2020年07月21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 | 984102 | 985500 | 982769 | 984765 | 55.13552711 | 984168 |
| 01:00:00 | 985079 | 985314 | 984188 | 985274 | 15.67734713 | 984778 |
| 02:00:00 | 985339 | 988515 | 985339 | 987500 | 57.29275964 | 987460 |
| 03:00:00 | 987500 | 988120 | 985449 | 985461 | 26.68308709 | 986830 |
| 04:00:00 | 985619 | 986812 | 983000 | 984141 | 23.35444103 | 984404 |
| 05:00:00 | 984069 | 986500 | 983385 | 985252 | 25.62813408 | 984835 |
| 06:00:00 | 985252 | 985252 | 982490 | 984798 | 37.77516985 | 983641 |
| 07:00:00 | 984822 | 985126 | 983049 | 984492 | 31.87283292 | 984112 |
| 08:00:00 | 984477 | 985000 | 982850 | 983258 | 28.99202325 | 983936 |
| 09:00:00 | 983309 | 984584 | 982230 | 984515 | 69.62528658 | 983243 |
| 10:00:00 | 984584 | 986550 | 984264 | 985323 | 113.21571000 | 985619 |
| 11:00:00 | 985610 | 985905 | 984900 | 985061 | 36.80108091 | 985353 |
| 12:00:00 | 985061 | 985891 | 983706 | 985309 | 54.94867150 | 984760 |
| 13:00:00 | 985726 | 986912 | 985000 | 986809 | 62.25617584 | 986141 |
| 14:00:00 | 986763 | 989583 | 986600 | 988000 | 169.92349959 | 988247 |
| 15:00:00 | 988001 | 989426 | 986909 | 988500 | 129.85447842 | 988241 |
| 16:00:00 | 988590 | 1005451 | 988431 | 1000332 | 1300.05689627 | 996925 |
| 17:00:00 | 1000136 | 1002410 | 999207 | 1000400 | 318.57707837 | 1000537 |
| 18:00:00 | 1000216 | 1003428 | 999965 | 1000300 | 459.85466224 | 1001501 |
| 19:00:00 | 1000300 | 1004551 | 1000000 | 1004348 | 209.03693357 | 1002399 |
| 20:00:00 | 1003977 | 1006000 | 1002081 | 1003500 | 189.96765199 | 1003708 |
| 21:00:00 | 1003500 | 1008876 | 1003500 | 1005500 | 319.37455301 | 1006228 |
| 22:00:00 | 1005661 | 1011512 | 1005500 | 1008502 | 490.54225525 | 1008849 |
| 23:00:00 | 1008702 | 1009919 | 1002032 | 1003440 | 207.05631665 | 1005423 |