2019年01月24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 | 0.03270 | 0.03271 | 0.03216 | 0.03229 | 83.80000000 | 0.03230 |
| 01:00:00 | 0.03280 | 0.03289 | 0.03280 | 0.03289 | 0.25243480 | 0.03285 |
| 02:00:00 | 0.03263 | 0.03263 | 0.03219 | 0.03219 | 0.29880120 | 0.03221 |
| 03:00:00 | 0.03280 | 0.03282 | 0.03280 | 0.03282 | 10.68000000 | 0.03281 |
| 04:00:00 | - |
| 05:00:00 | 0.03276 | 0.03282 | 0.03220 | 0.03220 | 0.47400000 | 0.03253 |
| 06:00:00 | - |
| 07:00:00 | - |
| 08:00:00 | 0.03254 | 0.03254 | 0.03224 | 0.03224 | 0.21940000 | 0.03226 |
| 09:00:00 | 0.03256 | 0.03257 | 0.03217 | 0.03223 | 95.82713750 | 0.03221 |
| 10:00:00 | 0.03253 | 0.03260 | 0.03252 | 0.03253 | 111.61000000 | 0.03254 |
| 11:00:00 | 0.03275 | 0.03277 | 0.03251 | 0.03277 | 22.43239090 | 0.03257 |
| 12:00:00 | 0.03238 | 0.03240 | 0.03238 | 0.03239 | 12.36100000 | 0.03239 |
| 13:00:00 | 0.03250 | 0.03250 | 0.03247 | 0.03247 | 23.01000000 | 0.03249 |
| 14:00:00 | 0.03248 | 0.03248 | 0.03247 | 0.03247 | 2.66195600 | 0.03247 |
| 15:00:00 | 0.03248 | 0.03279 | 0.03248 | 0.03279 | 14.73963260 | 0.03255 |
| 16:00:00 | 0.03264 | 0.03264 | 0.03246 | 0.03247 | 362.77505590 | 0.03248 |
| 17:00:00 | 0.03246 | 0.03259 | 0.03214 | 0.03220 | 1166.55504200 | 0.03223 |
| 18:00:00 | 0.03238 | 0.03259 | 0.03210 | 0.03237 | 632.22809500 | 0.03224 |
| 19:00:00 | 0.03239 | 0.03240 | 0.03214 | 0.03214 | 107.10969520 | 0.03228 |
| 20:00:00 | 0.03224 | 0.03250 | 0.03207 | 0.03250 | 216.42705700 | 0.03216 |
| 21:00:00 | - |
| 22:00:00 | 0.03255 | 0.03255 | 0.03255 | 0.03255 | 3.06070260 | 0.03255 |
| 23:00:00 | 0.03265 | 0.03265 | 0.03250 | 0.03265 | 2.59944110 | 0.03264 |