2020年07月26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 | 0.02971 | 0.02973 | 0.02971 | 0.02973 | 1.70000000 | 0.02972 |
| 01:00:00 | 0.02996 | 0.03002 | 0.02996 | 0.03002 | 31.76000000 | 0.03000 |
| 02:00:00 | 0.03002 | 0.03002 | 0.03002 | 0.03002 | 0.22000000 | 0.03002 |
| 03:00:00 | 0.03053 | 0.03058 | 0.03053 | 0.03058 | 0.61100000 | 0.03053 |
| 04:00:00 | 0.03058 | 0.03065 | 0.03058 | 0.03065 | 15.00000000 | 0.03065 |
| 05:00:00 | 0.03078 | 0.03140 | 0.03078 | 0.03140 | 0.86014000 | 0.03091 |
| 06:00:00 | 0.03130 | 0.03130 | 0.03126 | 0.03126 | 6.34000000 | 0.03129 |
| 07:00:00 | 0.03149 | 0.03152 | 0.03149 | 0.03152 | 25.58077340 | 0.03152 |
| 08:00:00 | 0.03152 | 0.03167 | 0.03150 | 0.03164 | 175.09922660 | 0.03151 |
| 09:00:00 | 0.03135 | 0.03135 | 0.03127 | 0.03127 | 0.51000000 | 0.03127 |
| 10:00:00 | 0.03105 | 0.03132 | 0.03105 | 0.03132 | 19.21900000 | 0.03106 |
| 11:00:00 | 0.03109 | 0.03136 | 0.03101 | 0.03136 | 77.79290000 | 0.03127 |
| 12:00:00 | 0.03116 | 0.03116 | 0.03116 | 0.03116 | 0.10000000 | 0.03116 |
| 13:00:00 | 0.03134 | 0.03134 | 0.03134 | 0.03134 | 0.01000000 | 0.03134 |
| 14:00:00 | - |
| 15:00:00 | 0.03136 | 0.03140 | 0.03136 | 0.03140 | 3.36300000 | 0.03136 |
| 16:00:00 | 0.03135 | 0.03200 | 0.03135 | 0.03200 | 1.13865000 | 0.03152 |
| 17:00:00 | 0.03200 | 0.03252 | 0.03200 | 0.03252 | 124.20412630 | 0.03246 |
| 18:00:00 | 0.03204 | 0.03236 | 0.03204 | 0.03234 | 6.13610000 | 0.03214 |
| 19:00:00 | 0.03209 | 0.03209 | 0.03080 | 0.03116 | 24.76300000 | 0.03086 |
| 20:00:00 | 0.03078 | 0.03088 | 0.03071 | 0.03088 | 35.95100000 | 0.03075 |
| 21:00:00 | 0.03088 | 0.03101 | 0.03062 | 0.03101 | 28.86739940 | 0.03088 |
| 22:00:00 | 0.03063 | 0.03072 | 0.03063 | 0.03071 | 20.02000000 | 0.03071 |
| 23:00:00 | 0.03101 | 0.03140 | 0.03101 | 0.03140 | 4.51000000 | 0.03105 |