2020年07月20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 | 980000 | 980540 | 978500 | 979000 | 17.11321170 | 980082 |
| 01:00:00 | 978983 | 983912 | 978914 | 981501 | 114.96018037 | 981635 |
| 02:00:00 | 981500 | 982350 | 980430 | 981972 | 27.22171067 | 981601 |
| 03:00:00 | 981972 | 982650 | 981318 | 982535 | 22.20706855 | 981982 |
| 04:00:00 | 982940 | 983980 | 981834 | 983499 | 52.28688696 | 982899 |
| 05:00:00 | 983499 | 984678 | 982232 | 983500 | 62.38493339 | 983480 |
| 06:00:00 | 983500 | 984400 | 982780 | 983958 | 50.32315276 | 983804 |
| 07:00:00 | 983576 | 986000 | 982595 | 984492 | 89.78043795 | 984839 |
| 08:00:00 | 984702 | 989800 | 984506 | 987318 | 354.39144354 | 987715 |
| 09:00:00 | 987651 | 988645 | 985839 | 987690 | 100.19903927 | 987170 |
| 10:00:00 | 987700 | 988341 | 986200 | 986571 | 66.46862747 | 987363 |
| 11:00:00 | 986200 | 988000 | 986011 | 987600 | 37.27955521 | 987452 |
| 12:00:00 | 987600 | 988000 | 986277 | 987500 | 108.47372595 | 987316 |
| 13:00:00 | 987397 | 987999 | 986000 | 986492 | 54.65732609 | 986814 |
| 14:00:00 | 986498 | 987000 | 986000 | 986930 | 90.41840717 | 986336 |
| 15:00:00 | 986930 | 987397 | 986200 | 986500 | 85.13199815 | 986797 |
| 16:00:00 | 986524 | 986829 | 985351 | 985401 | 163.93429704 | 985959 |
| 17:00:00 | 985401 | 986701 | 985300 | 986588 | 84.60819888 | 986221 |
| 18:00:00 | 986588 | 986776 | 985862 | 986499 | 44.04150787 | 986398 |
| 19:00:00 | 986060 | 986600 | 980580 | 982604 | 172.71739313 | 983049 |
| 20:00:00 | 983100 | 983558 | 981560 | 982310 | 103.07527215 | 982864 |
| 21:00:00 | 982119 | 983499 | 980927 | 983499 | 82.24222535 | 982108 |
| 22:00:00 | 983498 | 983745 | 982000 | 982000 | 46.30011530 | 982981 |
| 23:00:00 | 982356 | 984649 | 982300 | 984323 | 40.31154673 | 983795 |