2020年05月01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 | 944500 | 946701 | 943580 | 945200 | 67.62623173 | 945413 |
00:15:00 | 945509 | 947200 | 942720 | 945000 | 85.36248385 | 944936 |
00:30:00 | 945057 | 945584 | 940941 | 942816 | 39.01275593 | 942899 |
00:45:00 | 942545 | 943842 | 936360 | 941138 | 115.81347441 | 939964 |
01:00:00 | 940686 | 941000 | 935500 | 940010 | 155.56541875 | 938545 |
01:15:00 | 940010 | 940010 | 930500 | 933087 | 133.83697589 | 935678 |
01:30:00 | 933812 | 934920 | 926950 | 927649 | 160.16349138 | 930899 |
01:45:00 | 927500 | 932971 | 925011 | 930250 | 110.94048924 | 929159 |
02:00:00 | 930250 | 932242 | 927936 | 931237 | 79.46437205 | 930026 |
02:15:00 | 931111 | 931225 | 922128 | 923248 | 193.63004106 | 925684 |
02:30:00 | 922956 | 923756 | 906000 | 914101 | 335.89771021 | 915672 |
02:45:00 | 914274 | 923266 | 900500 | 916944 | 399.20974165 | 909144 |
03:00:00 | 916664 | 928419 | 916041 | 924012 | 216.87543932 | 922217 |
03:15:00 | 924229 | 930121 | 920151 | 929978 | 74.54385073 | 923342 |
03:30:00 | 929625 | 935610 | 926012 | 934538 | 148.76941804 | 931107 |
03:45:00 | 935362 | 935490 | 925969 | 929850 | 101.23561314 | 930508 |
04:00:00 | 933070 | 934410 | 930948 | 932713 | 26.23690584 | 933069 |
04:15:00 | 932713 | 950000 | 932713 | 949990 | 238.85688021 | 942042 |
04:30:00 | 949990 | 950500 | 944130 | 945760 | 155.03863807 | 947995 |
04:45:00 | 946698 | 949698 | 945000 | 949113 | 60.90269579 | 948052 |
05:00:00 | 948901 | 952000 | 939441 | 942200 | 132.22649652 | 947673 |
05:15:00 | 942200 | 947202 | 936349 | 938897 | 113.71324015 | 942148 |
05:30:00 | 939039 | 944054 | 930680 | 941731 | 123.93213865 | 938272 |
05:45:00 | 941500 | 946794 | 937799 | 945999 | 68.73984121 | 943016 |
06:00:00 | 945994 | 945994 | 939622 | 940306 | 64.14891440 | 942099 |
06:15:00 | 941080 | 948520 | 941080 | 947235 | 37.06178189 | 946085 |
06:30:00 | 947539 | 947928 | 944666 | 946000 | 34.43085245 | 946146 |
06:45:00 | 946000 | 946071 | 937770 | 940055 | 118.51902778 | 941226 |
07:00:00 | 939706 | 940839 | 934778 | 936430 | 79.60135904 | 937449 |
07:15:00 | 936381 | 936430 | 926321 | 933749 | 175.72237526 | 931469 |
07:30:00 | 933834 | 937465 | 930000 | 932035 | 109.19393863 | 933259 |
07:45:00 | 931351 | 939615 | 931231 | 939240 | 102.01010108 | 935032 |
08:00:00 | 939076 | 941500 | 931120 | 932418 | 96.38498683 | 935880 |
08:15:00 | 932418 | 932682 | 926119 | 930775 | 149.28787465 | 929802 |
08:30:00 | 931129 | 931525 | 927000 | 930517 | 117.46978037 | 929603 |
08:45:00 | 930547 | 930547 | 922670 | 926749 | 166.59539260 | 925879 |
09:00:00 | 926504 | 934500 | 925418 | 932891 | 122.02893351 | 930317 |
09:15:00 | 933028 | 936000 | 928795 | 935500 | 95.12357713 | 932455 |
09:30:00 | 935500 | 939000 | 934500 | 938327 | 74.88928020 | 936390 |
09:45:00 | 938321 | 938321 | 933500 | 934863 | 51.84589574 | 936009 |
10:00:00 | 935504 | 937676 | 935336 | 937028 | 29.39774258 | 936871 |
10:15:00 | 936651 | 941000 | 934855 | 936001 | 93.05245640 | 938143 |
10:30:00 | 935998 | 937068 | 931015 | 932580 | 176.27207849 | 935137 |
10:45:00 | 932580 | 934560 | 930110 | 930301 | 96.32824314 | 932139 |
11:00:00 | 930106 | 935590 | 929000 | 933986 | 176.76519002 | 933294 |
11:15:00 | 933931 | 936761 | 933931 | 936761 | 96.86032290 | 935246 |
11:30:00 | 936447 | 938967 | 935135 | 935135 | 97.09764113 | 937161 |
11:45:00 | 935135 | 937859 | 934500 | 937200 | 77.36258679 | 936283 |
12:00:00 | 937795 | 938830 | 934023 | 934899 | 56.51270788 | 937018 |
12:15:00 | 934332 | 935880 | 930949 | 933454 | 133.64883561 | 933291 |
12:30:00 | 933790 | 935561 | 931000 | 931293 | 114.93992455 | 933508 |
12:45:00 | 931293 | 933119 | 930000 | 931379 | 176.00885714 | 931418 |
13:00:00 | 930780 | 936464 | 930660 | 936096 | 70.62749133 | 933505 |
13:15:00 | 935996 | 937464 | 935545 | 936000 | 89.22093366 | 936387 |
13:30:00 | 936298 | 939630 | 935998 | 938718 | 100.90281238 | 937709 |
13:45:00 | 939157 | 943640 | 937850 | 942742 | 157.82206543 | 940624 |
14:00:00 | 942742 | 942934 | 940020 | 941351 | 87.35772419 | 941355 |
14:15:00 | 941200 | 947125 | 940012 | 947060 | 204.69764691 | 944945 |
14:30:00 | 946061 | 948463 | 943080 | 943842 | 165.13602738 | 946774 |
14:45:00 | 943750 | 945500 | 942430 | 945500 | 71.54561396 | 943882 |
15:00:00 | 945280 | 945772 | 940260 | 941523 | 78.77230903 | 942413 |
15:15:00 | 941500 | 942258 | 938683 | 940597 | 38.38916754 | 940359 |
15:30:00 | 941088 | 943500 | 940597 | 943500 | 43.09127334 | 943039 |
15:45:00 | 943300 | 943800 | 940013 | 940202 | 41.29631411 | 941980 |
16:00:00 | 940700 | 942619 | 940700 | 941299 | 29.15616454 | 941766 |
16:15:00 | 941300 | 941406 | 935542 | 937379 | 135.12581366 | 938486 |
16:30:00 | 937379 | 939552 | 936223 | 938448 | 88.28215542 | 937935 |
16:45:00 | 938291 | 940590 | 938184 | 940590 | 22.45022180 | 939537 |
17:00:00 | 940726 | 943326 | 940726 | 942469 | 62.58789473 | 942323 |
17:15:00 | 943005 | 944000 | 938924 | 939510 | 66.47129133 | 941525 |
17:30:00 | 939515 | 942000 | 939487 | 941665 | 48.26599131 | 940765 |
17:45:00 | 941460 | 943330 | 941230 | 943330 | 32.34282933 | 942292 |
18:00:00 | 943330 | 945856 | 942500 | 943698 | 109.31936791 | 944302 |
18:15:00 | 943698 | 944510 | 941500 | 941500 | 134.76023792 | 943339 |
18:30:00 | 941604 | 944720 | 940730 | 944500 | 65.47188090 | 942138 |
18:45:00 | 944500 | 949169 | 943501 | 948058 | 108.10588128 | 946392 |
19:00:00 | 948169 | 950000 | 945570 | 949769 | 147.84549834 | 948863 |
19:15:00 | 949550 | 950000 | 946600 | 947638 | 108.35859238 | 948989 |
19:30:00 | 948011 | 949461 | 945260 | 946798 | 58.97600010 | 947459 |
19:45:00 | 946761 | 954351 | 945701 | 954350 | 86.81034208 | 950137 |
20:00:00 | 953790 | 954690 | 951809 | 951809 | 131.98395362 | 953263 |
20:15:00 | 951809 | 960000 | 951809 | 959361 | 143.64699862 | 956096 |
20:30:00 | 960070 | 972000 | 956590 | 968500 | 396.23285533 | 964977 |
20:45:00 | 968593 | 969191 | 954321 | 962289 | 489.40615879 | 961448 |
21:00:00 | 962290 | 966018 | 959032 | 960150 | 243.60303872 | 962361 |
21:15:00 | 960656 | 960662 | 952000 | 953899 | 167.05526547 | 956320 |
21:30:00 | 953899 | 955679 | 945001 | 947032 | 249.50556412 | 948884 |
21:45:00 | 946721 | 950700 | 945994 | 950500 | 157.46705545 | 948821 |
22:00:00 | 950500 | 955000 | 950480 | 953001 | 106.63859301 | 952409 |
22:15:00 | 952273 | 953501 | 944000 | 945987 | 122.76417166 | 947620 |
22:30:00 | 945331 | 946893 | 940001 | 944500 | 197.49657797 | 943133 |
22:45:00 | 944575 | 947070 | 941750 | 943300 | 84.39813343 | 944753 |
23:00:00 | 943408 | 943900 | 935840 | 939665 | 257.08711835 | 939393 |
23:15:00 | 939638 | 941783 | 938824 | 940703 | 78.64241493 | 940575 |
23:30:00 | 941000 | 941444 | 936241 | 939377 | 65.83071638 | 938961 |
23:45:00 | 939068 | 947800 | 938262 | 946131 | 136.31400486 | 944216 |