2020年07月18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 | 981724 | 983190 | 980925 | 981156 | 14.54514302 | 981981 |
| 01:00:00 | 981471 | 982200 | 980248 | 980625 | 22.89773204 | 981615 |
| 02:00:00 | 980625 | 981009 | 978650 | 980663 | 22.82470826 | 980136 |
| 03:00:00 | 980901 | 982021 | 980477 | 981114 | 18.44771140 | 981297 |
| 04:00:00 | 980813 | 981791 | 980813 | 981646 | 8.21677913 | 981356 |
| 05:00:00 | 981625 | 983298 | 981069 | 981291 | 16.42075100 | 982203 |
| 06:00:00 | 981338 | 981800 | 980050 | 980612 | 16.85006254 | 980943 |
| 07:00:00 | 980612 | 981803 | 980223 | 981798 | 20.15184185 | 980748 |
| 08:00:00 | 981898 | 982621 | 981280 | 981400 | 15.06698594 | 981891 |
| 09:00:00 | 981376 | 982500 | 980662 | 980953 | 33.87385954 | 981805 |
| 10:00:00 | 980972 | 981763 | 980300 | 980300 | 20.11653317 | 981259 |
| 11:00:00 | 980300 | 980883 | 978888 | 980467 | 44.13950060 | 979987 |
| 12:00:00 | 980409 | 981482 | 979000 | 980287 | 38.57142990 | 980310 |
| 13:00:00 | 980287 | 981443 | 979218 | 981275 | 21.01512251 | 980599 |
| 14:00:00 | 981275 | 981362 | 979999 | 980118 | 24.68946183 | 980615 |
| 15:00:00 | 980119 | 981097 | 980119 | 980455 | 35.21307303 | 980626 |
| 16:00:00 | 980876 | 981340 | 980000 | 980500 | 29.83546477 | 980713 |
| 17:00:00 | 980220 | 982435 | 979714 | 982229 | 45.68277247 | 980758 |
| 18:00:00 | 981674 | 987455 | 980902 | 983259 | 291.84543022 | 983623 |
| 19:00:00 | 983802 | 984701 | 983500 | 983765 | 63.78503778 | 983996 |
| 20:00:00 | 983765 | 984314 | 982750 | 983149 | 36.05426145 | 983445 |
| 21:00:00 | 983000 | 984283 | 982717 | 983810 | 32.08250079 | 983716 |
| 22:00:00 | 983809 | 984499 | 982989 | 983700 | 24.50895177 | 983944 |
| 23:00:00 | 983709 | 983736 | 982500 | 983504 | 29.62145170 | 983154 |