2020年03月24日
bitFlyer:BTC_FX/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 | 690124 | 695800 | 687631 | 689051 | 5430.69745728 | 691423 |
| 00:30:00 | 688868 | 696000 | 685500 | 695000 | 5961.58955325 | 689985 |
| 01:00:00 | 695000 | 704965 | 694948 | 699235 | 6483.46587890 | 699707 |
| 01:30:00 | 699235 | 711306 | 696336 | 710532 | 5943.44087177 | 704000 |
| 02:00:00 | 710527 | 711254 | 700000 | 700234 | 5086.21357887 | 705150 |
| 02:30:00 | 700018 | 704537 | 696069 | 698562 | 4474.83938858 | 700458 |
| 03:00:00 | 698537 | 704080 | 692664 | 701804 | 3647.17544788 | 698614 |
| 03:30:00 | 701771 | 704149 | 696500 | 697435 | 3025.85519505 | 700282 |
| 04:00:00 | 697435 | 698718 | 694883 | 695704 | 1106.85537532 | 696719 |
| 04:30:00 | 695681 | 703188 | 695473 | 699030 | 2361.26044290 | 699696 |
| 05:00:00 | 698884 | 712000 | 697983 | 704926 | 4275.07120218 | 705062 |
| 05:30:00 | 704934 | 720000 | 703163 | 712374 | 3155.21689121 | 710550 |
| 06:00:00 | 712388 | 725708 | 706100 | 719789 | 4353.91374909 | 716586 |
| 06:30:00 | 719776 | 721258 | 709700 | 719500 | 3056.70118547 | 715667 |
| 07:00:00 | 719498 | 722892 | 707431 | 712211 | 4263.97854363 | 713366 |
| 07:30:00 | 712211 | 719204 | 708276 | 717857 | 3372.76487655 | 713228 |
| 08:00:00 | 717571 | 726400 | 714173 | 715021 | 5270.04255302 | 719542 |
| 08:30:00 | 715021 | 724500 | 713200 | 720650 | 3878.19977781 | 718678 |
| 09:00:00 | 720650 | 743000 | 720143 | 734144 | 8308.68059044 | 731768 |
| 09:30:00 | 734144 | 735835 | 724121 | 730100 | 5612.26849173 | 729314 |
| 10:00:00 | 730100 | 736480 | 723279 | 729149 | 5073.85354537 | 729710 |
| 10:30:00 | 729164 | 730710 | 721500 | 725462 | 4149.47568287 | 726223 |
| 11:00:00 | 725462 | 732496 | 722894 | 728965 | 4108.74290059 | 728362 |
| 11:30:00 | 728878 | 732853 | 724631 | 731822 | 3838.53050028 | 728445 |
| 12:00:00 | 731805 | 734706 | 726001 | 727997 | 3815.32596740 | 730403 |
| 12:30:00 | 727952 | 729640 | 722288 | 723340 | 3687.61897970 | 725613 |
| 13:00:00 | 723268 | 725475 | 708577 | 715622 | 4889.89040472 | 716945 |
| 13:30:00 | 715753 | 716113 | 705100 | 710952 | 5024.92277523 | 710241 |
| 14:00:00 | 710955 | 720000 | 707776 | 719629 | 4090.09393357 | 714068 |
| 14:30:00 | 719629 | 719750 | 715000 | 717933 | 3001.01877242 | 717167 |
| 15:00:00 | 717982 | 725554 | 715388 | 723713 | 2695.45171042 | 720429 |
| 15:30:00 | - |
| 16:00:00 | - |
| 16:30:00 | 723466 | 727773 | 723400 | 726599 | 546.00026629 | 726358 |
| 17:00:00 | 727084 | 754800 | 726702 | 749279 | 7685.06397666 | 740973 |
| 17:30:00 | 749279 | 759999 | 739053 | 745532 | 7584.49076581 | 746460 |
| 18:00:00 | 745532 | 753000 | 739643 | 749787 | 5215.54367019 | 745954 |
| 18:30:00 | 749819 | 757135 | 747192 | 750171 | 5359.10524842 | 751452 |
| 19:00:00 | 750249 | 754900 | 738540 | 750048 | 5446.07617469 | 746762 |
| 19:30:00 | 750048 | 750161 | 741008 | 744984 | 3891.81739225 | 744619 |
| 20:00:00 | 744950 | 744950 | 734939 | 742363 | 5364.89988597 | 738765 |
| 20:30:00 | 742548 | 748999 | 738399 | 746448 | 5075.24357364 | 744036 |
| 21:00:00 | 746436 | 747458 | 726408 | 730511 | 7267.45274375 | 735238 |
| 21:30:00 | 730586 | 739080 | 725350 | 737900 | 5864.90962529 | 732124 |
| 22:00:00 | 737900 | 749944 | 734048 | 744551 | 7151.52317063 | 742209 |
| 22:30:00 | 744472 | 748777 | 738152 | 742478 | 6636.54973355 | 742666 |
| 23:00:00 | 742436 | 747241 | 739450 | 745042 | 4540.35473572 | 743599 |
| 23:30:00 | 745010 | 746464 | 733076 | 737141 | 5503.92654974 | 739845 |