2020年07月16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 | 989507 | 990333 | 985050 | 985695 | 154.16983407 | 986876 |
| 01:00:00 | 985617 | 986980 | 984000 | 986610 | 191.69882234 | 985783 |
| 02:00:00 | 986610 | 987809 | 985449 | 985671 | 39.44443335 | 986632 |
| 03:00:00 | 985713 | 986560 | 981500 | 983818 | 114.75187407 | 984027 |
| 04:00:00 | 983604 | 984677 | 982000 | 982404 | 82.82221275 | 983040 |
| 05:00:00 | 982425 | 987035 | 982400 | 987000 | 44.41141953 | 984731 |
| 06:00:00 | 987000 | 988691 | 985356 | 988128 | 38.79413382 | 986886 |
| 07:00:00 | 988131 | 988684 | 985500 | 985500 | 61.11574139 | 986674 |
| 08:00:00 | 985448 | 986644 | 983270 | 984953 | 158.17952413 | 984995 |
| 09:00:00 | 984953 | 987020 | 982102 | 986348 | 76.17817653 | 984219 |
| 10:00:00 | 986271 | 987995 | 985826 | 987464 | 118.85624676 | 987182 |
| 11:00:00 | 987464 | 987972 | 985040 | 985400 | 164.91652039 | 986336 |
| 12:00:00 | 985400 | 985997 | 984329 | 985179 | 78.15228997 | 984964 |
| 13:00:00 | 985179 | 987610 | 985000 | 985307 | 144.96555122 | 986213 |
| 14:00:00 | 985308 | 986779 | 984002 | 985397 | 208.24043941 | 984828 |
| 15:00:00 | 985396 | 985998 | 981001 | 983582 | 233.57574986 | 983601 |
| 16:00:00 | 983196 | 983196 | 974000 | 976978 | 692.78816603 | 978307 |
| 17:00:00 | 976872 | 978206 | 974900 | 977705 | 240.70968753 | 976791 |
| 18:00:00 | 977810 | 977810 | 970000 | 972435 | 319.75209311 | 972974 |
| 19:00:00 | 972500 | 975300 | 970000 | 975300 | 151.73594022 | 972755 |
| 20:00:00 | 975300 | 975993 | 973664 | 974000 | 103.95431661 | 975021 |
| 21:00:00 | 973750 | 975993 | 973202 | 974626 | 73.99966006 | 974958 |
| 22:00:00 | 974598 | 976370 | 973300 | 974516 | 92.29265542 | 974899 |
| 23:00:00 | 974999 | 977777 | 973301 | 977000 | 103.01970136 | 975274 |