2019年01月30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 | - |
| 01:00:00 | 0.03081 | 0.03090 | 0.03076 | 0.03090 | 26.15200000 | 0.03076 |
| 02:00:00 | 0.03076 | 0.03076 | 0.03076 | 0.03076 | 0.04555940 | 0.03076 |
| 03:00:00 | - |
| 04:00:00 | - |
| 05:00:00 | - |
| 06:00:00 | - |
| 07:00:00 | 0.03070 | 0.03070 | 0.03050 | 0.03050 | 3.00000000 | 0.03051 |
| 08:00:00 | - |
| 09:00:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 20.00000000 | 0.03050 |
| 10:00:00 | 0.03048 | 0.03048 | 0.03033 | 0.03033 | 10.52000000 | 0.03036 |
| 11:00:00 | 0.03049 | 0.03050 | 0.03049 | 0.03050 | 3.38000000 | 0.03050 |
| 12:00:00 | 0.03049 | 0.03049 | 0.03049 | 0.03049 | 5.59398370 | 0.03049 |
| 13:00:00 | 0.03072 | 0.03072 | 0.03040 | 0.03040 | 15.85353690 | 0.03044 |
| 14:00:00 | - |
| 15:00:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 1.50000000 | 0.03050 |
| 16:00:00 | 0.03065 | 0.03065 | 0.03065 | 0.03065 | 1.00000000 | 0.03065 |
| 17:00:00 | - |
| 18:00:00 | 0.03056 | 0.03056 | 0.03056 | 0.03056 | 6.54000000 | 0.03056 |
| 19:00:00 | 0.03056 | 0.03056 | 0.03049 | 0.03049 | 23.62266900 | 0.03054 |
| 20:00:00 | 0.03049 | 0.03049 | 0.03049 | 0.03049 | 0.90002100 | 0.03049 |
| 21:00:00 | 0.03051 | 0.03122 | 0.03049 | 0.03082 | 72.50255440 | 0.03076 |
| 22:00:00 | 0.03100 | 0.03158 | 0.03100 | 0.03158 | 6.83864170 | 0.03111 |
| 23:00:00 | 0.03134 | 0.03157 | 0.03111 | 0.03115 | 156.69870000 | 0.03128 |