2020年07月12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 | 988386 | 988579 | 987035 | 987892 | 40.66971987 | 988025 |
| 01:00:00 | 987933 | 990714 | 985903 | 987069 | 65.74271750 | 988138 |
| 02:00:00 | 987069 | 987550 | 985497 | 986797 | 28.19332474 | 986773 |
| 03:00:00 | 986798 | 987917 | 985853 | 987917 | 19.72251447 | 986857 |
| 04:00:00 | 987080 | 987080 | 985853 | 985853 | 12.89310317 | 986311 |
| 05:00:00 | 986136 | 986868 | 985500 | 986652 | 13.45785510 | 986089 |
| 06:00:00 | 986652 | 987252 | 985796 | 987252 | 16.42739162 | 986402 |
| 07:00:00 | 987303 | 989000 | 986587 | 987801 | 24.82181955 | 987745 |
| 08:00:00 | 987837 | 990810 | 987731 | 988877 | 37.39849035 | 989339 |
| 09:00:00 | 988877 | 991893 | 988500 | 990738 | 49.31386979 | 990492 |
| 10:00:00 | 990739 | 994471 | 990181 | 993000 | 79.41566681 | 992576 |
| 11:00:00 | 992999 | 993928 | 991409 | 993524 | 185.70325537 | 992760 |
| 12:00:00 | 993523 | 994391 | 992885 | 993200 | 117.92392274 | 993891 |
| 13:00:00 | 993200 | 994275 | 992000 | 992131 | 42.92675698 | 993363 |
| 14:00:00 | 992499 | 993510 | 991400 | 993117 | 45.35276695 | 992357 |
| 15:00:00 | 993116 | 993118 | 990757 | 991515 | 35.68188564 | 991676 |
| 16:00:00 | 991539 | 992400 | 990000 | 991200 | 42.36286892 | 991231 |
| 17:00:00 | 991200 | 993500 | 990965 | 991041 | 75.26845705 | 992055 |
| 18:00:00 | 991200 | 991916 | 990001 | 991494 | 34.58097333 | 990701 |
| 19:00:00 | 991465 | 992339 | 991211 | 991700 | 31.96301926 | 991810 |
| 20:00:00 | 991601 | 992178 | 989861 | 990000 | 30.54941573 | 990681 |
| 21:00:00 | 989991 | 992800 | 989991 | 992100 | 46.21172770 | 991787 |
| 22:00:00 | 992247 | 1000000 | 984000 | 987605 | 899.80669752 | 990791 |
| 23:00:00 | 987605 | 990000 | 985272 | 988551 | 250.99702736 | 987173 |