2019年12月23日
bitFlyer:BTC/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 |
---|
00:00:00 | 785108 | 786169 | 784555 | 785766 | 21.39491487 | 785558 |
00:15:00 | 785720 | 785768 | 784987 | 785483 | 9.84600000 | 785197 |
00:30:00 | 785355 | 787700 | 785353 | 786646 | 28.24307330 | 786754 |
00:45:00 | 786646 | 787650 | 785915 | 787102 | 13.66408426 | 786648 |
01:00:00 | 787090 | 795000 | 784400 | 788930 | 200.25182835 | 789794 |
01:15:00 | 790013 | 792340 | 787420 | 790730 | 81.35257016 | 789765 |
01:30:00 | 790650 | 792000 | 788587 | 790804 | 43.84704859 | 790210 |
01:45:00 | 790804 | 791202 | 789630 | 790967 | 14.26344373 | 790311 |
02:00:00 | 791075 | 791090 | 789510 | 790556 | 23.45589597 | 790353 |
02:15:00 | 790730 | 797940 | 790730 | 795106 | 116.01305483 | 794348 |
02:30:00 | 795090 | 804180 | 795050 | 802403 | 191.78210756 | 800431 |
02:45:00 | 803140 | 807110 | 798000 | 800261 | 150.23361101 | 802641 |
03:00:00 | 800261 | 802574 | 800033 | 801730 | 40.47007851 | 801760 |
03:15:00 | 801984 | 803210 | 800690 | 801850 | 40.69377839 | 801845 |
03:30:00 | 801849 | 803880 | 801849 | 803880 | 12.87256781 | 802997 |
03:45:00 | 803831 | 813157 | 803831 | 809160 | 211.03330741 | 808671 |
04:00:00 | 809760 | 815198 | 809760 | 814650 | 42.53347528 | 813346 |
04:15:00 | 814650 | 815199 | 810530 | 811375 | 75.48782222 | 812475 |
04:30:00 | 811967 | 811967 | 806222 | 808120 | 86.55449717 | 809125 |
04:45:00 | 807776 | 812622 | 807585 | 810610 | 67.67347893 | 811095 |
05:00:00 | 810500 | 815600 | 810300 | 815600 | 75.02295679 | 813057 |
05:15:00 | 815600 | 815980 | 812086 | 812470 | 46.55026770 | 814052 |
05:30:00 | 812572 | 813500 | 809440 | 809900 | 53.57434718 | 810940 |
05:45:00 | 809500 | 812430 | 809050 | 811820 | 34.41350087 | 810767 |
06:00:00 | 811956 | 812650 | 808802 | 810340 | 37.26279106 | 810659 |
06:15:00 | 810470 | 810470 | 808200 | 809890 | 38.24007208 | 809188 |
06:30:00 | 809890 | 812490 | 809480 | 811500 | 53.31063598 | 811048 |
06:45:00 | 811348 | 812259 | 810500 | 810500 | 35.84854686 | 811715 |
07:00:00 | 810500 | 811206 | 808812 | 808812 | 37.67404612 | 810009 |
07:15:00 | 809100 | 809214 | 807610 | 807613 | 39.65610546 | 808259 |
07:30:00 | 807614 | 811111 | 807492 | 810808 | 45.75225731 | 809692 |
07:45:00 | 810670 | 811400 | 809238 | 810406 | 24.46560190 | 810226 |
08:00:00 | 810406 | 813982 | 810393 | 813009 | 55.84255269 | 812722 |
08:15:00 | 812740 | 817980 | 812519 | 815290 | 120.39641392 | 815291 |
08:30:00 | 814850 | 818888 | 814290 | 818500 | 110.98987617 | 817571 |
08:45:00 | 818602 | 822000 | 817141 | 821550 | 177.83918371 | 820145 |
09:00:00 | 821694 | 831455 | 821694 | 827927 | 315.85223633 | 827378 |
09:15:00 | 827926 | 834900 | 827819 | 830000 | 179.04400389 | 831076 |
09:30:00 | 830299 | 830300 | 823320 | 824890 | 244.86124628 | 826629 |
09:45:00 | 824890 | 826969 | 824291 | 825499 | 221.42872054 | 825352 |
10:00:00 | 825496 | 829241 | 825018 | 828650 | 64.65690318 | 827607 |
10:15:00 | 828799 | 829576 | 826965 | 828222 | 57.47696714 | 827874 |
10:30:00 | 828500 | 828501 | 825076 | 826633 | 98.59161210 | 826615 |
10:45:00 | 826632 | 834700 | 826470 | 832700 | 174.60385586 | 831666 |
11:00:00 | 832699 | 835000 | 830640 | 832534 | 209.86691370 | 833237 |
11:15:00 | 833045 | 833699 | 829170 | 829170 | 52.60561212 | 831425 |
11:30:00 | 829170 | 829633 | 827000 | 828000 | 72.56904737 | 828569 |
11:45:00 | 828168 | 828168 | 826660 | 827918 | 22.67433827 | 827400 |
12:00:00 | 827917 | 830784 | 827618 | 829550 | 71.05559509 | 829743 |
12:15:00 | 829685 | 831734 | 829541 | 830523 | 50.33904095 | 830624 |
12:30:00 | 830340 | 831139 | 828270 | 828791 | 43.08323321 | 830009 |
12:45:00 | 829072 | 831114 | 828000 | 830590 | 49.44171946 | 829707 |
13:00:00 | 830518 | 831000 | 828816 | 829354 | 67.91020001 | 829312 |
13:15:00 | 829354 | 829354 | 828227 | 828228 | 19.37977776 | 828760 |
13:30:00 | 828228 | 828539 | 827280 | 827624 | 26.98297129 | 827750 |
13:45:00 | 827624 | 829047 | 826560 | 826560 | 109.53260889 | 827444 |
14:00:00 | 826559 | 827440 | 825480 | 825881 | 124.28636013 | 826358 |
14:15:00 | 825900 | 827643 | 825783 | 826310 | 55.13646634 | 826451 |
14:30:00 | 826346 | 829271 | 826335 | 827291 | 74.09058691 | 828262 |
14:45:00 | 827251 | 827632 | 825118 | 826100 | 54.84086666 | 826276 |
15:00:00 | 826100 | 827218 | 825000 | 826491 | 25.59118072 | 826116 |
15:15:00 | 826493 | 826493 | 820500 | 821676 | 100.96961003 | 823394 |
15:30:00 | 822286 | 823440 | 817888 | 817888 | 113.86374767 | 820767 |
15:45:00 | 817999 | 819816 | 816200 | 817901 | 40.60534402 | 817938 |
16:00:00 | 818000 | 819280 | 817210 | 819280 | 35.39335768 | 818206 |
16:15:00 | 819280 | 820880 | 818658 | 820880 | 33.83647141 | 819942 |
16:30:00 | 820880 | 822000 | 820018 | 821000 | 43.02226151 | 821093 |
16:45:00 | 821000 | 822573 | 820500 | 820690 | 27.42169009 | 821403 |
17:00:00 | 820676 | 822000 | 820018 | 821419 | 27.82767997 | 821131 |
17:15:00 | 821419 | 823387 | 821041 | 822998 | 31.57224756 | 822270 |
17:30:00 | 822830 | 824736 | 822440 | 823112 | 44.40575169 | 823397 |
17:45:00 | 823112 | 824000 | 822373 | 823472 | 25.20013824 | 823195 |
18:00:00 | 823467 | 823467 | 821483 | 821823 | 16.46393154 | 822181 |
18:15:00 | 821480 | 821810 | 820724 | 821378 | 28.49668952 | 821101 |
18:30:00 | 821378 | 823455 | 821315 | 823455 | 12.34137026 | 822481 |
18:45:00 | 823487 | 824000 | 822970 | 823786 | 9.51758762 | 823561 |
19:00:00 | 823794 | 825222 | 822935 | 822935 | 30.34272553 | 823944 |
19:15:00 | 822690 | 824508 | 822690 | 824362 | 8.61881818 | 823116 |
19:30:00 | 824050 | 824050 | 822403 | 823950 | 54.19566608 | 823290 |
19:45:00 | 823950 | 823950 | 822850 | 823136 | 9.26844709 | 823267 |
20:00:00 | 823135 | 823136 | 821709 | 823000 | 27.24269776 | 822500 |
20:15:00 | 822644 | 826804 | 822571 | 825669 | 62.52308986 | 824854 |
20:30:00 | 825240 | 826194 | 824469 | 825447 | 40.29847951 | 825163 |
20:45:00 | 826330 | 827501 | 825447 | 826320 | 37.72295000 | 826222 |
21:00:00 | 826320 | 827787 | 826020 | 826021 | 27.26927125 | 826797 |
21:15:00 | 826494 | 826500 | 824810 | 826357 | 37.53760635 | 825733 |
21:30:00 | 826357 | 826631 | 825150 | 826200 | 36.09529528 | 826076 |
21:45:00 | 826100 | 827787 | 825650 | 827613 | 33.35899325 | 826747 |
22:00:00 | 827500 | 830000 | 826852 | 829110 | 65.04046098 | 828911 |
22:15:00 | 829102 | 830000 | 828178 | 829989 | 45.28672585 | 829122 |
22:30:00 | 829989 | 829989 | 827660 | 828199 | 50.60156403 | 828697 |
22:45:00 | 828204 | 829933 | 821220 | 822800 | 131.41051893 | 826360 |
23:00:00 | 822584 | 824248 | 817378 | 822512 | 123.70831810 | 821491 |
23:15:00 | 822521 | 824670 | 822496 | 824670 | 45.68774900 | 823327 |
23:30:00 | 824670 | 827376 | 824000 | 827376 | 68.06890520 | 825661 |
23:45:00 | 827068 | 828550 | 826404 | 828000 | 87.47720906 | 827397 |