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 | 695027 | 687631 | 693100 | 2822.02536544 | 691259 |
| 00:15:00 | 693254 | 695800 | 688217 | 689051 | 2608.67209184 | 691601 |
| 00:30:00 | 688868 | 694738 | 685913 | 686396 | 2960.23696891 | 690732 |
| 00:45:00 | 686396 | 696000 | 685500 | 695000 | 3001.35258434 | 689248 |
| 01:00:00 | 695000 | 700999 | 694948 | 698092 | 3125.00884476 | 697711 |
| 01:15:00 | 698089 | 704965 | 697902 | 699235 | 3358.45703414 | 701564 |
| 01:30:00 | 699235 | 704500 | 696336 | 701407 | 2540.54475814 | 700353 |
| 01:45:00 | 701501 | 711306 | 701293 | 710532 | 3402.89611363 | 706723 |
| 02:00:00 | 710527 | 711254 | 701305 | 705531 | 3090.64841500 | 705399 |
| 02:15:00 | 705531 | 707920 | 700000 | 700234 | 1995.56516387 | 704765 |
| 02:30:00 | 700018 | 702937 | 697847 | 698830 | 2361.41177883 | 700255 |
| 02:45:00 | 698728 | 704537 | 696069 | 698562 | 2113.42760975 | 700686 |
| 03:00:00 | 698537 | 700377 | 692664 | 700377 | 2084.45645185 | 696840 |
| 03:15:00 | 700377 | 704080 | 698510 | 701804 | 1562.71899603 | 700980 |
| 03:30:00 | 701771 | 704149 | 699669 | 701805 | 1443.55558560 | 701516 |
| 03:45:00 | 701799 | 701939 | 696500 | 697435 | 1582.29960945 | 699156 |
| 04:00:00 | 697435 | 698527 | 696500 | 697280 | 122.85255768 | 697528 |
| 04:15:00 | 697519 | 698718 | 694883 | 695704 | 984.00281764 | 696617 |
| 04:30:00 | 695681 | 701444 | 695473 | 700290 | 1197.96661085 | 698449 |
| 04:45:00 | 700318 | 703188 | 698876 | 699030 | 1163.29383205 | 700981 |
| 05:00:00 | 698884 | 712000 | 697983 | 705684 | 2943.32470863 | 705601 |
| 05:15:00 | 705607 | 706879 | 701499 | 704926 | 1331.74649355 | 703870 |
| 05:30:00 | 704934 | 708142 | 703163 | 704287 | 910.81094532 | 705332 |
| 05:45:00 | 704287 | 720000 | 703537 | 712374 | 2244.40594589 | 712668 |
| 06:00:00 | 712388 | 725000 | 706100 | 718738 | 2127.34541475 | 713510 |
| 06:15:00 | 718738 | 725708 | 714429 | 719789 | 2226.56833434 | 719525 |
| 06:30:00 | 719776 | 719808 | 710202 | 713955 | 1478.55045580 | 715929 |
| 06:45:00 | 713955 | 721258 | 709700 | 719500 | 1578.15072967 | 715421 |
| 07:00:00 | 719498 | 722892 | 708837 | 709361 | 2362.93663395 | 715430 |
| 07:15:00 | 709361 | 713999 | 707431 | 712211 | 1901.04190968 | 710801 |
| 07:30:00 | 712211 | 716374 | 708276 | 715119 | 1589.83219431 | 711151 |
| 07:45:00 | 715119 | 719204 | 711432 | 717857 | 1782.93268224 | 715080 |
| 08:00:00 | 717571 | 724847 | 716082 | 721157 | 2362.17615996 | 719795 |
| 08:15:00 | 721157 | 726400 | 714173 | 715021 | 2907.86639306 | 719337 |
| 08:30:00 | 715021 | 720390 | 713200 | 718490 | 1815.95968068 | 717117 |
| 08:45:00 | 718490 | 724500 | 715789 | 720650 | 2062.24009713 | 720053 |
| 09:00:00 | 720650 | 734877 | 720143 | 727168 | 4165.60039940 | 729408 |
| 09:15:00 | 727168 | 743000 | 726945 | 734144 | 4143.08019104 | 734140 |
| 09:30:00 | 734144 | 735835 | 725508 | 729159 | 2900.37986599 | 730470 |
| 09:45:00 | 729267 | 732000 | 724121 | 730100 | 2711.88862574 | 728077 |
| 10:00:00 | 730100 | 736480 | 727024 | 728052 | 2655.81762653 | 732091 |
| 10:15:00 | 728052 | 730549 | 723279 | 729149 | 2418.03591884 | 727095 |
| 10:30:00 | 729164 | 730710 | 725500 | 728333 | 1931.25257515 | 727826 |
| 10:45:00 | 728293 | 728617 | 721500 | 725462 | 2218.22310772 | 724827 |
| 11:00:00 | 725462 | 729677 | 722894 | 729074 | 1787.53039518 | 726244 |
| 11:15:00 | 729201 | 732496 | 727900 | 728965 | 2321.21250541 | 729992 |
| 11:30:00 | 728878 | 730065 | 724631 | 727110 | 1955.06724197 | 726834 |
| 11:45:00 | 727279 | 732853 | 726963 | 731822 | 1883.46325831 | 730118 |
| 12:00:00 | 731805 | 734706 | 728668 | 733765 | 1940.31148772 | 731657 |
| 12:15:00 | 733814 | 733889 | 726001 | 727997 | 1875.01447968 | 729106 |
| 12:30:00 | 727952 | 729640 | 723650 | 727316 | 1945.84865948 | 726444 |
| 12:45:00 | 727297 | 727483 | 722288 | 723340 | 1741.77032022 | 724685 |
| 13:00:00 | 723268 | 725475 | 708577 | 712011 | 2761.87838864 | 718465 |
| 13:15:00 | 711960 | 717272 | 711633 | 715622 | 2128.01201608 | 714971 |
| 13:30:00 | 715753 | 716113 | 708000 | 710443 | 2334.01454624 | 712093 |
| 13:45:00 | 710443 | 711615 | 705100 | 710952 | 2690.90822899 | 708634 |
| 14:00:00 | 710955 | 714644 | 707776 | 712700 | 1735.32980863 | 711587 |
| 14:15:00 | 712749 | 720000 | 712569 | 719629 | 2354.76412494 | 715895 |
| 14:30:00 | 719629 | 719750 | 715291 | 717697 | 1587.53739881 | 717310 |
| 14:45:00 | 717676 | 718731 | 715000 | 717933 | 1413.48137361 | 717006 |
| 15:00:00 | 717982 | 722861 | 715388 | 722421 | 1767.42454400 | 718756 |
| 15:15:00 | 722331 | 725554 | 721660 | 723713 | 928.02716642 | 723615 |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 723466 | 727773 | 723400 | 726599 | 546.00026629 | 726358 |
| 17:00:00 | 727084 | 738209 | 726702 | 732892 | 2949.84757485 | 732619 |
| 17:15:00 | 732999 | 754800 | 732869 | 749279 | 4735.21640181 | 746178 |
| 17:30:00 | 749279 | 759999 | 739053 | 744891 | 4968.36205135 | 747498 |
| 17:45:00 | 744836 | 749730 | 740186 | 745532 | 2616.12871446 | 744489 |
| 18:00:00 | 745532 | 747294 | 739643 | 743844 | 2751.57204638 | 743637 |
| 18:15:00 | 743814 | 753000 | 743359 | 749787 | 2463.97162381 | 748543 |
| 18:30:00 | 749819 | 756657 | 747192 | 753811 | 2676.43512709 | 751427 |
| 18:45:00 | 753805 | 757135 | 747584 | 750171 | 2682.67012133 | 751476 |
| 19:00:00 | 750249 | 754900 | 740792 | 743610 | 2885.95391312 | 748473 |
| 19:15:00 | 743610 | 750696 | 738540 | 750048 | 2560.12226157 | 744834 |
| 19:30:00 | 750048 | 750161 | 741008 | 743863 | 2283.06194975 | 745237 |
| 19:45:00 | 743863 | 746090 | 741050 | 744984 | 1608.75544250 | 743742 |
| 20:00:00 | 744950 | 744950 | 735178 | 736439 | 2667.32725842 | 738492 |
| 20:15:00 | 736439 | 743800 | 734939 | 742363 | 2697.57262755 | 739035 |
| 20:30:00 | 742548 | 745078 | 738399 | 743366 | 2608.86075393 | 742443 |
| 20:45:00 | 743314 | 748999 | 741683 | 746448 | 2466.38281971 | 745721 |
| 21:00:00 | 746436 | 747458 | 735000 | 739005 | 3170.20157754 | 739897 |
| 21:15:00 | 738894 | 740772 | 726408 | 730511 | 4097.25116621 | 731633 |
| 21:30:00 | 730586 | 734350 | 725350 | 733018 | 3241.03962174 | 729634 |
| 21:45:00 | 733018 | 739080 | 732142 | 737900 | 2623.87000355 | 735199 |
| 22:00:00 | 737900 | 749944 | 734048 | 743547 | 3722.95321029 | 741798 |
| 22:15:00 | 743547 | 746456 | 738052 | 744551 | 3428.56996034 | 742654 |
| 22:30:00 | 744472 | 748777 | 739000 | 740825 | 4160.65369145 | 743455 |
| 22:45:00 | 740825 | 743961 | 738152 | 742478 | 2475.89604210 | 741341 |
| 23:00:00 | 742436 | 746000 | 739450 | 741321 | 2321.33617839 | 742628 |
| 23:15:00 | 741451 | 747241 | 740840 | 745042 | 2219.01855733 | 744614 |
| 23:30:00 | 745010 | 746464 | 742430 | 743467 | 2011.13081158 | 744538 |
| 23:45:00 | 743467 | 743839 | 733076 | 737141 | 3492.79573816 | 737142 |