2019年01月23日
bitFlyer:ETH/BTC
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 | 0.03267 | 0.03299 | 0.03267 | 0.03299 | 10.96601210 | 0.03280 |
| 01:00:00 | - |
| 02:00:00 | 0.03280 | 0.03280 | 0.03225 | 0.03269 | 89.62000000 | 0.03230 |
| 03:00:00 | 0.03298 | 0.03299 | 0.03298 | 0.03299 | 3.22000000 | 0.03299 |
| 04:00:00 | 0.03299 | 0.03299 | 0.03299 | 0.03299 | 0.94300130 | 0.03299 |
| 05:00:00 | 0.03299 | 0.03299 | 0.03299 | 0.03299 | 0.50000000 | 0.03299 |
| 06:00:00 | - |
| 07:00:00 | - |
| 08:00:00 | 0.03275 | 0.03283 | 0.03270 | 0.03280 | 16.70000000 | 0.03274 |
| 09:00:00 | 0.03299 | 0.03300 | 0.03299 | 0.03300 | 1.45000000 | 0.03299 |
| 10:00:00 | 0.03280 | 0.03280 | 0.03223 | 0.03270 | 7.98400000 | 0.03256 |
| 11:00:00 | 0.03299 | 0.03299 | 0.03299 | 0.03299 | 6.10000000 | 0.03299 |
| 12:00:00 | 0.03300 | 0.03300 | 0.03280 | 0.03280 | 7.07942820 | 0.03282 |
| 13:00:00 | 0.03282 | 0.03282 | 0.03282 | 0.03282 | 1.98430940 | 0.03282 |
| 14:00:00 | 0.03299 | 0.03299 | 0.03299 | 0.03299 | 2.44128050 | 0.03299 |
| 15:00:00 | 0.03280 | 0.03281 | 0.03260 | 0.03281 | 59.88000000 | 0.03266 |
| 16:00:00 | - |
| 17:00:00 | 0.03277 | 0.03277 | 0.03275 | 0.03275 | 1.99700000 | 0.03276 |
| 18:00:00 | - |
| 19:00:00 | 0.03297 | 0.03299 | 0.03275 | 0.03275 | 9.99000000 | 0.03292 |
| 20:00:00 | 0.03280 | 0.03280 | 0.03280 | 0.03280 | 4.33803960 | 0.03280 |
| 21:00:00 | - |
| 22:00:00 | 0.03295 | 0.03295 | 0.03275 | 0.03275 | 1.60237400 | 0.03284 |
| 23:00:00 | 0.03275 | 0.03293 | 0.03275 | 0.03293 | 2.62300000 | 0.03282 |