2020年07月09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 | 1013759 | 1014750 | 1012500 | 1012531 | 56.20031740 | 1013885 |
00:30:00 | 1012855 | 1013186 | 1009420 | 1011245 | 60.04840100 | 1011583 |
01:00:00 | 1011244 | 1012001 | 1007600 | 1011185 | 59.47161663 | 1009978 |
01:30:00 | 1010906 | 1011570 | 1009236 | 1009906 | 48.16356454 | 1010453 |
02:00:00 | 1009908 | 1010574 | 1008601 | 1010000 | 18.02489715 | 1009652 |
02:30:00 | 1010000 | 1011419 | 1009657 | 1011078 | 54.09343422 | 1010840 |
03:00:00 | 1011087 | 1011172 | 1009317 | 1010794 | 10.88369026 | 1009978 |
03:30:00 | 1010800 | 1011021 | 1008737 | 1009806 | 20.98200828 | 1009742 |
04:00:00 | 1010000 | 1011499 | 1009781 | 1011102 | 18.65024110 | 1010859 |
04:30:00 | 1011108 | 1012800 | 1010988 | 1011431 | 32.36837168 | 1011889 |
05:00:00 | 1011844 | 1013002 | 1011309 | 1011793 | 18.45000814 | 1012169 |
05:30:00 | 1011846 | 1012334 | 1009800 | 1011305 | 71.51820517 | 1010991 |
06:00:00 | 1011668 | 1011787 | 1010001 | 1010559 | 18.34588388 | 1011034 |
06:30:00 | 1010559 | 1012539 | 1010243 | 1011800 | 50.55481693 | 1011824 |
07:00:00 | 1011800 | 1014250 | 1011309 | 1013344 | 41.23221663 | 1012899 |
07:30:00 | 1012858 | 1015954 | 1012858 | 1014680 | 87.64114812 | 1014888 |
08:00:00 | 1014144 | 1014662 | 1011470 | 1011518 | 56.85094732 | 1012761 |
08:30:00 | 1011517 | 1013935 | 1010373 | 1012852 | 45.82487621 | 1012058 |
09:00:00 | 1012852 | 1013606 | 1008110 | 1009100 | 113.01137273 | 1010478 |
09:30:00 | 1008993 | 1011006 | 1008892 | 1010258 | 29.47408153 | 1010224 |
10:00:00 | 1010255 | 1010924 | 1008000 | 1010401 | 32.55029196 | 1009321 |
10:30:00 | 1010401 | 1010700 | 1008301 | 1008400 | 52.98813845 | 1009960 |
11:00:00 | 1008301 | 1010000 | 1006882 | 1009201 | 31.89940164 | 1008653 |
11:30:00 | 1009374 | 1009374 | 1005350 | 1007862 | 47.94251089 | 1007454 |
12:00:00 | 1007862 | 1008000 | 1006611 | 1006704 | 39.87294328 | 1007585 |
12:30:00 | 1006644 | 1008460 | 1006000 | 1007192 | 74.33962152 | 1007262 |
13:00:00 | 1007192 | 1009021 | 1006485 | 1008730 | 74.84987409 | 1008122 |
13:30:00 | 1008730 | 1009500 | 1007102 | 1007605 | 69.61898693 | 1008398 |
14:00:00 | 1007552 | 1009509 | 1006773 | 1009007 | 88.77184746 | 1007910 |
14:30:00 | 1009007 | 1009213 | 1007000 | 1007200 | 68.78313590 | 1008077 |
15:00:00 | 1007033 | 1008992 | 1006997 | 1007934 | 47.44578850 | 1007765 |
15:30:00 | 1007934 | 1009973 | 1007501 | 1009234 | 55.65895725 | 1008915 |
16:00:00 | 1009254 | 1009254 | 1007829 | 1007829 | 10.72632254 | 1008543 |
16:30:00 | 1007829 | 1009722 | 1007829 | 1009151 | 34.98632748 | 1008917 |
17:00:00 | 1009073 | 1009112 | 1007607 | 1008263 | 28.04003743 | 1008319 |
17:30:00 | 1008196 | 1008883 | 1007675 | 1008533 | 30.01734039 | 1008195 |
18:00:00 | 1008699 | 1008699 | 1007000 | 1007293 | 27.16927034 | 1007608 |
18:30:00 | 1007138 | 1008555 | 1007005 | 1007663 | 16.76265759 | 1007784 |
19:00:00 | 1007125 | 1007891 | 1006140 | 1006983 | 29.62053960 | 1006738 |
19:30:00 | 1007012 | 1007400 | 1004695 | 1006308 | 42.27987388 | 1005649 |
20:00:00 | 1006308 | 1008653 | 1005080 | 1007409 | 101.68634366 | 1007641 |
20:30:00 | 1007438 | 1009998 | 1007438 | 1009400 | 88.94934687 | 1008823 |
21:00:00 | 1009400 | 1009877 | 1008577 | 1009530 | 76.50104102 | 1009328 |
21:30:00 | 1009540 | 1011899 | 1008935 | 1010991 | 51.65960051 | 1010213 |
22:00:00 | 1010698 | 1011000 | 1007732 | 1008724 | 81.77006652 | 1009150 |
22:30:00 | 1008821 | 1009489 | 1005107 | 1007000 | 89.63323985 | 1006853 |
23:00:00 | 1007000 | 1007155 | 1001111 | 1004776 | 118.18192485 | 1004082 |
23:30:00 | 1004509 | 1006099 | 995628 | 997623 | 197.53589670 | 1000707 |