2020年07月17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 | 977458 | 979170 | 976488 | 977936 | 128.27248460 | 977679 |
| 01:00:00 | 977936 | 980500 | 977498 | 979177 | 93.84876022 | 979321 |
| 02:00:00 | 978999 | 981339 | 978665 | 980004 | 31.31104747 | 980158 |
| 03:00:00 | 980226 | 985096 | 980000 | 981950 | 121.72761622 | 983509 |
| 04:00:00 | 981478 | 982438 | 980500 | 980500 | 19.43377978 | 981241 |
| 05:00:00 | 980822 | 981176 | 976775 | 978305 | 47.47148886 | 978611 |
| 06:00:00 | 978305 | 981519 | 978305 | 980700 | 26.90607734 | 980338 |
| 07:00:00 | 980950 | 982666 | 980816 | 981500 | 23.80252279 | 981712 |
| 08:00:00 | 981500 | 983244 | 980900 | 981001 | 52.02451849 | 981705 |
| 09:00:00 | 981001 | 982243 | 979279 | 979396 | 41.98627799 | 980819 |
| 10:00:00 | 979396 | 981500 | 978673 | 979500 | 64.41410050 | 980083 |
| 11:00:00 | 979698 | 980819 | 978005 | 979700 | 96.64953569 | 979592 |
| 12:00:00 | 979500 | 979662 | 977757 | 979069 | 48.99143118 | 979002 |
| 13:00:00 | 979242 | 980000 | 977254 | 978501 | 120.31910742 | 978855 |
| 14:00:00 | 978500 | 979518 | 975784 | 977093 | 149.90233168 | 977695 |
| 15:00:00 | 977111 | 980218 | 977111 | 979190 | 81.90070668 | 979420 |
| 16:00:00 | 979211 | 980000 | 977001 | 977392 | 143.55216454 | 978829 |
| 17:00:00 | 977392 | 978510 | 976259 | 977108 | 116.27146236 | 977679 |
| 18:00:00 | 977524 | 979651 | 975750 | 979518 | 93.67202845 | 977713 |
| 19:00:00 | 978781 | 979765 | 977982 | 978210 | 42.01087904 | 978731 |
| 20:00:00 | 978210 | 981000 | 977300 | 980903 | 59.23721095 | 979265 |
| 21:00:00 | 980980 | 988439 | 980980 | 983637 | 384.16559349 | 985224 |
| 22:00:00 | 983502 | 984900 | 982230 | 982850 | 59.75416360 | 983550 |
| 23:00:00 | 983713 | 983713 | 980674 | 981726 | 44.72631161 | 981831 |