2020年06月27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 | 976300 | 989000 | 975499 | 980544 | 348.35543526 | 983638 |
00:30:00 | 981030 | 983100 | 980000 | 981968 | 28.11668214 | 981712 |
01:00:00 | 982347 | 982500 | 975311 | 980000 | 58.76799329 | 979031 |
01:30:00 | 980000 | 981370 | 979233 | 980862 | 17.47725358 | 980139 |
02:00:00 | 981105 | 983720 | 980500 | 981773 | 22.86238016 | 982580 |
02:30:00 | 982000 | 982834 | 980514 | 981160 | 10.95303272 | 981763 |
03:00:00 | 981160 | 984500 | 980134 | 982967 | 22.50979928 | 983084 |
03:30:00 | 982966 | 983510 | 980003 | 980190 | 12.75999118 | 981811 |
04:00:00 | 980906 | 983135 | 980906 | 981820 | 9.29047798 | 982155 |
04:30:00 | 981985 | 983740 | 979250 | 983215 | 15.67675368 | 981623 |
05:00:00 | 983221 | 988319 | 983221 | 985910 | 50.99870683 | 986097 |
05:30:00 | 985915 | 987894 | 984693 | 986577 | 34.58036691 | 986443 |
06:00:00 | 986673 | 988010 | 985965 | 985965 | 20.47017376 | 987296 |
06:30:00 | 985965 | 986511 | 984395 | 985101 | 16.88359110 | 985463 |
07:00:00 | 985101 | 987388 | 984260 | 984260 | 29.27413756 | 986562 |
07:30:00 | 984571 | 986000 | 983227 | 983846 | 14.69739361 | 984678 |
08:00:00 | 984735 | 984809 | 981935 | 984109 | 7.86415563 | 983286 |
08:30:00 | 984109 | 985245 | 983035 | 983990 | 116.80502977 | 984426 |
09:00:00 | 984270 | 984556 | 979100 | 979856 | 79.30072876 | 981384 |
09:30:00 | 979724 | 981660 | 978500 | 981500 | 29.53058131 | 979629 |
10:00:00 | 981488 | 982289 | 978100 | 980654 | 103.46700650 | 980695 |
10:30:00 | 980736 | 982780 | 980736 | 982617 | 35.23007393 | 981973 |
11:00:00 | 982685 | 983011 | 980384 | 980403 | 30.32845894 | 981761 |
11:30:00 | 980403 | 981700 | 979231 | 981700 | 32.14600123 | 979820 |
12:00:00 | 981990 | 986500 | 980961 | 984057 | 151.44202368 | 985029 |
12:30:00 | 984057 | 986178 | 983320 | 983456 | 64.49472895 | 984381 |
13:00:00 | 983564 | 985923 | 982700 | 982700 | 45.24525605 | 984045 |
13:30:00 | 982609 | 983779 | 981100 | 983500 | 21.98219694 | 982345 |
14:00:00 | 983500 | 984001 | 982073 | 983039 | 18.57886269 | 983004 |
14:30:00 | 983610 | 985000 | 983260 | 984284 | 18.66989295 | 984217 |
15:00:00 | 984284 | 985076 | 982799 | 984930 | 53.75568566 | 984128 |
15:30:00 | 984869 | 987450 | 984830 | 985802 | 56.55749825 | 986166 |
16:00:00 | 986172 | 986923 | 983774 | 984681 | 30.72438539 | 985484 |
16:30:00 | 984655 | 985930 | 984059 | 985800 | 17.78164742 | 984953 |
17:00:00 | 985798 | 986851 | 985692 | 986486 | 22.64820654 | 986176 |
17:30:00 | 986869 | 988022 | 983015 | 983825 | 59.39776626 | 985327 |
18:00:00 | 983825 | 984460 | 982500 | 983330 | 30.58755631 | 983463 |
18:30:00 | 983723 | 984440 | 981800 | 982751 | 27.41074991 | 982983 |
19:00:00 | 982632 | 983990 | 981700 | 983990 | 57.77764026 | 983265 |
19:30:00 | 983903 | 984818 | 982001 | 982039 | 30.84496315 | 983386 |
20:00:00 | 982060 | 982621 | 980850 | 982579 | 25.06022258 | 981663 |
20:30:00 | 982565 | 986500 | 981781 | 983648 | 42.29569461 | 985059 |
21:00:00 | 983648 | 985656 | 983000 | 983000 | 27.01978755 | 984018 |
21:30:00 | 983001 | 984197 | 982150 | 983760 | 34.10517126 | 983238 |
22:00:00 | 983765 | 985204 | 983000 | 983527 | 33.17640333 | 984410 |
22:30:00 | 983738 | 984207 | 982110 | 983300 | 24.17593011 | 983006 |
23:00:00 | 983300 | 983790 | 980235 | 982500 | 52.47345673 | 981982 |
23:30:00 | 982500 | 983897 | 982131 | 982361 | 12.12951904 | 982986 |