2020年05月29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 | 1019000 | 1020500 | 1015080 | 1016500 | 60.42384459 | 1018047 |
00:15:00 | 1017000 | 1020116 | 1017000 | 1020116 | 35.53208564 | 1018815 |
00:30:00 | 1020116 | 1023840 | 1018875 | 1022831 | 89.17882720 | 1021121 |
00:45:00 | 1022818 | 1023660 | 1019137 | 1022650 | 97.60174448 | 1020915 |
01:00:00 | 1022650 | 1025920 | 1018111 | 1020000 | 166.27167856 | 1021965 |
01:15:00 | 1020000 | 1021410 | 1016681 | 1017591 | 36.13636062 | 1018503 |
01:30:00 | 1017557 | 1020166 | 1017381 | 1018881 | 20.65092400 | 1018759 |
01:45:00 | 1018986 | 1019000 | 1016500 | 1017200 | 38.77858497 | 1017190 |
02:00:00 | 1017200 | 1018605 | 1017132 | 1018051 | 21.89005289 | 1017846 |
02:15:00 | 1017920 | 1019750 | 1017835 | 1018277 | 48.91791687 | 1019141 |
02:30:00 | 1017654 | 1020000 | 1017605 | 1020000 | 16.48837829 | 1018697 |
02:45:00 | 1020000 | 1020904 | 1018801 | 1019184 | 14.54873714 | 1019882 |
03:00:00 | 1019806 | 1020766 | 1018000 | 1018905 | 11.52069463 | 1019219 |
03:15:00 | 1018032 | 1018758 | 1017287 | 1017552 | 9.55787912 | 1017992 |
03:30:00 | 1017677 | 1018899 | 1016453 | 1016453 | 9.03300186 | 1017423 |
03:45:00 | 1016337 | 1018118 | 1015221 | 1015419 | 18.65831186 | 1016612 |
04:00:00 | 1015175 | 1018390 | 1015000 | 1017342 | 13.04709647 | 1017235 |
04:15:00 | 1017057 | 1020293 | 1016118 | 1018000 | 23.54689834 | 1018590 |
04:30:00 | 1018001 | 1019000 | 1016911 | 1017500 | 11.03598913 | 1017772 |
04:45:00 | 1017500 | 1019000 | 1016848 | 1017605 | 7.71701871 | 1017759 |
05:00:00 | 1017605 | 1018173 | 1016620 | 1017504 | 8.09601815 | 1017220 |
05:15:00 | 1017080 | 1017126 | 1014450 | 1015132 | 23.14871298 | 1016572 |
05:30:00 | 1015132 | 1015200 | 1013762 | 1014081 | 11.99430823 | 1014581 |
05:45:00 | 1014081 | 1017588 | 1014000 | 1017000 | 19.98377334 | 1016318 |
06:00:00 | 1017191 | 1017312 | 1015780 | 1015780 | 12.29077615 | 1016904 |
06:15:00 | 1015780 | 1020740 | 1015050 | 1015152 | 51.79539452 | 1017953 |
06:30:00 | 1015152 | 1015600 | 1013500 | 1015440 | 30.66103308 | 1014507 |
06:45:00 | 1015410 | 1016000 | 1015359 | 1015595 | 16.85987880 | 1015467 |
07:00:00 | 1015622 | 1018517 | 1015622 | 1018517 | 22.72555758 | 1016953 |
07:15:00 | 1018503 | 1019644 | 1017765 | 1019600 | 17.78482621 | 1018670 |
07:30:00 | 1019600 | 1026082 | 1019479 | 1024634 | 133.78387400 | 1023027 |
07:45:00 | 1025195 | 1028950 | 1020000 | 1021739 | 110.30945131 | 1023817 |
08:00:00 | 1021965 | 1027000 | 1021280 | 1026063 | 66.13544610 | 1024303 |
08:15:00 | 1026148 | 1034650 | 1026148 | 1033260 | 233.63475493 | 1031266 |
08:30:00 | 1033500 | 1035610 | 1025500 | 1029850 | 277.62269563 | 1031676 |
08:45:00 | 1029930 | 1031690 | 1027505 | 1031382 | 86.07407146 | 1029368 |
09:00:00 | 1031706 | 1034045 | 1028000 | 1029723 | 75.82900412 | 1031144 |
09:15:00 | 1029818 | 1030650 | 1027044 | 1027760 | 88.01279651 | 1028469 |
09:30:00 | 1027771 | 1033411 | 1024274 | 1025301 | 171.27295518 | 1029306 |
09:45:00 | 1025656 | 1027500 | 1022760 | 1023006 | 58.03707668 | 1025039 |
10:00:00 | 1023105 | 1025302 | 1018076 | 1020074 | 101.73742728 | 1021426 |
10:15:00 | 1020024 | 1020600 | 1018065 | 1020000 | 52.21432552 | 1019719 |
10:30:00 | 1020339 | 1023108 | 1019563 | 1019566 | 33.38453504 | 1021618 |
10:45:00 | 1019566 | 1023622 | 1019503 | 1022888 | 31.90607138 | 1021472 |
11:00:00 | 1023099 | 1024323 | 1020596 | 1020643 | 11.27736823 | 1022252 |
11:15:00 | 1020589 | 1022503 | 1020001 | 1022502 | 18.04182422 | 1021489 |
11:30:00 | 1022000 | 1024616 | 1021253 | 1022361 | 85.71835403 | 1023968 |
11:45:00 | 1022835 | 1023466 | 1021500 | 1022000 | 32.93206823 | 1022898 |
12:00:00 | 1021999 | 1024717 | 1021999 | 1022775 | 44.01455823 | 1023694 |
12:15:00 | 1023134 | 1023134 | 1021000 | 1021185 | 59.97148035 | 1022140 |
12:30:00 | 1021185 | 1022500 | 1021020 | 1022500 | 36.92920119 | 1021561 |
12:45:00 | 1022400 | 1024200 | 1021500 | 1022500 | 80.38987981 | 1022718 |
13:00:00 | 1022500 | 1025000 | 1021610 | 1024052 | 36.63641259 | 1023811 |
13:15:00 | 1024261 | 1024261 | 1021579 | 1021889 | 16.60326903 | 1022836 |
13:30:00 | 1021886 | 1022449 | 1020741 | 1020741 | 48.36998586 | 1021392 |
13:45:00 | 1021090 | 1021843 | 1018360 | 1018500 | 35.72258810 | 1019981 |
14:00:00 | 1018500 | 1019959 | 1017293 | 1017849 | 27.98379118 | 1018684 |
14:15:00 | 1017326 | 1021001 | 1016151 | 1021000 | 62.23231972 | 1019103 |
14:30:00 | 1021000 | 1022750 | 1020500 | 1020511 | 33.47924642 | 1021952 |
14:45:00 | 1020510 | 1020889 | 1019333 | 1020000 | 45.28912924 | 1020017 |
15:00:00 | 1019929 | 1020552 | 1019020 | 1020500 | 106.11505031 | 1019393 |
15:15:00 | 1020552 | 1022999 | 1020200 | 1022952 | 58.78797331 | 1021431 |
15:30:00 | 1022849 | 1023798 | 1021557 | 1022478 | 33.01116365 | 1022601 |
15:45:00 | 1022478 | 1022649 | 1020000 | 1020000 | 31.12830495 | 1021200 |
16:00:00 | 1020000 | 1022560 | 1018848 | 1022168 | 64.12265593 | 1019981 |
16:15:00 | 1022161 | 1022587 | 1020106 | 1021590 | 69.65540729 | 1021459 |
16:30:00 | 1021590 | 1021590 | 1020300 | 1020603 | 26.65767629 | 1020676 |
16:45:00 | 1020124 | 1021590 | 1019090 | 1020847 | 52.05390170 | 1020428 |
17:00:00 | 1020843 | 1025500 | 1019248 | 1025244 | 112.46798647 | 1021892 |
17:15:00 | 1025268 | 1027928 | 1011624 | 1013500 | 355.67474176 | 1017410 |
17:30:00 | 1013331 | 1019303 | 1010681 | 1017563 | 112.25965790 | 1014793 |
17:45:00 | 1017563 | 1017564 | 1013999 | 1013999 | 49.11708864 | 1015521 |
18:00:00 | 1013999 | 1016001 | 1012900 | 1014886 | 98.87433253 | 1014568 |
18:15:00 | 1014886 | 1016103 | 1013500 | 1013978 | 28.92892881 | 1014700 |
18:30:00 | 1013706 | 1016799 | 1012500 | 1015701 | 38.75534623 | 1014528 |
18:45:00 | 1015500 | 1015500 | 1013000 | 1013680 | 34.98209557 | 1014247 |
19:00:00 | 1013500 | 1015582 | 1011591 | 1014962 | 51.93426133 | 1013750 |
19:15:00 | 1014962 | 1015451 | 1013000 | 1014400 | 45.16301233 | 1014291 |
19:30:00 | 1014040 | 1014040 | 1010000 | 1010645 | 71.62017797 | 1011804 |
19:45:00 | 1010556 | 1010557 | 1003767 | 1004002 | 136.87584803 | 1006943 |
20:00:00 | 1004311 | 1008520 | 1002390 | 1007252 | 88.19010598 | 1006132 |
20:15:00 | 1007252 | 1009230 | 1005754 | 1009230 | 30.60619513 | 1007329 |
20:30:00 | 1009229 | 1009653 | 1007653 | 1007653 | 21.22065822 | 1008927 |
20:45:00 | 1007653 | 1008260 | 1006000 | 1008133 | 33.95028244 | 1007289 |
21:00:00 | 1008163 | 1011832 | 1005200 | 1011649 | 68.99769332 | 1008661 |
21:15:00 | 1011928 | 1013044 | 1010140 | 1012080 | 28.17926023 | 1011574 |
21:30:00 | 1012080 | 1012219 | 1010763 | 1011656 | 14.99782192 | 1011497 |
21:45:00 | 1011872 | 1012000 | 1007696 | 1007696 | 38.27270579 | 1009380 |
22:00:00 | 1008176 | 1013000 | 1006900 | 1012800 | 35.85540974 | 1009306 |
22:15:00 | 1012548 | 1013000 | 1010366 | 1012941 | 12.87576831 | 1012098 |
22:30:00 | 1012645 | 1012658 | 1010430 | 1010633 | 15.51310035 | 1011578 |
22:45:00 | 1010785 | 1016472 | 1010658 | 1015357 | 48.87684131 | 1014623 |
23:00:00 | 1015358 | 1019500 | 1014300 | 1016062 | 100.41816886 | 1017658 |
23:15:00 | 1016062 | 1018326 | 1015897 | 1015897 | 35.78656316 | 1016982 |
23:30:00 | 1016491 | 1017539 | 1014139 | 1015996 | 70.33661701 | 1015279 |
23:45:00 | 1016002 | 1017608 | 1014443 | 1016532 | 36.13154067 | 1015886 |