2019年01月25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 | 0.03250 | 0.03250 | 0.03232 | 0.03232 | 2.07170000 | 0.03249 |
| 01:00:00 | 0.03238 | 0.03238 | 0.03238 | 0.03238 | 0.78300000 | 0.03238 |
| 02:00:00 | 0.03237 | 0.03238 | 0.03237 | 0.03238 | 0.57000000 | 0.03238 |
| 03:00:00 | - |
| 04:00:00 | 0.03254 | 0.03254 | 0.03250 | 0.03250 | 1.00000000 | 0.03252 |
| 05:00:00 | 0.03255 | 0.03259 | 0.03255 | 0.03259 | 11.30000000 | 0.03259 |
| 06:00:00 | - |
| 07:00:00 | - |
| 08:00:00 | - |
| 09:00:00 | 0.03260 | 0.03274 | 0.03242 | 0.03242 | 108.08548100 | 0.03267 |
| 10:00:00 | 0.03242 | 0.03242 | 0.03242 | 0.03242 | 0.63300000 | 0.03242 |
| 11:00:00 | 0.03241 | 0.03241 | 0.03241 | 0.03241 | 2.06000000 | 0.03241 |
| 12:00:00 | 0.03260 | 0.03260 | 0.03236 | 0.03236 | 1.68000000 | 0.03237 |
| 13:00:00 | 0.03235 | 0.03244 | 0.03235 | 0.03244 | 4.70000000 | 0.03242 |
| 14:00:00 | 0.03241 | 0.03250 | 0.03235 | 0.03249 | 15.86339130 | 0.03246 |
| 15:00:00 | 0.03250 | 0.03264 | 0.03250 | 0.03263 | 7.86000000 | 0.03261 |
| 16:00:00 | 0.03273 | 0.03274 | 0.03217 | 0.03240 | 810.58000000 | 0.03225 |
| 17:00:00 | 0.03228 | 0.03240 | 0.03207 | 0.03240 | 196.63787600 | 0.03221 |
| 18:00:00 | 0.03240 | 0.03240 | 0.03237 | 0.03237 | 152.94358200 | 0.03238 |
| 19:00:00 | 0.03243 | 0.03257 | 0.03243 | 0.03256 | 8.53026000 | 0.03257 |
| 20:00:00 | 0.03276 | 0.03301 | 0.03276 | 0.03301 | 3.41000000 | 0.03300 |
| 21:00:00 | 0.03251 | 0.03251 | 0.03250 | 0.03250 | 0.30000000 | 0.03251 |
| 22:00:00 | 0.03270 | 0.03270 | 0.03270 | 0.03270 | 0.15727550 | 0.03270 |
| 23:00:00 | - |