2020年08月03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 | 1184010 | 1185788 | 1183300 | 1184040 | 33.74954399 | 1184689 |
00:15:00 | 1183599 | 1184612 | 1181100 | 1184457 | 35.28088505 | 1182582 |
00:30:00 | 1185000 | 1185315 | 1179676 | 1180000 | 43.09533351 | 1182375 |
00:45:00 | 1180400 | 1183500 | 1177500 | 1178908 | 81.81075130 | 1180364 |
01:00:00 | 1178558 | 1185000 | 1176273 | 1181879 | 82.94750836 | 1181328 |
01:15:00 | 1182561 | 1186660 | 1179388 | 1185473 | 36.80492956 | 1183398 |
01:30:00 | 1185438 | 1188580 | 1184070 | 1188000 | 58.20069984 | 1186602 |
01:45:00 | 1187989 | 1191570 | 1185390 | 1190629 | 68.94541621 | 1188768 |
02:00:00 | 1190755 | 1192459 | 1187400 | 1192127 | 73.24718696 | 1190054 |
02:15:00 | 1192127 | 1196126 | 1189052 | 1194066 | 61.87972034 | 1192953 |
02:30:00 | 1194000 | 1196000 | 1191894 | 1194477 | 54.29858784 | 1194317 |
02:45:00 | 1193776 | 1199501 | 1192693 | 1197351 | 69.86595604 | 1196851 |
03:00:00 | 1197158 | 1197832 | 1194000 | 1196395 | 33.89915224 | 1195681 |
03:15:00 | 1196385 | 1196385 | 1194000 | 1195751 | 22.07940191 | 1194951 |
03:30:00 | 1195753 | 1198000 | 1190175 | 1191088 | 73.54582162 | 1193825 |
03:45:00 | 1192052 | 1195221 | 1191250 | 1193451 | 31.39430596 | 1193292 |
04:00:00 | 1194880 | 1195782 | 1193289 | 1193289 | 11.98147657 | 1194427 |
04:15:00 | 1193800 | 1194342 | 1190401 | 1192817 | 42.35266864 | 1191909 |
04:30:00 | 1193000 | 1193170 | 1182000 | 1187715 | 91.34660497 | 1187308 |
04:45:00 | 1187355 | 1190739 | 1186250 | 1190739 | 36.16566407 | 1187975 |
05:00:00 | 1190213 | 1191454 | 1186485 | 1189057 | 55.75854964 | 1189355 |
05:15:00 | 1188895 | 1189899 | 1180390 | 1181503 | 129.05294327 | 1183923 |
05:30:00 | 1181880 | 1184104 | 1179001 | 1183000 | 59.12148226 | 1181810 |
05:45:00 | 1182655 | 1183405 | 1176689 | 1177122 | 48.33032794 | 1179114 |
06:00:00 | 1177136 | 1183008 | 1177000 | 1182279 | 63.41707646 | 1180602 |
06:15:00 | 1182317 | 1183639 | 1180093 | 1180800 | 34.20682247 | 1181786 |
06:30:00 | 1180800 | 1182621 | 1167990 | 1180725 | 220.50658726 | 1174482 |
06:45:00 | 1180440 | 1184212 | 1177474 | 1182532 | 87.15761390 | 1180830 |
07:00:00 | 1182300 | 1187166 | 1182296 | 1185667 | 58.62297798 | 1184847 |
07:15:00 | 1185810 | 1186740 | 1181290 | 1185315 | 36.48718396 | 1184177 |
07:30:00 | 1185410 | 1185410 | 1180397 | 1180713 | 74.84930182 | 1182541 |
07:45:00 | 1181512 | 1181700 | 1178066 | 1179658 | 56.98224334 | 1179877 |
08:00:00 | 1179599 | 1181793 | 1177194 | 1179549 | 45.10340170 | 1179653 |
08:15:00 | 1179847 | 1181257 | 1176800 | 1180360 | 54.02243221 | 1179269 |
08:30:00 | 1180210 | 1181502 | 1174167 | 1177310 | 47.40179787 | 1177775 |
08:45:00 | 1177729 | 1177730 | 1169060 | 1174208 | 249.87396302 | 1173756 |
09:00:00 | 1174151 | 1174920 | 1160500 | 1172546 | 240.96879375 | 1168613 |
09:15:00 | 1173432 | 1179386 | 1172815 | 1178012 | 132.05456936 | 1176197 |
09:30:00 | 1178012 | 1186002 | 1178012 | 1183794 | 183.20353895 | 1182996 |
09:45:00 | 1184370 | 1185835 | 1182738 | 1183828 | 85.04376722 | 1184489 |
10:00:00 | 1184350 | 1188350 | 1182548 | 1183021 | 111.29584807 | 1186026 |
10:15:00 | 1183000 | 1185280 | 1181951 | 1184201 | 40.58689452 | 1183643 |
10:30:00 | 1184368 | 1185000 | 1181628 | 1182047 | 57.49804913 | 1182774 |
10:45:00 | 1182047 | 1183330 | 1179799 | 1180150 | 52.35229133 | 1181102 |
11:00:00 | 1180403 | 1182990 | 1180403 | 1182497 | 22.94498131 | 1182069 |
11:15:00 | 1182497 | 1187313 | 1181280 | 1185754 | 77.35323277 | 1185069 |
11:30:00 | 1185754 | 1188380 | 1185000 | 1188380 | 122.90716267 | 1186694 |
11:45:00 | 1188000 | 1189346 | 1186000 | 1187481 | 83.03277215 | 1187689 |
12:00:00 | 1187490 | 1188107 | 1185128 | 1187495 | 62.58748951 | 1186184 |
12:15:00 | 1187897 | 1187897 | 1185500 | 1186710 | 98.45261915 | 1186288 |
12:30:00 | 1186767 | 1187549 | 1182580 | 1182925 | 171.87456541 | 1185047 |
12:45:00 | 1183300 | 1184022 | 1178845 | 1180703 | 95.45996506 | 1180591 |
13:00:00 | 1180831 | 1183780 | 1180745 | 1182754 | 34.64423020 | 1182543 |
13:15:00 | 1183281 | 1184000 | 1182266 | 1183599 | 24.46633210 | 1182994 |
13:30:00 | 1183341 | 1186480 | 1183340 | 1186480 | 100.25948479 | 1185499 |
13:45:00 | 1186350 | 1186350 | 1184412 | 1185002 | 30.02600725 | 1185379 |
14:00:00 | 1185721 | 1186916 | 1183720 | 1183910 | 33.31151457 | 1184644 |
14:15:00 | 1183910 | 1185258 | 1180730 | 1183740 | 66.80110819 | 1182369 |
14:30:00 | 1184448 | 1186665 | 1184448 | 1186284 | 22.64376358 | 1185617 |
14:45:00 | 1186290 | 1188300 | 1185190 | 1188300 | 66.87987556 | 1186963 |
15:00:00 | 1188300 | 1189001 | 1187501 | 1188133 | 57.50223387 | 1188424 |
15:15:00 | 1188182 | 1189999 | 1187309 | 1189999 | 54.16964517 | 1188341 |
15:30:00 | 1189323 | 1193960 | 1189249 | 1190297 | 100.76904918 | 1191770 |
15:45:00 | 1190930 | 1192667 | 1186374 | 1188260 | 124.58424381 | 1188825 |
16:00:00 | 1188255 | 1191290 | 1187782 | 1191014 | 79.84937621 | 1188985 |
16:15:00 | 1191016 | 1192000 | 1189440 | 1192000 | 38.07832260 | 1190775 |
16:30:00 | 1191994 | 1192000 | 1189555 | 1191992 | 35.10292628 | 1190736 |
16:45:00 | 1191983 | 1191984 | 1188900 | 1189307 | 64.15606099 | 1189667 |
17:00:00 | 1189306 | 1190227 | 1185924 | 1189967 | 72.57142940 | 1187954 |
17:15:00 | 1190089 | 1192000 | 1188790 | 1189020 | 71.38600800 | 1190972 |
17:30:00 | 1189693 | 1190874 | 1186000 | 1186870 | 72.24909625 | 1188220 |
17:45:00 | 1186870 | 1187010 | 1184500 | 1184500 | 48.76420045 | 1185696 |
18:00:00 | 1184307 | 1187693 | 1184307 | 1186429 | 51.75969051 | 1186514 |
18:15:00 | 1185920 | 1187728 | 1182409 | 1183040 | 99.34584351 | 1184126 |
18:30:00 | 1183040 | 1184466 | 1181558 | 1184283 | 60.37814804 | 1182912 |
18:45:00 | 1184282 | 1184375 | 1178879 | 1178987 | 156.79506904 | 1181854 |
19:00:00 | 1178987 | 1183046 | 1178260 | 1182777 | 94.44510991 | 1180287 |
19:15:00 | 1182715 | 1185000 | 1181317 | 1184365 | 21.35833535 | 1183678 |
19:30:00 | 1185000 | 1187279 | 1184300 | 1186593 | 35.37711213 | 1186275 |
19:45:00 | 1186593 | 1191000 | 1186593 | 1190910 | 44.74283764 | 1188846 |
20:00:00 | 1190910 | 1192030 | 1188194 | 1188254 | 57.71335446 | 1190267 |
20:15:00 | 1188254 | 1192000 | 1186334 | 1190825 | 54.40782117 | 1189358 |
20:30:00 | 1191093 | 1193017 | 1189830 | 1193017 | 62.65520667 | 1191378 |
20:45:00 | 1193017 | 1194400 | 1191842 | 1194400 | 86.69361948 | 1193316 |
21:00:00 | 1194400 | 1194533 | 1191746 | 1192198 | 69.50803626 | 1193107 |
21:15:00 | 1192057 | 1192993 | 1190896 | 1192000 | 25.25488545 | 1192127 |
21:30:00 | 1192434 | 1195400 | 1192288 | 1195274 | 65.30653566 | 1194031 |
21:45:00 | 1195400 | 1196666 | 1193750 | 1194323 | 62.20754385 | 1195322 |
22:00:00 | 1194455 | 1197766 | 1194423 | 1196747 | 70.08863852 | 1196548 |
22:15:00 | 1197449 | 1198773 | 1195251 | 1198773 | 47.40709705 | 1197281 |
22:30:00 | 1198854 | 1201833 | 1198664 | 1200800 | 180.65626632 | 1200284 |
22:45:00 | 1200800 | 1205004 | 1200003 | 1202800 | 129.50989746 | 1202697 |
23:00:00 | 1202533 | 1204304 | 1201099 | 1202194 | 75.45153171 | 1202645 |
23:15:00 | 1202787 | 1207350 | 1202650 | 1205559 | 84.22361645 | 1205393 |
23:30:00 | 1205680 | 1209287 | 1202940 | 1204725 | 131.34776751 | 1206227 |
23:45:00 | 1204809 | 1205537 | 1200000 | 1201173 | 72.76531854 | 1202117 |