2020年06月25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 | 1000001 | 1002705 | 997462 | 1002064 | 2519.00741279 | 1000242 |
00:30:00 | 1001415 | 1002669 | 990100 | 993124 | 3275.25419184 | 995775 |
01:00:00 | 992938 | 998130 | 991083 | 996848 | 2420.22505911 | 995452 |
01:30:00 | 996913 | 999600 | 995432 | 998367 | 2267.90637754 | 997806 |
02:00:00 | 998383 | 1001675 | 998198 | 998575 | 1250.17469354 | 999532 |
02:30:00 | 998576 | 998998 | 996049 | 998998 | 1109.41518796 | 997305 |
03:00:00 | 998905 | 1001872 | 997520 | 1001181 | 1159.31453387 | 999975 |
03:30:00 | 1001129 | 1002825 | 999835 | 999920 | 772.21997067 | 1001522 |
04:00:00 | 999920 | 1003939 | 999827 | 1001889 | 553.44599387 | 1002436 |
04:30:00 | 1001855 | 1002270 | 998907 | 999792 | 985.09889397 | 1000693 |
05:00:00 | 999786 | 1002471 | 998521 | 1001228 | 892.91046564 | 1000635 |
05:30:00 | 1001259 | 1003108 | 1000012 | 1000530 | 687.20789615 | 1001751 |
06:00:00 | 1000521 | 1001320 | 993573 | 997097 | 1652.66446703 | 997425 |
06:30:00 | 997000 | 999123 | 995254 | 998425 | 1131.64761298 | 997478 |
07:00:00 | 998416 | 1001200 | 998185 | 999578 | 1012.64071783 | 999951 |
07:30:00 | 999656 | 1001645 | 998107 | 1001585 | 855.22709144 | 999602 |
08:00:00 | 1001577 | 1004147 | 1001045 | 1003172 | 1264.41532013 | 1002720 |
08:30:00 | 1003290 | 1003991 | 999127 | 1001927 | 2011.59222349 | 1001729 |
09:00:00 | 1001927 | 1002036 | 999002 | 1001879 | 2035.08990981 | 1000486 |
09:30:00 | 1001870 | 1002072 | 995500 | 998597 | 2364.13254092 | 998977 |
10:00:00 | 998616 | 1002734 | 998348 | 1002129 | 1158.49246930 | 1000746 |
10:30:00 | 1002142 | 1002640 | 999000 | 999339 | 960.93518222 | 1000730 |
11:00:00 | 999339 | 1000186 | 995401 | 995868 | 1540.80785019 | 998209 |
11:30:00 | 995908 | 998390 | 995000 | 997612 | 1135.13189413 | 996754 |
12:00:00 | 997612 | 998186 | 980000 | 981200 | 2814.74666837 | 987400 |
12:30:00 | 981000 | 983857 | 966666 | 982053 | 5910.49174617 | 977162 |
13:00:00 | 982053 | 989000 | 980878 | 985511 | 3572.63575588 | 984679 |
13:30:00 | 985466 | 986866 | 982679 | 982765 | 1419.85461478 | 984998 |
14:00:00 | 982765 | 987628 | 981421 | 987311 | 1032.67006355 | 984026 |
14:30:00 | 987076 | 992878 | 987008 | 990604 | 1345.64090900 | 990321 |
15:00:00 | 990604 | 992750 | 988719 | 990661 | 1074.78157292 | 991102 |
15:30:00 | 990400 | 992817 | 990350 | 991945 | 643.40913935 | 991742 |
16:00:00 | 991945 | 995000 | 986996 | 987930 | 1338.37915324 | 990833 |
16:30:00 | 987930 | 992000 | 987500 | 990331 | 733.81935484 | 990227 |
17:00:00 | 990449 | 1004169 | 990237 | 1003335 | 2410.47059904 | 999165 |
17:30:00 | 1003135 | 1009230 | 1002597 | 1004993 | 1807.63924087 | 1005337 |
18:00:00 | 1004993 | 1006492 | 1002377 | 1002848 | 920.28109876 | 1004313 |
18:30:00 | 1002848 | 1004343 | 999004 | 1000100 | 1393.57850980 | 1002225 |
19:00:00 | 1000077 | 1002000 | 998600 | 1000100 | 1476.71105707 | 1000353 |
19:30:00 | 1000101 | 1002936 | 1000000 | 1001517 | 1094.59024983 | 1001614 |
20:00:00 | 1001571 | 1002146 | 999442 | 1001914 | 852.45515198 | 1000975 |
20:30:00 | 1001932 | 1003888 | 1000165 | 1000304 | 1701.31263181 | 1002404 |
21:00:00 | 1000304 | 1001650 | 992300 | 992468 | 4465.14180431 | 996109 |
21:30:00 | 992519 | 997169 | 991544 | 992603 | 2484.89509592 | 994413 |
22:00:00 | 992573 | 998721 | 990621 | 996938 | 2374.87897663 | 995873 |
22:30:00 | 996905 | 997558 | 991092 | 992955 | 2149.45254490 | 994151 |
23:00:00 | 992869 | 1002000 | 992447 | 1000541 | 2834.54866423 | 997588 |
23:30:00 | 1000541 | 1001689 | 998174 | 999400 | 1947.86844946 | 999608 |