2019年01月29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 | 0.03033 | 0.03033 | 0.02968 | 0.03009 | 117.92911710 | 0.03014 |
| 01:00:00 | 0.03009 | 0.03009 | 0.03009 | 0.03009 | 4.40000000 | 0.03009 |
| 02:00:00 | 0.03009 | 0.03029 | 0.03009 | 0.03029 | 12.00000000 | 0.03020 |
| 03:00:00 | 0.03030 | 0.03030 | 0.03030 | 0.03030 | 1.00000000 | 0.03030 |
| 04:00:00 | 0.03033 | 0.03033 | 0.03033 | 0.03033 | 5.00000000 | 0.03033 |
| 05:00:00 | 0.03027 | 0.03033 | 0.03027 | 0.03033 | 0.65000000 | 0.03032 |
| 06:00:00 | 0.03033 | 0.03050 | 0.03033 | 0.03050 | 12.02000000 | 0.03046 |
| 07:00:00 | 0.03050 | 0.03067 | 0.03050 | 0.03067 | 8.90000000 | 0.03057 |
| 08:00:00 | 0.03070 | 0.03070 | 0.03070 | 0.03070 | 0.20000000 | 0.03070 |
| 09:00:00 | 0.03061 | 0.03067 | 0.03054 | 0.03067 | 11.03170000 | 0.03060 |
| 10:00:00 | 0.03032 | 0.03055 | 0.03001 | 0.03048 | 504.93000000 | 0.03001 |
| 11:00:00 | 0.03048 | 0.03048 | 0.03040 | 0.03040 | 47.83000000 | 0.03040 |
| 12:00:00 | 0.03054 | 0.03056 | 0.03040 | 0.03053 | 82.45500000 | 0.03053 |
| 13:00:00 | 0.03032 | 0.03054 | 0.03031 | 0.03054 | 10.53600000 | 0.03047 |
| 14:00:00 | 0.03010 | 0.03048 | 0.03009 | 0.03034 | 15.65274980 | 0.03028 |
| 15:00:00 | 0.03047 | 0.03055 | 0.03002 | 0.03030 | 631.60551720 | 0.03015 |
| 16:00:00 | 0.03044 | 0.03044 | 0.03044 | 0.03044 | 1.00000000 | 0.03044 |
| 17:00:00 | 0.03058 | 0.03061 | 0.03046 | 0.03058 | 15.49801260 | 0.03057 |
| 18:00:00 | 0.03075 | 0.03080 | 0.03072 | 0.03079 | 99.59205740 | 0.03076 |
| 19:00:00 | 0.03063 | 0.03081 | 0.03053 | 0.03081 | 59.92010000 | 0.03066 |
| 20:00:00 | 0.03077 | 0.03082 | 0.03054 | 0.03082 | 61.07900000 | 0.03071 |
| 21:00:00 | 0.03046 | 0.03056 | 0.03036 | 0.03048 | 11.15814480 | 0.03042 |
| 22:00:00 | 0.03046 | 0.03082 | 0.03046 | 0.03061 | 62.88999990 | 0.03075 |
| 23:00:00 | 0.03065 | 0.03066 | 0.03065 | 0.03066 | 9.96000000 | 0.03066 |