2020年07月08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 | 996163 | 998000 | 995367 | 997779 | 47.27674540 | 996793 |
| 01:00:00 | 997749 | 998200 | 996000 | 996516 | 26.04090583 | 997366 |
| 02:00:00 | 996439 | 998746 | 996201 | 998746 | 19.77966858 | 997643 |
| 03:00:00 | 998745 | 998957 | 996500 | 996984 | 15.46755055 | 997542 |
| 04:00:00 | 997404 | 997472 | 993480 | 994459 | 58.94880396 | 995284 |
| 05:00:00 | 994954 | 995709 | 990909 | 995165 | 200.18340127 | 993315 |
| 06:00:00 | 995790 | 995880 | 993127 | 994054 | 90.82668011 | 994570 |
| 07:00:00 | 994096 | 996279 | 993500 | 995061 | 39.09987972 | 994359 |
| 08:00:00 | 995226 | 998000 | 994610 | 996682 | 121.86643764 | 996311 |
| 09:00:00 | 996780 | 997598 | 994611 | 995880 | 144.07838145 | 996053 |
| 10:00:00 | 996262 | 999000 | 996000 | 999000 | 113.04236545 | 997440 |
| 11:00:00 | 998999 | 1002090 | 998999 | 1001422 | 193.16221732 | 1000501 |
| 12:00:00 | 1001422 | 1003107 | 998911 | 1001511 | 185.41256275 | 1001381 |
| 13:00:00 | 1001945 | 1002852 | 995850 | 997005 | 153.39495558 | 999006 |
| 14:00:00 | 997005 | 998724 | 996240 | 998129 | 87.51723992 | 997491 |
| 15:00:00 | 998337 | 999000 | 996878 | 997056 | 50.41200585 | 997826 |
| 16:00:00 | 997050 | 998847 | 996721 | 998525 | 59.37105271 | 997754 |
| 17:00:00 | 998847 | 1001200 | 997200 | 999000 | 334.54706248 | 999603 |
| 18:00:00 | 999000 | 1000000 | 997500 | 998782 | 58.80836198 | 998603 |
| 19:00:00 | 998813 | 1000872 | 998501 | 999962 | 80.74990609 | 999607 |
| 20:00:00 | 999962 | 1002347 | 998500 | 1001600 | 380.28833697 | 1000439 |
| 21:00:00 | 1001600 | 1003723 | 998739 | 1000103 | 103.49406207 | 1000991 |
| 22:00:00 | 1000103 | 1019200 | 999534 | 1014610 | 769.03523143 | 1010501 |
| 23:00:00 | 1015092 | 1018500 | 1012000 | 1013759 | 497.51586366 | 1014499 |