暗号資産価格データベース

2020年07月09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
00:00:0010196731020918101880810198671129.274933381020039
00:15:001019925102080310190001019191681.049398821019787
00:30:001019150101989010175001017749897.107917061018560
00:45:0010177501018374101526710171601303.929359471017023
01:00:0010171781018472101334010157661755.361739831015601
01:15:001015766101798010150341017170929.477019351016706
01:30:001017165101840910162701016945908.280821871017328
01:45:001016960101786810161881016466529.274141141017085
02:00:001016466101730510154701016149630.883691721016404
02:15:001016151101679310151401016146457.286557791015947
02:30:001016146101775710160551017230621.656357811017129
02:45:001017230101780010162891017329331.591063561017133
03:00:001017329101746110153371015893427.499248091016118
03:15:001015878101704510153661017045320.498991931016185
03:30:001017028101787610155001015805526.889070161016866
03:45:001015746101628710155061016132239.339692681015885
04:00:00101613210174431016131101744359.390555231016885
04:15:001017370101837610171841017865353.037873341017687
04:30:001017867101941910176551018248522.081991221018466
04:45:001018250101853910173351017457379.895680861017875
05:00:001017446101877610169451018548701.737611741017950
05:15:001018508101895410173131018267548.931426081018101
05:30:001018272101851510170241017858586.833100721017703
05:45:001017818101831710165291018091796.536294671017419
06:00:001018114101828610171171017223306.603610981017771
06:15:001017220101758010170001017524264.173021701017312
06:30:001017510101848010174551017938326.683489231018100
06:45:001017964101858310175971018014395.872984281018109
07:00:001018054101909210176741018692473.589975961018412
07:15:001018700102051210186421019622702.932785311019697
07:30:0010196221023018101951610220811075.247766421021624
07:45:001022144102256310208411021153567.879996081021758
08:00:001021127102118910190011020230670.934015791020099
08:15:001020229102030410180001018593630.173699171018937
08:30:001018668101910010178181018304570.063088851018335
08:45:001018303101988410182571019279625.806452031019262
09:00:0010192791020301101623710170001164.678284211018180
09:15:001016975101719910150131015868883.248150841016023
09:30:001015877101739410153431016322690.376243901016422
09:45:001016322101668610154151016614488.308892571016111
10:00:0010165711016630101378310143711022.050678591015174
10:15:001014366101660610139011016092671.974577871015416
10:30:001016100101654710156871016512372.486376271016180
10:45:001016493101665410148121014929780.615214581015602
11:00:001014885101586810136001015007965.936205291014803
11:15:001014975101623510148621015471462.114387581015685
11:30:001015527101557210132671013579880.690297701014329
11:45:0010135791014292101200010139741024.666199571013365
12:00:001013974101411610125381014017518.394792461013207
12:15:001014017101424010121701012300421.091743681013393
12:30:001012300101249610113841012442720.306573391012019
12:45:001012433101296610114281011428424.920929851012227
13:00:001011431101247110106001012181882.985920581011486
13:15:001012211101441010121401012943791.800783951013358
13:30:001013021101400610125251012727463.209926471013224
13:45:001012680101300910114421011951532.099056501012138
14:00:001011963101257210102601012136918.350018501011652
14:15:001012123101326410117721012667688.438676421012528
14:30:001012748101298110113551011571596.356780561012004
14:45:001011570101207110106931011029690.184091441011346
15:00:0010109941012694100998110118211089.387790281011536
15:15:001011818101190010111001011745356.999748371011456
15:30:001011772101439910112691013922848.456146221012929
15:45:001013882101408910132331013472526.880779431013652
16:00:001013472101352810127311013250401.510538531013161
16:15:001013222101350410124641012480456.854466481012870
16:30:001012505101409910124001013107684.909604751013089
16:45:001013148101352410126481012867395.404928191013091
17:00:001012848101312210123091012884370.184711241012671
17:15:001012867101310010120021012046584.762460011012326
17:30:001012012101263210118301012537378.610940661012216
17:45:001012537101280010117611012469359.342510161012371
18:00:001012467101254310117101012208504.256381761012038
18:15:001012185101218610110061011422597.317495641011467
18:30:001011407101213010112401012069405.488554261011706
18:45:001012069101316710119521011978579.886904331012625
19:00:0010119981012008101000010106001197.876564461010908
19:15:001010587101266610104161012439659.634215031011576
19:30:0010124381012536100890910113571255.053425401010569
19:45:001011357101163610104711010570468.895896621011031
20:00:001010570101228110093961011917979.613990671010885
20:15:001011931101253810115321012053511.183603861011993
20:30:001012053101382210119931013165699.206048161012857
20:45:001013168101426310128011014116743.129391971013569
21:00:0010141301015177101351410138001081.087015521014435
21:15:001013877101529110138001015255586.458986681014629
21:30:001015177101566110142501014729662.552936391014953
21:45:001014731101677810144181015784931.076031751015673
22:00:0010157841016300101280010129301057.454666091014304
22:15:001012894101386410123911013362801.521955181013096
22:30:001013304101417610120001012000815.295192631012872
22:45:0010120001012415101035010121661211.897623171011584
23:00:0010121661012379101002210101911201.472958341011203
23:15:0010102351010499100543210098692121.917102741008370
23:30:0010098551011365100806710082221356.755362321009702
23:45:0010081671009510100185010034593133.136942341005287
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.