2020年07月25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 | 1011765 | 1014464 | 1010165 | 1013141 | 72.52942407 | 1012252 |
| 01:00:00 | 1013141 | 1017100 | 1010306 | 1015000 | 116.76140137 | 1014009 |
| 02:00:00 | 1014913 | 1014946 | 1009228 | 1013582 | 71.14204450 | 1011590 |
| 03:00:00 | 1013587 | 1018000 | 1013531 | 1017407 | 62.68182445 | 1016271 |
| 04:00:00 | 1016430 | 1017572 | 1015722 | 1017572 | 35.66508898 | 1016695 |
| 05:00:00 | 1017572 | 1022251 | 1015636 | 1021899 | 97.97659623 | 1019332 |
| 06:00:00 | 1021898 | 1023850 | 1019039 | 1019685 | 102.83397346 | 1021363 |
| 07:00:00 | 1019100 | 1019693 | 1013000 | 1014490 | 186.08370098 | 1015378 |
| 08:00:00 | 1014300 | 1015750 | 1011915 | 1014790 | 66.54296535 | 1014062 |
| 09:00:00 | 1014582 | 1016030 | 1013763 | 1014081 | 42.68839653 | 1014996 |
| 10:00:00 | 1014653 | 1017894 | 1012878 | 1017130 | 48.60850181 | 1015187 |
| 11:00:00 | 1017000 | 1018584 | 1016355 | 1017516 | 89.59351914 | 1017440 |
| 12:00:00 | 1018000 | 1022274 | 1017854 | 1018678 | 148.74260968 | 1019713 |
| 13:00:00 | 1018798 | 1019724 | 1016578 | 1019153 | 88.66689004 | 1018564 |
| 14:00:00 | 1019314 | 1023000 | 1017258 | 1019614 | 145.61951425 | 1020095 |
| 15:00:00 | 1019700 | 1023000 | 1018971 | 1019500 | 78.83334588 | 1020693 |
| 16:00:00 | 1019248 | 1020000 | 1017500 | 1018482 | 85.81961118 | 1019163 |
| 17:00:00 | 1018562 | 1021960 | 1017805 | 1020023 | 92.01228190 | 1019634 |
| 18:00:00 | 1020023 | 1021511 | 1018301 | 1018301 | 40.53255598 | 1020028 |
| 19:00:00 | 1018300 | 1019900 | 1018000 | 1019832 | 43.51761030 | 1018675 |
| 20:00:00 | 1019858 | 1021000 | 1019448 | 1019589 | 34.63565691 | 1020322 |
| 21:00:00 | 1019380 | 1021500 | 1018500 | 1021424 | 51.37602158 | 1020719 |
| 22:00:00 | 1021500 | 1022040 | 1017000 | 1019797 | 122.44806588 | 1019138 |
| 23:00:00 | 1019580 | 1020500 | 1018200 | 1019092 | 41.19202460 | 1019353 |