2020年03月26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 | 738347 | 743356 | 737199 | 741130 | 4815.59761488 | 739886 |
| 00:30:00 | 741130 | 741815 | 733750 | 736197 | 3923.25514977 | 737643 |
| 01:00:00 | 736044 | 736219 | 735776 | 736030 | 4.39622733 | 736068 |
| 01:30:00 | - |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | 736032 | 737899 | 729567 | 731443 | 2001.79377755 | 733282 |
| 06:00:00 | 731443 | 734214 | 727327 | 731091 | 1848.86940998 | 730979 |
| 06:30:00 | 731323 | 732416 | 726200 | 731225 | 1912.59849922 | 729587 |
| 07:00:00 | 731142 | 741578 | 730965 | 740137 | 3409.07410328 | 737506 |
| 07:30:00 | 740137 | 743994 | 736458 | 740624 | 2331.92774735 | 740345 |
| 08:00:00 | 740624 | 742858 | 734101 | 737423 | 2014.57959100 | 738190 |
| 08:30:00 | 737399 | 742000 | 735573 | 737692 | 2151.70074940 | 738814 |
| 09:00:00 | 737692 | 749892 | 737692 | 746641 | 4182.75901686 | 745683 |
| 09:30:00 | 746764 | 746813 | 740392 | 744799 | 2763.29916326 | 743748 |
| 10:00:00 | 744590 | 746119 | 735801 | 738189 | 3064.48187068 | 739855 |
| 10:30:00 | 738204 | 741985 | 737396 | 738584 | 1950.57400480 | 739445 |
| 11:00:00 | 738584 | 741040 | 735145 | 735381 | 2256.85733655 | 737272 |
| 11:30:00 | 735392 | 741659 | 734437 | 738623 | 2471.82075646 | 739137 |
| 12:00:00 | 738641 | 740672 | 736933 | 738813 | 2305.34295969 | 738736 |
| 12:30:00 | 738814 | 744965 | 738400 | 742827 | 2987.20322142 | 742407 |
| 13:00:00 | 742749 | 746875 | 739516 | 740322 | 3288.93531765 | 743331 |
| 13:30:00 | 740300 | 741674 | 738833 | 739067 | 1791.70414520 | 740049 |
| 14:00:00 | 739021 | 740914 | 736710 | 740090 | 1557.02892395 | 738563 |
| 14:30:00 | 739975 | 741711 | 730000 | 731955 | 3111.40586764 | 735758 |
| 15:00:00 | 731927 | 738983 | 726926 | 735086 | 4157.82979007 | 731941 |
| 15:30:00 | 735100 | 735469 | 730708 | 731523 | 2126.86164242 | 733116 |
| 16:00:00 | 731371 | 731566 | 725500 | 729574 | 3354.48848965 | 728841 |
| 16:30:00 | 729500 | 731347 | 722000 | 725148 | 3304.20549880 | 726596 |
| 17:00:00 | 725148 | 728600 | 722035 | 722625 | 2448.84074167 | 725118 |
| 17:30:00 | 722651 | 727570 | 722537 | 726697 | 2774.16607000 | 725067 |
| 18:00:00 | 726697 | 728833 | 723318 | 727756 | 2750.86687630 | 726253 |
| 18:30:00 | 727756 | 730509 | 725663 | 727300 | 2362.95348253 | 727862 |
| 19:00:00 | 727290 | 729247 | 722191 | 722401 | 2269.04438778 | 726144 |
| 19:30:00 | 722454 | 728888 | 721921 | 725930 | 2974.98043283 | 725981 |
| 20:00:00 | 725997 | 731595 | 724886 | 727158 | 2886.68790738 | 728513 |
| 20:30:00 | 727229 | 729547 | 717790 | 722536 | 3941.15566411 | 724359 |
| 21:00:00 | 722619 | 729570 | 716521 | 720109 | 5334.47646020 | 722573 |
| 21:30:00 | 719990 | 726000 | 718000 | 724699 | 4771.46242847 | 723150 |
| 22:00:00 | 724697 | 729916 | 720907 | 726446 | 4505.38781518 | 724430 |
| 22:30:00 | 726573 | 735000 | 701350 | 725250 | 10613.40098572 | 721467 |
| 23:00:00 | 725250 | 727822 | 723000 | 726294 | 4407.78251545 | 725433 |
| 23:30:00 | 726283 | 727680 | 721155 | 722400 | 4066.47471770 | 723907 |