2019年01月31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 | 0.03130 | 0.03150 | 0.03126 | 0.03150 | 5.87090000 | 0.03128 |
| 01:00:00 | 0.03128 | 0.03128 | 0.03122 | 0.03122 | 4.72000000 | 0.03124 |
| 02:00:00 | 0.03120 | 0.03120 | 0.03119 | 0.03119 | 66.00000000 | 0.03120 |
| 03:00:00 | - |
| 04:00:00 | - |
| 05:00:00 | - |
| 06:00:00 | 0.03121 | 0.03121 | 0.03066 | 0.03066 | 7.00000000 | 0.03099 |
| 07:00:00 | - |
| 08:00:00 | 0.03123 | 0.03130 | 0.03070 | 0.03101 | 23.68300630 | 0.03109 |
| 09:00:00 | 0.03124 | 0.03147 | 0.03124 | 0.03147 | 0.57913440 | 0.03133 |
| 10:00:00 | 0.03147 | 0.03149 | 0.03116 | 0.03116 | 90.13400000 | 0.03126 |
| 11:00:00 | 0.03143 | 0.03146 | 0.03126 | 0.03146 | 3.50000000 | 0.03143 |
| 12:00:00 | 0.03138 | 0.03138 | 0.03110 | 0.03136 | 488.17287411 | 0.03114 |
| 13:00:00 | 0.03131 | 0.03138 | 0.03076 | 0.03129 | 153.01064700 | 0.03128 |
| 14:00:00 | 0.03129 | 0.03139 | 0.03072 | 0.03128 | 271.49512490 | 0.03127 |
| 15:00:00 | 0.03127 | 0.03127 | 0.03120 | 0.03127 | 126.90974010 | 0.03120 |
| 16:00:00 | 0.03110 | 0.03127 | 0.03071 | 0.03085 | 63.62615840 | 0.03090 |
| 17:00:00 | 0.03127 | 0.03127 | 0.03118 | 0.03123 | 32.19404430 | 0.03125 |
| 18:00:00 | 0.03123 | 0.03123 | 0.03083 | 0.03105 | 27.73703220 | 0.03112 |
| 19:00:00 | 0.03090 | 0.03090 | 0.03089 | 0.03089 | 1.00300000 | 0.03089 |
| 20:00:00 | 0.03101 | 0.03101 | 0.03073 | 0.03073 | 33.60000000 | 0.03077 |
| 21:00:00 | 0.03091 | 0.03091 | 0.03091 | 0.03091 | 0.21000000 | 0.03091 |
| 22:00:00 | 0.03098 | 0.03098 | 0.03097 | 0.03097 | 87.57546060 | 0.03097 |
| 23:00:00 | 0.03102 | 0.03102 | 0.03071 | 0.03087 | 151.95900000 | 0.03073 |