2020年08月04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 | 1201237 | 1210616 | 1201237 | 1209610 | 318.94146251 | 1207672 |
| 01:00:00 | 1209698 | 1219538 | 1203904 | 1207058 | 418.10000957 | 1213861 |
| 02:00:00 | 1207058 | 1214902 | 1205285 | 1213177 | 117.27038945 | 1210437 |
| 03:00:00 | 1213455 | 1214173 | 1207720 | 1210673 | 74.85461196 | 1210498 |
| 04:00:00 | 1209410 | 1210770 | 1204638 | 1209511 | 94.57397902 | 1207342 |
| 05:00:00 | 1210595 | 1211391 | 1204340 | 1207000 | 84.88160726 | 1207528 |
| 06:00:00 | 1206546 | 1210930 | 1185650 | 1190311 | 387.57085319 | 1199067 |
| 07:00:00 | 1190311 | 1200270 | 1187750 | 1191518 | 324.45579299 | 1193776 |
| 08:00:00 | 1191124 | 1195000 | 1184400 | 1192124 | 182.89929717 | 1190216 |
| 09:00:00 | 1192175 | 1212000 | 1192175 | 1207302 | 355.60288389 | 1205189 |
| 10:00:00 | 1207380 | 1208619 | 1204201 | 1204300 | 217.38026183 | 1206581 |
| 11:00:00 | 1204300 | 1207800 | 1198470 | 1199992 | 272.19601959 | 1203454 |
| 12:00:00 | 1200130 | 1203050 | 1194670 | 1198643 | 283.83705948 | 1198324 |
| 13:00:00 | 1198166 | 1202772 | 1194000 | 1202319 | 272.12773587 | 1199212 |
| 14:00:00 | 1201968 | 1203475 | 1197300 | 1199860 | 164.04899763 | 1199913 |
| 15:00:00 | 1197000 | 1198376 | 1195500 | 1196233 | 244.05944488 | 1196759 |
| 16:00:00 | 1195623 | 1200131 | 1194732 | 1198638 | 243.30893634 | 1197365 |
| 17:00:00 | 1198638 | 1201000 | 1194100 | 1194500 | 196.60595335 | 1197873 |
| 18:00:00 | 1194689 | 1196000 | 1192500 | 1195400 | 171.40541189 | 1194323 |
| 19:00:00 | 1195400 | 1200900 | 1191469 | 1193558 | 271.17124709 | 1196428 |
| 20:00:00 | 1193197 | 1198900 | 1176845 | 1183359 | 600.64096038 | 1188944 |
| 21:00:00 | 1183319 | 1188757 | 1180041 | 1186193 | 372.34061574 | 1184090 |
| 22:00:00 | 1186193 | 1187270 | 1172000 | 1183100 | 447.48933432 | 1180151 |
| 23:00:00 | 1183500 | 1189994 | 1180921 | 1189760 | 175.57919224 | 1184304 |