2020年07月29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 | 1171700 | 1173980 | 1165310 | 1172886 | 512.92799667 | 1170481 |
| 01:00:00 | 1172851 | 1174980 | 1145050 | 1153643 | 1020.54304860 | 1159917 |
| 02:00:00 | 1153932 | 1159825 | 1148000 | 1150765 | 278.07175870 | 1154499 |
| 03:00:00 | 1151413 | 1154355 | 1141684 | 1149687 | 324.14931904 | 1148822 |
| 04:00:00 | 1148000 | 1157510 | 1143220 | 1156569 | 144.49291274 | 1151498 |
| 05:00:00 | 1156638 | 1158302 | 1151349 | 1153426 | 107.08552272 | 1155029 |
| 06:00:00 | 1153428 | 1162000 | 1153428 | 1156864 | 113.16362760 | 1159050 |
| 07:00:00 | 1156676 | 1160050 | 1143041 | 1152239 | 277.30942287 | 1150102 |
| 08:00:00 | 1152339 | 1154468 | 1146765 | 1148483 | 148.05019841 | 1150328 |
| 09:00:00 | 1148490 | 1154930 | 1144747 | 1144747 | 185.20990086 | 1149452 |
| 10:00:00 | 1144501 | 1148383 | 1141280 | 1146131 | 262.80546279 | 1145093 |
| 11:00:00 | 1146128 | 1150221 | 1144583 | 1147421 | 111.12636255 | 1147848 |
| 12:00:00 | 1146841 | 1159270 | 1146796 | 1152998 | 428.06929640 | 1154639 |
| 13:00:00 | 1153000 | 1156136 | 1149600 | 1151024 | 166.78371315 | 1152021 |
| 14:00:00 | 1151025 | 1157000 | 1149551 | 1152569 | 283.12356839 | 1153394 |
| 15:00:00 | 1152569 | 1164500 | 1151555 | 1162970 | 353.90653367 | 1158984 |
| 16:00:00 | 1162808 | 1164549 | 1156667 | 1157331 | 243.59731460 | 1159833 |
| 17:00:00 | 1157000 | 1169852 | 1156443 | 1168764 | 440.81213011 | 1164352 |
| 18:00:00 | 1169628 | 1172000 | 1152015 | 1159750 | 632.21029229 | 1163074 |
| 19:00:00 | 1159845 | 1162400 | 1155170 | 1161688 | 226.50820551 | 1159422 |
| 20:00:00 | 1161475 | 1168000 | 1158685 | 1167843 | 344.25505263 | 1163575 |
| 21:00:00 | 1167869 | 1170682 | 1165000 | 1167210 | 404.31760922 | 1167994 |
| 22:00:00 | 1167061 | 1170752 | 1161620 | 1165663 | 283.16190008 | 1166454 |
| 23:00:00 | 1165695 | 1185000 | 1155000 | 1166543 | 1258.29438909 | 1172421 |