2020年07月11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 | 982800 | 989100 | 982501 | 988940 | 136.73074276 | 986744 |
| 01:00:00 | 988583 | 989280 | 985318 | 987398 | 60.82725640 | 986939 |
| 02:00:00 | 987724 | 987913 | 986041 | 987176 | 15.51530718 | 986926 |
| 03:00:00 | 987176 | 987684 | 986000 | 987028 | 18.48799461 | 986715 |
| 04:00:00 | 987123 | 989400 | 987123 | 988759 | 15.78131911 | 988504 |
| 05:00:00 | 988831 | 990642 | 988500 | 988500 | 32.74009669 | 989651 |
| 06:00:00 | 988500 | 988689 | 986222 | 987098 | 37.07789462 | 987691 |
| 07:00:00 | 987000 | 989499 | 986976 | 988513 | 30.08283937 | 988735 |
| 08:00:00 | 988513 | 996670 | 988092 | 994063 | 172.45598752 | 993770 |
| 09:00:00 | 994132 | 995714 | 992006 | 993411 | 210.22071158 | 994212 |
| 10:00:00 | 993506 | 994460 | 992380 | 994000 | 46.49384322 | 993346 |
| 11:00:00 | 994000 | 994326 | 992320 | 993330 | 48.21336648 | 993552 |
| 12:00:00 | 993332 | 994425 | 991786 | 992507 | 113.48148723 | 993590 |
| 13:00:00 | 992295 | 993500 | 990550 | 991756 | 43.45277477 | 992145 |
| 14:00:00 | 991757 | 992795 | 991035 | 991600 | 31.73429293 | 992078 |
| 15:00:00 | 991600 | 992656 | 991233 | 991535 | 36.14628061 | 991910 |
| 16:00:00 | 991257 | 993700 | 991257 | 992775 | 47.63981124 | 992646 |
| 17:00:00 | 992775 | 992775 | 990926 | 991640 | 131.66692989 | 991449 |
| 18:00:00 | 991196 | 991754 | 983442 | 986016 | 165.44443305 | 986441 |
| 19:00:00 | 986230 | 989000 | 985950 | 986501 | 49.64498389 | 987452 |
| 20:00:00 | 986501 | 988000 | 985574 | 985800 | 53.32649447 | 986599 |
| 21:00:00 | 985501 | 988000 | 985429 | 985863 | 35.83336623 | 987030 |
| 22:00:00 | 986593 | 987900 | 985500 | 987753 | 48.26410178 | 986856 |
| 23:00:00 | 987320 | 988536 | 985720 | 988314 | 39.68852131 | 987412 |