2020年08月01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 | 1189793 | 1201500 | 1187770 | 1201360 | 1189.41316336 | 1196141 |
| 01:00:00 | 1200551 | 1215000 | 1185592 | 1202770 | 1497.01935930 | 1203707 |
| 02:00:00 | 1202178 | 1203202 | 1193612 | 1194712 | 273.70976790 | 1197462 |
| 03:00:00 | 1194751 | 1196180 | 1188270 | 1189078 | 197.57980297 | 1192229 |
| 04:00:00 | 1190200 | 1199582 | 1190200 | 1199467 | 191.60729285 | 1195586 |
| 05:00:00 | 1199468 | 1209510 | 1199100 | 1200452 | 282.30585748 | 1203996 |
| 06:00:00 | 1200452 | 1209510 | 1196970 | 1206350 | 297.50632515 | 1205348 |
| 07:00:00 | 1206720 | 1208580 | 1197438 | 1198021 | 328.44216364 | 1202299 |
| 08:00:00 | 1198052 | 1202228 | 1195627 | 1201369 | 187.43189188 | 1198440 |
| 09:00:00 | 1201699 | 1206350 | 1190300 | 1193775 | 475.08427441 | 1197224 |
| 10:00:00 | 1193647 | 1197760 | 1190958 | 1194500 | 158.13085846 | 1195228 |
| 11:00:00 | 1194370 | 1202935 | 1193900 | 1202000 | 372.06029663 | 1199037 |
| 12:00:00 | 1201344 | 1208000 | 1200350 | 1204600 | 502.17391388 | 1204543 |
| 13:00:00 | 1203990 | 1210000 | 1201230 | 1207735 | 552.53066472 | 1207834 |
| 14:00:00 | 1207735 | 1235810 | 1205126 | 1231520 | 1492.33755803 | 1220888 |
| 15:00:00 | 1231743 | 1247123 | 1225926 | 1236170 | 1516.02552080 | 1236086 |
| 16:00:00 | 1236593 | 1239132 | 1229000 | 1237500 | 451.61624049 | 1234546 |
| 17:00:00 | 1237455 | 1243449 | 1235000 | 1239000 | 409.42553161 | 1239233 |
| 18:00:00 | 1238948 | 1243030 | 1236015 | 1242444 | 513.86680801 | 1240004 |
| 19:00:00 | 1242044 | 1245000 | 1232333 | 1235006 | 567.52677514 | 1238457 |
| 20:00:00 | 1235006 | 1238372 | 1230190 | 1238099 | 247.73011851 | 1234935 |
| 21:00:00 | 1238109 | 1242322 | 1236000 | 1240264 | 326.54636402 | 1238971 |
| 22:00:00 | 1240246 | 1240246 | 1221000 | 1225419 | 707.41421601 | 1230230 |
| 23:00:00 | 1226225 | 1232743 | 1222230 | 1232363 | 252.89489337 | 1226703 |