2020年07月28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 | 1095087 | 1095799 | 1084611 | 1086401 | 396.69687893 | 1088475 |
| 01:00:00 | 1086183 | 1130000 | 1086017 | 1127976 | 1177.68453010 | 1106583 |
| 02:00:00 | 1127453 | 1149000 | 1120900 | 1144108 | 1142.20066607 | 1137056 |
| 03:00:00 | 1144107 | 1145750 | 1132110 | 1141215 | 374.70792278 | 1140749 |
| 04:00:00 | 1137740 | 1140380 | 1130434 | 1136505 | 210.90325454 | 1134969 |
| 05:00:00 | 1136999 | 1145000 | 1136300 | 1144663 | 250.80008006 | 1140765 |
| 06:00:00 | 1144998 | 1169930 | 1139650 | 1167991 | 799.65612924 | 1152094 |
| 07:00:00 | 1167991 | 1197500 | 1164251 | 1180209 | 1644.11233137 | 1181077 |
| 08:00:00 | 1180209 | 1181166 | 1136549 | 1161792 | 1267.69557512 | 1160882 |
| 09:00:00 | 1161899 | 1184000 | 1161518 | 1174275 | 932.29599377 | 1176613 |
| 10:00:00 | 1174098 | 1181820 | 1170950 | 1178911 | 529.78043503 | 1176319 |
| 11:00:00 | 1178911 | 1179016 | 1160013 | 1160013 | 581.37217421 | 1168353 |
| 12:00:00 | 1160013 | 1162041 | 1147550 | 1157437 | 827.18935152 | 1153870 |
| 13:00:00 | 1157500 | 1166100 | 1156801 | 1166000 | 438.51672392 | 1161652 |
| 14:00:00 | 1165763 | 1165763 | 1147543 | 1150935 | 535.85090385 | 1155392 |
| 15:00:00 | 1149809 | 1162862 | 1146320 | 1156576 | 448.61100769 | 1154331 |
| 16:00:00 | 1155895 | 1162342 | 1147880 | 1151351 | 341.33486649 | 1154613 |
| 17:00:00 | 1152296 | 1154000 | 1129893 | 1131461 | 876.85544721 | 1140579 |
| 18:00:00 | 1132128 | 1141060 | 1130000 | 1135343 | 511.14098035 | 1135929 |
| 19:00:00 | 1134970 | 1139858 | 1112000 | 1139315 | 1036.25349312 | 1127112 |
| 20:00:00 | 1139500 | 1162142 | 1137709 | 1158712 | 1166.85847797 | 1151319 |
| 21:00:00 | 1158709 | 1166160 | 1148155 | 1157000 | 617.40794924 | 1156932 |
| 22:00:00 | 1157000 | 1161149 | 1148563 | 1155311 | 405.83955654 | 1154965 |
| 23:00:00 | 1155238 | 1172900 | 1152430 | 1171540 | 1083.52326278 | 1166444 |