暗号資産価格データベース


2020年07月13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
00:00:00994562994628992314993313662.68976003993760
00:15:00993281993822992374992872462.56197907993167
00:30:00992831994107992493993588463.77266615993313
00:45:00993666994324992814992983464.96023893993526
01:00:00992886994022991909993271984.84705922992975
01:15:00993270993469992396993005371.82118720992984
01:30:00993028993797992799993628362.90937786993369
01:45:00993665994251992785993101377.33080808993508
02:00:00993099993101991510992101443.84387602992327
02:15:00992058992448991327991629303.06348080991911
02:30:00991627991627990977991251404.20124572991176
02:45:00991251992146991039991464291.80831595991636
03:00:00991469992410990977992111388.41367417991591
03:15:00992127992371991000991301269.19809026991734
03:30:00991304991654991000991150158.65203014991241
03:45:00991150992289991083992110187.58328981991649
04:00:00992123992123991000991209124.35485919991210
04:15:00991065992532990000990495963.26692540990896
04:30:009904909908539856699907521768.43276838988177
04:45:00990752993430990334991961984.86574351991820
05:00:00991963992848989804992641752.07567504991726
05:15:00992640993000992005992746351.33430293992576
05:30:00992746993222992003992941296.94973471992481
05:45:00992941993524992784993524306.20947316993259
06:00:00993524993650992691992886181.64151600993086
06:15:00992848993247992577993245219.67664902992922
06:30:00993244997500993212995748880.05363360995447
06:45:00995782998052995722996729880.50198974996949
07:00:00996755100370099675510017681799.72998685999480
07:15:00100176810028639973539985951702.00055625999633
07:30:00998611999728998223998458615.68410969998915
07:45:00998477999290997245999290634.24555048998184
08:00:00999290999787996712996850727.03422695997939
08:15:00996850998069996505997779559.01610525997410
08:30:00997790998893997393998052579.07093297998152
08:45:009980521000399997663999941957.68348552999103
09:00:00100004610016749983399989411907.92284026999994
09:15:00998941999354997564998291755.81752934998564
09:30:00998301998696997188997865648.63821248997892
09:45:00997868998840996247996922938.58952220997592
10:00:00996922997938996555997294640.81758878997293
10:15:00997264998115996969997615303.88638655997519
10:30:00997615999670997496999242822.67990703998748
10:45:00999191999411997200997712653.86559277998396
11:00:00997724998345996964997327559.09481874997728
11:15:00997405998675997286998296384.94470055997904
11:30:00998330998754997500997709326.26433561998014
11:45:00997703998535997428998064397.77425577997951
12:00:00998055998583997790998006407.24210936998138
12:15:00998002998476997732997794427.34540029998070
12:30:00997796997994997093997435370.32062902997560
12:45:00997460997745997093997400394.58565092997421
13:00:00997396998505997321998073475.78549072997986
13:15:00998053998477997314997483405.80249710997823
13:30:00997473997830997000997014452.41846713997456
13:45:00997086997728996700997151723.96817904997308
14:00:00997132998719997097998650746.40424159998179
14:15:00998643999460998572998743489.87417416998933
14:30:00998786999251998429998848491.21569387998784
14:45:009988571000397998805999979666.80037351999584
15:00:0010000371001562999824999920947.050617801000590
15:15:009998881000059998640999062510.41909726999255
15:30:00999039999554998300998423657.60200419998813
15:45:009984739986009962229973721119.58235718997427
16:00:00997457998633997070997673624.66953928998049
16:15:00997670999900997485999322867.67718476998934
16:30:009993171000180998929999721607.60038442999599
16:45:00999744999910998627999812622.35694752999210
17:00:0099981210010009989711000590800.141440631000418
17:15:0010005901002500100056210011881072.907737641001394
17:30:001001201100190710002561000306634.853242101001311
17:45:001000306100200010002681001896535.897015581001331
18:00:001001893100245010012131001549758.418446991001928
18:15:001001557100211710012821001807429.468055941001654
18:30:001001818100250010014561001791562.446024421002067
18:45:001001791100243710016971002407393.167971961002153
19:00:0010024061004500100008210011551722.742426001002208
19:15:001001159100130810001861000953577.675326601000831
19:30:001000953100242210006081002216565.546772211001459
19:45:001002185100300010019831002988609.281435981002538
20:00:0010029711004999100244310035621325.609361101003689
20:15:001003562100415610027001003254778.583933921003348
20:30:001003254100409910026981004050583.097125311003424
20:45:0010040371005800100402010051041066.859675361004819
21:00:0010051141007982100105010031142798.512074521003862
21:15:001003115100393610024151003027688.147114341003079
21:30:0010029861006666100279210058301356.077777911004997
21:45:001005868100695010053121005907911.255127831006217
22:00:0010058281006675100291410041871276.524235831004589
22:15:001004187100613110041091005836704.629844161004984
22:30:0010058681006850100401910051001133.784805941005369
22:45:001005113100736610045851005871832.608046461005975
23:00:0010058711006951100453210064331061.074126631005745
23:15:001006443100728310054001006928825.892079891006283
23:30:001006886100741010060231006028647.527905701006635
23:45:001006061100646910042701004643871.951756051005581
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.