2020年07月24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 | 1017370 | 1020040 | 1014800 | 1019419 | 248.93811628 | 1017638 |
| 01:00:00 | 1019461 | 1019463 | 1019461 | 1019463 | 1.00000000 | 1019462 |
| 02:00:00 | - |
| 03:00:00 | - |
| 04:00:00 | 1024010 | 1026000 | 1023500 | 1025904 | 133.08840791 | 1024618 |
| 05:00:00 | 1025904 | 1025904 | 1023421 | 1025001 | 116.64012981 | 1024630 |
| 06:00:00 | 1025001 | 1028082 | 1024091 | 1027578 | 77.53199993 | 1026554 |
| 07:00:00 | 1027578 | 1027993 | 1025500 | 1025600 | 46.61088966 | 1026710 |
| 08:00:00 | 1025600 | 1027200 | 1024681 | 1026771 | 72.48976907 | 1025768 |
| 09:00:00 | 1026771 | 1026802 | 1020749 | 1022054 | 220.36533538 | 1023345 |
| 10:00:00 | 1021847 | 1023400 | 1019046 | 1020531 | 106.70334485 | 1020990 |
| 11:00:00 | 1020539 | 1022100 | 1019620 | 1020656 | 94.35533940 | 1020689 |
| 12:00:00 | 1020856 | 1021000 | 1017000 | 1018591 | 117.41697107 | 1018535 |
| 13:00:00 | 1018042 | 1019422 | 1016000 | 1017000 | 79.91996699 | 1017891 |
| 14:00:00 | 1016590 | 1018802 | 1014610 | 1018240 | 121.23386502 | 1017424 |
| 15:00:00 | 1018240 | 1018600 | 1008908 | 1009497 | 298.52639088 | 1012812 |
| 16:00:00 | 1009054 | 1012449 | 1007820 | 1012286 | 216.37180049 | 1010645 |
| 17:00:00 | 1012000 | 1014500 | 1009058 | 1014200 | 185.24670310 | 1012535 |
| 18:00:00 | 1014200 | 1016100 | 1014200 | 1015433 | 168.31679118 | 1015037 |
| 19:00:00 | 1015423 | 1018705 | 1014893 | 1016507 | 68.81467696 | 1016909 |
| 20:00:00 | 1016831 | 1017600 | 1014261 | 1014889 | 72.51103046 | 1015845 |
| 21:00:00 | 1014894 | 1015493 | 1011115 | 1013000 | 142.72031857 | 1013611 |
| 22:00:00 | 1013000 | 1018664 | 1008600 | 1008600 | 263.53248361 | 1012359 |
| 23:00:00 | 1008600 | 1011765 | 1008508 | 1011765 | 79.10703790 | 1010433 |