2020年08月02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 | 1232363 | 1239071 | 1230251 | 1234848 | 513.65725550 | 1233950 |
| 01:00:00 | 1234848 | 1240000 | 1232113 | 1235080 | 229.75510383 | 1236389 |
| 02:00:00 | 1235466 | 1246465 | 1235080 | 1244449 | 686.17620183 | 1242036 |
| 03:00:00 | 1244449 | 1244470 | 1228501 | 1238809 | 311.70306961 | 1235656 |
| 04:00:00 | 1238809 | 1257859 | 1238809 | 1249510 | 642.83222590 | 1249553 |
| 05:00:00 | 1249924 | 1258268 | 1240444 | 1256000 | 517.59670676 | 1252181 |
| 06:00:00 | 1256000 | 1258889 | 1247654 | 1249156 | 360.25238458 | 1254298 |
| 07:00:00 | 1249001 | 1252500 | 1243713 | 1251759 | 291.32632050 | 1248711 |
| 08:00:00 | 1251904 | 1255480 | 1248003 | 1253271 | 230.90056998 | 1251915 |
| 09:00:00 | 1253271 | 1257542 | 1248500 | 1251687 | 569.90396656 | 1253479 |
| 10:00:00 | 1252108 | 1267550 | 1251055 | 1267550 | 688.59523684 | 1260426 |
| 11:00:00 | 1267550 | 1270000 | 1262517 | 1266288 | 729.04531660 | 1266035 |
| 12:00:00 | 1266283 | 1275000 | 1261000 | 1274559 | 533.49944246 | 1268295 |
| 13:00:00 | 1274686 | 1286662 | 1162647 | 1188747 | 3180.85102163 | 1229025 |
| 14:00:00 | 1188533 | 1214990 | 1183001 | 1196166 | 1654.62723445 | 1202802 |
| 15:00:00 | 1196167 | 1201999 | 1191271 | 1199999 | 495.96264873 | 1198925 |
| 16:00:00 | 1199999 | 1211078 | 1196259 | 1205010 | 330.59990275 | 1205214 |
| 17:00:00 | 1205011 | 1205658 | 1198000 | 1199584 | 258.19575200 | 1201920 |
| 18:00:00 | 1199584 | 1202000 | 1194446 | 1200796 | 188.25772166 | 1198990 |
| 19:00:00 | 1200825 | 1202200 | 1183750 | 1195379 | 310.02606018 | 1193610 |
| 20:00:00 | 1195770 | 1199900 | 1160263 | 1179932 | 1176.75059170 | 1178279 |
| 21:00:00 | 1180185 | 1187780 | 1166437 | 1169001 | 879.41223811 | 1178476 |
| 22:00:00 | 1169351 | 1182450 | 1167259 | 1180146 | 451.10385314 | 1176854 |
| 23:00:00 | 1180029 | 1188843 | 1175220 | 1184010 | 340.48656461 | 1182682 |