2020年07月14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 | 998545 | 999610 | 995110 | 996274 | 129.12376833 | 996873 |
| 01:00:00 | 996494 | 998133 | 995828 | 997401 | 84.66353972 | 997021 |
| 02:00:00 | 997847 | 999395 | 997847 | 999167 | 51.84052022 | 998850 |
| 03:00:00 | 998551 | 998551 | 995000 | 996499 | 42.43506837 | 996236 |
| 04:00:00 | 995386 | 995386 | 987819 | 990855 | 162.97440024 | 990956 |
| 05:00:00 | 990855 | 995106 | 989160 | 992991 | 98.37784680 | 992191 |
| 06:00:00 | 992927 | 994428 | 991932 | 993329 | 45.70087560 | 992958 |
| 07:00:00 | 993493 | 993493 | 990000 | 992000 | 64.43962589 | 991752 |
| 08:00:00 | 992000 | 992432 | 990900 | 991999 | 83.72170843 | 991845 |
| 09:00:00 | 991866 | 992450 | 989910 | 989910 | 65.10018709 | 991128 |
| 10:00:00 | 989910 | 991528 | 988000 | 990642 | 79.13969502 | 989659 |
| 11:00:00 | 990717 | 991586 | 989521 | 989700 | 123.24295661 | 990403 |
| 12:00:00 | 989710 | 990497 | 988941 | 989152 | 156.07477093 | 989844 |
| 13:00:00 | 989098 | 989098 | 982500 | 986875 | 490.60806979 | 985094 |
| 14:00:00 | 986875 | 987987 | 985970 | 986611 | 129.03462961 | 986758 |
| 15:00:00 | 986611 | 989852 | 986216 | 987500 | 182.99893666 | 988083 |
| 16:00:00 | 987761 | 988015 | 986352 | 986644 | 42.21063204 | 987266 |
| 17:00:00 | 986793 | 989337 | 986350 | 988563 | 86.62692578 | 988005 |
| 18:00:00 | 988490 | 989349 | 988116 | 989186 | 19.71420880 | 988871 |
| 19:00:00 | 989186 | 989280 | 986671 | 987711 | 114.38929828 | 988120 |
| 20:00:00 | 987760 | 992742 | 981314 | 992450 | 355.84811421 | 987961 |
| 21:00:00 | 992050 | 993080 | 989550 | 990200 | 126.91451482 | 991438 |
| 22:00:00 | 990200 | 991308 | 987661 | 988460 | 108.45917538 | 989693 |
| 23:00:00 | 988430 | 990762 | 987000 | 989300 | 71.16461263 | 988879 |