113
04:00:00981629982859980947982091106.04898864981664
04:15:00982016982234979713980347412.11549464980704
04:30:00980356980600972000973399889.73041670977942
04:45:009729509758629548319655875888.87587544965924
05:00:009655879714979614049690603246.82498273967495
05:15:009690709722269677019700402244.35233934970153
05:30:009701409723719672869707261127.15559165970002
05:45:00970725970886967100968156950.62050832968414
06:00:00968103971067968063970058689.72663308969926
06:15:00970121970999969576970079358.52362813970314
06:30:00970073970424968048968395484.98900027969060
06:45:009683959836239682879796291783.09514390976831
07:00:009793999817929776349798321378.06795162979631
07:15:009798329799009717869734341556.67493004975449
07:30:009734349757009723069742881105.16324461974322
07:45:009742889760569706719719241065.63441630973356
08:00:009719249745009685429744611387.25931323971451
08:15:00974376975997973250973566934.06376500974664
08:30:009734919798449734029779491443.26460396977190
08:45:00977959978097975605976300588.35911654976579
09:00:009763439764349731119746141072.30501845974721
09:15:009745529749679711009735001047.83759052973325
09:30:00973478973921971712971808669.44838894972985
09:45:00971865973556970226973455989.35771244972003
10:00:00973455974444972981973539559.19653564973688
10:15:00973508973565970642971721731.14543957971801
10:30:00971642972220970002970411693.99959429971079
10:45:009704319749939700419720131157.67406663972227
11:00:00972087972608970009970812772.87016620971418
11:15:00970812971841970150971467930.95436383970961
11:30:00971490972386970551972333369.42373020971333
11:45:00972316972640971769972300352.84800003972230
12:00:00972378973774971870971874397.72619523972795
12:15:00971874972618971568972392224.22355816972075
12:30:00972461973183971833973001305.96875925972473
12:45:009730019734399700009732951131.43164611971722
13:00:00973287973700971246971388482.30315107972611
13:15:00971326972232970830971250329.94571860971492
13:30:00971200971545970683971333312.21507125971150
13:45:00971325972428970707972345456.21909175971556
14:00:00972345972644971953972555213.51093109972267
14:15:00972511973398972090973008241.04702759972708
14:30:00973076973999972919973454527.22592163973437
14:45:00973454973833972219972715533.83832585972907
15:00:00972737975000972710975000688.55249494973690
15:15:00974915976494973747974669868.79066805975016
15:30:00974716977829974600976368998.26691692976283
15:45:00976371978990976371977681903.81517863977857
16:00:009776689796879747209753001039.99582502976772
16:15:00975406975914974170975464488.50866735975082
16:30:00975464976388974775975213497.43469868975619
16:45:00975213978872974978977800690.22063558976878
17:00:00977844978681975502976341849.64949783976943
17:15:00976341978100975727976522543.98431924977045
17:30:00976501978019976460977858470.94129703977440
17:45:009778589845319778249819872259.81557139981796
18:00:00981987983738981140981425974.85624996982195
18:15:00981424982667980780981550625.27716738981668
18:30:009815529845009815439839801150.02870929983550
18:45:00983977984861982561984650874.19591592983775
19:00:009846209868969830919833011136.24688269984637
19:15:00983319984235982462983951619.08214478983351
19:30:00983988985785983454985486726.83179494984706
19:45:00985488985850983000983191814.31535724984144
20:00:00983261984926983184984871604.82924159984256
20:15:00984892985599983675985383541.27665248984734
20:30:00985433985839983103983710855.15472413984618
20:45:00983753984224981426983190810.48594852982768
21:00:009831909851839818069829111034.77604392983359
21:15:00982911983455980003981292978.92339652981718
21:30:00981242983149980671982509682.77140399982009
21:45:00982526984267982394983882629.57858300983386
22:00:00983881985383983103983774814.00691044984054
22:15:00983778985302983319984701715.58570015984367
22:30:00984669985151982313983301695.55913875983652
22:45:00983272984183983000984158448.27454125983487
23:00:009841279939709840009901771754.78387357987592
23:15:009901779938909895239912692828.40500852991356
23:30:009912749934659905199923771950.29104886992069
23:45:009923779952499914369933242045.92993249993467
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.