2020年07月19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 | 983527 | 984300 | 983021 | 983666 | 19.18293429 | 983724 |
| 01:00:00 | 983803 | 984349 | 982519 | 983243 | 16.03239121 | 983425 |
| 02:00:00 | 983273 | 983939 | 982612 | 983600 | 10.17895808 | 983455 |
| 03:00:00 | 983600 | 986666 | 983179 | 984657 | 50.39354748 | 985336 |
| 04:00:00 | 984657 | 986765 | 981352 | 982620 | 57.38492877 | 983723 |
| 05:00:00 | 982620 | 984200 | 981858 | 983922 | 14.47046714 | 983269 |
| 06:00:00 | 983922 | 983989 | 982758 | 983758 | 6.49036071 | 983384 |
| 07:00:00 | 983777 | 984500 | 982541 | 982998 | 19.08950765 | 983218 |
| 08:00:00 | 982998 | 983969 | 982863 | 983008 | 8.38254727 | 983330 |
| 09:00:00 | 983003 | 984711 | 983000 | 984398 | 18.21543933 | 984220 |
| 10:00:00 | 984398 | 984398 | 982500 | 982994 | 20.74124436 | 983325 |
| 11:00:00 | 982933 | 983231 | 982211 | 982506 | 59.18283519 | 982843 |
| 12:00:00 | 982506 | 982548 | 980865 | 982286 | 76.41056387 | 981983 |
| 13:00:00 | 981818 | 982059 | 980781 | 981805 | 62.71772560 | 981289 |
| 14:00:00 | 981783 | 981963 | 980611 | 980799 | 34.42130979 | 981135 |
| 15:00:00 | 981000 | 981998 | 980799 | 981800 | 10.37156469 | 981440 |
| 16:00:00 | 981800 | 982500 | 981554 | 982300 | 12.08927178 | 982102 |
| 17:00:00 | 982300 | 982423 | 981318 | 982000 | 27.70996499 | 981728 |
| 18:00:00 | 982383 | 982383 | 981200 | 982000 | 19.16092125 | 981738 |
| 19:00:00 | 982000 | 982199 | 977000 | 979107 | 110.39034166 | 979187 |
| 20:00:00 | 979107 | 980237 | 977534 | 979200 | 60.47611116 | 979035 |
| 21:00:00 | 979200 | 980465 | 978000 | 979970 | 40.53414622 | 979095 |
| 22:00:00 | 980000 | 980660 | 978696 | 979678 | 30.72186173 | 979768 |
| 23:00:00 | 979668 | 980310 | 979200 | 980000 | 14.84424790 | 979916 |