2020年07月23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 | 1002561 | 1004490 | 1002184 | 1002386 | 53.59378362 | 1003140 |
| 01:00:00 | 1002906 | 1003262 | 1001716 | 1001845 | 24.50516953 | 1002757 |
| 02:00:00 | 1002173 | 1004998 | 1001726 | 1004755 | 72.02808813 | 1004171 |
| 03:00:00 | 1004998 | 1006363 | 1004784 | 1004785 | 82.26973303 | 1005310 |
| 04:00:00 | 1005776 | 1006930 | 1003990 | 1005369 | 31.88592074 | 1005738 |
| 05:00:00 | 1005500 | 1006300 | 1004441 | 1004454 | 56.11375873 | 1005240 |
| 06:00:00 | 1004962 | 1005600 | 1004464 | 1005464 | 27.29277778 | 1005076 |
| 07:00:00 | 1005505 | 1025700 | 1005116 | 1019620 | 894.76690367 | 1017969 |
| 08:00:00 | 1019714 | 1024912 | 1019183 | 1021745 | 314.25061401 | 1022076 |
| 09:00:00 | 1021745 | 1023458 | 1020360 | 1020473 | 194.84312767 | 1022319 |
| 10:00:00 | 1020641 | 1022526 | 1019214 | 1022400 | 140.01066121 | 1021028 |
| 11:00:00 | 1022369 | 1023000 | 1019000 | 1019810 | 123.42424997 | 1021250 |
| 12:00:00 | 1020000 | 1020000 | 1016594 | 1018999 | 142.77469570 | 1018570 |
| 13:00:00 | 1018999 | 1020000 | 1018411 | 1019668 | 45.08308472 | 1019087 |
| 14:00:00 | 1019667 | 1020000 | 1016111 | 1018117 | 94.77532379 | 1017812 |
| 15:00:00 | 1018138 | 1019399 | 1017320 | 1019300 | 60.41926084 | 1018533 |
| 16:00:00 | 1019071 | 1020998 | 1017853 | 1019186 | 162.81054141 | 1019849 |
| 17:00:00 | 1019352 | 1023000 | 1017644 | 1021173 | 120.87705026 | 1020516 |
| 18:00:00 | 1021173 | 1021173 | 1018992 | 1020000 | 44.73475206 | 1020110 |
| 19:00:00 | 1020000 | 1020672 | 1015802 | 1018749 | 228.44698946 | 1018094 |
| 20:00:00 | 1018749 | 1021397 | 1018403 | 1020887 | 67.10104153 | 1019500 |
| 21:00:00 | 1020825 | 1021300 | 1018403 | 1018619 | 72.99632849 | 1019693 |
| 22:00:00 | 1018715 | 1019840 | 1017650 | 1019000 | 65.88932205 | 1018705 |
| 23:00:00 | 1019000 | 1027650 | 1013850 | 1017876 | 526.98832562 | 1019520 |