2020年07月15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 | 989536 | 991778 | 989041 | 990254 | 50.17077964 | 990313 |
| 01:00:00 | 990252 | 992593 | 989087 | 991239 | 95.62861363 | 991376 |
| 02:00:00 | 991401 | 994984 | 990000 | 992848 | 117.93431893 | 992133 |
| 03:00:00 | 992979 | 993520 | 991685 | 992314 | 30.15629342 | 992611 |
| 04:00:00 | 993029 | 994866 | 992317 | 994866 | 49.40283405 | 993716 |
| 05:00:00 | 994866 | 995163 | 993901 | 994943 | 80.03106199 | 994737 |
| 06:00:00 | 994943 | 995000 | 991040 | 991500 | 53.94386798 | 992753 |
| 07:00:00 | 991931 | 994348 | 991931 | 993493 | 53.84612731 | 993356 |
| 08:00:00 | 993493 | 994350 | 992600 | 992629 | 32.32861344 | 993346 |
| 09:00:00 | 992740 | 995276 | 992403 | 994487 | 303.15500840 | 993882 |
| 10:00:00 | 994013 | 994514 | 992362 | 992761 | 79.91663344 | 993336 |
| 11:00:00 | 993265 | 993500 | 992411 | 992762 | 112.87924387 | 993028 |
| 12:00:00 | 992801 | 993884 | 992310 | 992510 | 79.10530987 | 993195 |
| 13:00:00 | 992489 | 993200 | 990964 | 993200 | 95.06398171 | 992291 |
| 14:00:00 | 993200 | 993500 | 992800 | 993500 | 59.00481143 | 993178 |
| 15:00:00 | 993500 | 993515 | 991113 | 991640 | 96.46894243 | 992126 |
| 16:00:00 | 991640 | 991640 | 989100 | 989677 | 96.59306791 | 990145 |
| 17:00:00 | 989537 | 990000 | 986800 | 987785 | 172.84968344 | 988302 |
| 18:00:00 | 987911 | 988934 | 984127 | 988889 | 155.07530500 | 986460 |
| 19:00:00 | 988977 | 990790 | 988000 | 990143 | 93.08931451 | 989667 |
| 20:00:00 | 990143 | 991499 | 986586 | 987293 | 79.69991419 | 989600 |
| 21:00:00 | 987187 | 989498 | 986674 | 988470 | 72.86402911 | 987937 |
| 22:00:00 | 988899 | 988933 | 986499 | 986508 | 81.88563758 | 987625 |
| 23:00:00 | 986580 | 990161 | 986283 | 989427 | 190.42388247 | 988646 |