暗号資産価格データベース


2020年07月12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
00:00:00991915992404991442991990410.52177096991869
00:15:00992029992699991871992532297.14554814992358
00:30:00992516992742991663992023307.61618752992039
00:45:00992043992324991897992033205.21595846992115
01:00:009920699949419914659940351041.19080291993470
01:15:00994027994240993083993551374.23751903993576
01:30:009935669938729900449909911065.56999304991383
01:45:00990960991217990409991117293.57162466990847
02:00:00991078991724990756990757340.27008964991270
02:15:00990757991884990088991732496.11003351990952
02:30:00991724992437991359992146354.96891218991959
02:45:00992146992409991487991921331.27773439991903
03:00:00991929992040990788991309233.96037418991316
03:15:00991267991920991080991716195.78054409991545
03:30:00991754992970991694992501223.60829238992445
03:45:00992463992833991966992160141.56033680992235
04:00:0099210299216199132599133225.83856533991626
04:15:0099145799188599132299182387.41739944991642
04:30:00991815991838990892991573226.48897813991315
04:45:00991613991660990400990528311.74413444990988
05:00:00990573990830990011990495290.37779518990369
05:15:00990496991182990350991095209.18812507990847
05:30:00991077991277990629990859165.65826288990923
05:45:00990860991504990814991478120.86081733991161
06:00:00991478991550990777990871143.65225532991081
06:15:00990841991525990654991413159.04089353991058
06:30:00991410991910991282991851112.76324101991622
06:45:00991863992130991438991785282.83854302991814
07:00:00991785992812991676992721225.99676714992075
07:15:00992721994446991436992542737.52527929993041
07:30:00992502993625992181993232267.05839781992802
07:45:00993235993835993124993315145.11588757993467
08:00:00993296994794992957994448329.64339740993844
08:15:009944449976889944169958901035.99092100995927
08:30:00995891996992994885995733576.59289092995793
08:45:00995708995898994477994784330.14831031995067
09:00:00994798996521994339996134735.01450780995411
09:15:009961719988009961719971831009.96345548997371
09:30:00997252998112996218996698553.70390667997030
09:45:00996698996969995894996808350.27432738996427
10:00:00996832997633996156996181477.84615664996965
10:15:00996196997452995983997327408.26570292996680
10:30:0099729710014429972309990691464.05192421999332
10:45:00999066999933997690998420739.19227342998582
11:00:00998420999569998000998994633.21561486998939
11:15:00999006999448998108999131500.48986222998728
11:30:009991241000624998493999526889.36831693999478
11:45:0099950010009689993211000804548.793413811000101
12:00:001000798100130010000841000706723.240578641000773
12:15:001000723100199710001871001429760.924223851001250
12:30:0010014181002291999616999927724.483137511000932
12:45:009999211000365998934999664539.12517235999731
13:00:0099966410011339996641000586676.197007551000431
13:15:00100057210008569993531000037489.36709786999957
13:30:0010000701000214998418999289505.27648710999279
13:45:00999322999654998437999242286.10422012998993
14:00:009992641000900998931999336653.41679318999631
14:15:00999348999422998745999133483.76262035999052
14:30:009990971000010998866999675525.82446458999568
14:45:009996441000300999260999892391.36391008999748
15:00:00999892999894999097999212354.08171510999469
15:15:00999204999900998926999093428.56740533999362
15:30:00999089999384998720998996467.78587745999026
15:45:00999035999139998700998917257.20098742998886
16:00:00998949999566998701999381352.92218540999224
16:15:00999420999530998490998605357.55243095998969
16:30:00998625998907997757997883466.46184095998409
16:45:00997877998500997506998443534.11740776997963
17:00:009984141000200998250999868669.42372606999343
17:15:00999821999889998629999136452.00043195999186
17:30:00999157999449998334998463402.13725649998836
17:45:00998473998650997823998637484.29226454998263
18:00:00998584998631996879997272810.37663278997777
18:15:00997227998759996880998290593.84394623997781
18:30:00998279998685997758998268473.10561099998212
18:45:00998268998446997871998287294.26550367998192
19:00:00998272998818997834997917462.57821559998327
19:15:00997925998945997891998939398.04923916998505
19:30:00998910999500998510998970452.80082462999019
19:45:00998965999145998486998719357.84850782998796
20:00:00998726999069998243998284397.52283528998687
20:15:00998307998449997461998241430.59885090998038
20:30:00998222998364997200997389382.81529661997749
20:45:00997399998374997059997059720.45745342997525
21:00:00997082998181996533997572677.62309876997342
21:15:00997527998678997453998538459.74462546998152
21:30:00998525998740998193998646400.39532827998466
21:45:00998617999990998615999479770.77562981999333
22:00:00999500999867998617999531648.59425617999255
22:15:0099951610070009950009965554704.419610681000746
22:30:009965349973589908749916074328.37384292994322
22:45:009916079948919907209939181939.72151799993626
23:00:009939189945309920459936431435.85650722993242
23:15:009936539949509925259940541182.05323846993491
23:30:00994065994567993300993870831.73787896994026
23:45:00993870995280993791994567693.31889728994687
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.