2019年01月28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 | 0.03203 | 0.03203 | 0.03203 | 0.03203 | 1.03000000 | 0.03203 |
| 01:00:00 | 0.03199 | 0.03199 | 0.03181 | 0.03186 | 24.63000000 | 0.03186 |
| 02:00:00 | 0.03217 | 0.03218 | 0.03217 | 0.03217 | 1.89000000 | 0.03217 |
| 03:00:00 | 0.03191 | 0.03191 | 0.03191 | 0.03191 | 10.17291200 | 0.03191 |
| 04:00:00 | - |
| 05:00:00 | - |
| 06:00:00 | 0.03213 | 0.03214 | 0.03213 | 0.03214 | 5.00000000 | 0.03214 |
| 07:00:00 | - |
| 08:00:00 | 0.03181 | 0.03181 | 0.03170 | 0.03170 | 7.17580020 | 0.03176 |
| 09:00:00 | 0.03170 | 0.03170 | 0.03170 | 0.03170 | 2.04200000 | 0.03170 |
| 10:00:00 | 0.03160 | 0.03178 | 0.03136 | 0.03136 | 21.31059630 | 0.03141 |
| 11:00:00 | 0.03136 | 0.03136 | 0.03136 | 0.03136 | 4.01000000 | 0.03136 |
| 12:00:00 | 0.03130 | 0.03130 | 0.03100 | 0.03100 | 24.49440000 | 0.03110 |
| 13:00:00 | 0.03113 | 0.03114 | 0.03113 | 0.03114 | 25.83245720 | 0.03114 |
| 14:00:00 | 0.03114 | 0.03126 | 0.03099 | 0.03126 | 52.57492140 | 0.03118 |
| 15:00:00 | - |
| 16:00:00 | 0.03098 | 0.03098 | 0.03091 | 0.03093 | 12.46000000 | 0.03092 |
| 17:00:00 | 0.03088 | 0.03088 | 0.03061 | 0.03074 | 32.46000000 | 0.03070 |
| 18:00:00 | 0.03094 | 0.03099 | 0.03094 | 0.03099 | 2.70259030 | 0.03099 |
| 19:00:00 | 0.03088 | 0.03088 | 0.03088 | 0.03088 | 0.40000000 | 0.03088 |
| 20:00:00 | 0.03086 | 0.03088 | 0.03030 | 0.03030 | 23.80600000 | 0.03067 |
| 21:00:00 | 0.03040 | 0.03040 | 0.03035 | 0.03040 | 7.70000000 | 0.03039 |
| 22:00:00 | 0.03037 | 0.03037 | 0.03018 | 0.03030 | 107.64000000 | 0.03030 |
| 23:00:00 | 0.03037 | 0.03043 | 0.03037 | 0.03043 | 11.07900000 | 0.03043 |