2020年07月13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 | 988247 | 988500 | 986692 | 987450 | 66.45198593 | 987775 |
| 01:00:00 | 987450 | 988538 | 986334 | 987557 | 36.96739225 | 987368 |
| 02:00:00 | 987475 | 987557 | 986268 | 987129 | 43.01713013 | 986728 |
| 03:00:00 | 986999 | 987817 | 986437 | 987465 | 18.90138762 | 987126 |
| 04:00:00 | 987465 | 989000 | 980977 | 987449 | 122.54284033 | 984282 |
| 05:00:00 | 987182 | 988637 | 986448 | 988599 | 27.55639675 | 987680 |
| 06:00:00 | 988598 | 992999 | 988126 | 991733 | 139.62193589 | 990084 |
| 07:00:00 | 991768 | 998620 | 991768 | 994000 | 230.33365071 | 994847 |
| 08:00:00 | 994100 | 994648 | 991498 | 994403 | 90.10704515 | 993362 |
| 09:00:00 | 994650 | 997505 | 991000 | 991783 | 189.95014103 | 994670 |
| 10:00:00 | 991783 | 995000 | 991000 | 992901 | 168.01957019 | 993650 |
| 11:00:00 | 992908 | 993367 | 991813 | 993010 | 113.58511178 | 992760 |
| 12:00:00 | 993010 | 993500 | 991100 | 991801 | 195.28007017 | 991804 |
| 13:00:00 | 991801 | 993158 | 991328 | 992264 | 102.49106246 | 992278 |
| 14:00:00 | 992264 | 993880 | 991969 | 993844 | 125.27565427 | 993142 |
| 15:00:00 | 993880 | 995000 | 990030 | 991500 | 173.73133591 | 993038 |
| 16:00:00 | 991500 | 993760 | 991295 | 992606 | 194.03730770 | 992862 |
| 17:00:00 | 992599 | 995000 | 992599 | 994616 | 71.85463811 | 994089 |
| 18:00:00 | 994620 | 995198 | 993330 | 994433 | 119.14617303 | 994705 |
| 19:00:00 | 994683 | 996400 | 992925 | 995732 | 173.30376384 | 994656 |
| 20:00:00 | 995723 | 997752 | 995000 | 997647 | 131.90391267 | 996524 |
| 21:00:00 | 997150 | 1000700 | 994000 | 999400 | 479.42001606 | 998174 |
| 22:00:00 | 999400 | 1000808 | 996686 | 999596 | 191.83305876 | 998936 |
| 23:00:00 | 999596 | 1000101 | 998349 | 998349 | 113.81836449 | 999200 |