2020年07月07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 | 995000 | 1001780 | 994500 | 1000411 | 357.63364624 | 998517 |
| 01:00:00 | 1000088 | 1005000 | 999003 | 1001009 | 415.97350422 | 1002396 |
| 02:00:00 | 1001030 | 1002000 | 999781 | 1000002 | 32.99606133 | 1000607 |
| 03:00:00 | 1000001 | 1000576 | 996251 | 997879 | 101.70021967 | 999105 |
| 04:00:00 | 996780 | 998457 | 994884 | 997486 | 54.91134892 | 996460 |
| 05:00:00 | 997486 | 998493 | 993000 | 995943 | 42.11228929 | 995698 |
| 06:00:00 | 995943 | 998424 | 995584 | 996333 | 63.43069199 | 996732 |
| 07:00:00 | 996268 | 998035 | 995370 | 997972 | 68.01290935 | 996600 |
| 08:00:00 | 997972 | 1006600 | 997153 | 1003420 | 415.34586057 | 1002601 |
| 09:00:00 | 1003242 | 1006755 | 1001500 | 1001500 | 178.95283131 | 1003811 |
| 10:00:00 | 1001500 | 1002000 | 999101 | 999600 | 108.72147961 | 1000489 |
| 11:00:00 | 999600 | 999600 | 995200 | 997472 | 202.16399189 | 997003 |
| 12:00:00 | 997466 | 1000334 | 996800 | 998500 | 204.13901626 | 997935 |
| 13:00:00 | 998303 | 999000 | 996783 | 997109 | 78.50977001 | 997860 |
| 14:00:00 | 997469 | 999000 | 996500 | 998735 | 80.68526630 | 997705 |
| 15:00:00 | 998400 | 998891 | 995000 | 998497 | 150.76159156 | 997079 |
| 16:00:00 | 998365 | 998366 | 995132 | 997404 | 60.74840908 | 996527 |
| 17:00:00 | 997404 | 998500 | 995858 | 998111 | 68.54825917 | 997547 |
| 18:00:00 | 998100 | 998173 | 994600 | 995080 | 127.22795903 | 996212 |
| 19:00:00 | 994638 | 997292 | 994173 | 996992 | 122.85581700 | 995691 |
| 20:00:00 | 996078 | 999076 | 995415 | 999074 | 67.22095837 | 997429 |
| 21:00:00 | 998800 | 1000500 | 997000 | 998003 | 128.53113408 | 999427 |
| 22:00:00 | 998000 | 998600 | 995000 | 998133 | 64.49633634 | 996588 |
| 23:00:00 | 998133 | 999300 | 995370 | 996043 | 60.69901393 | 997606 |