2020年07月27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 | 0.03120 | 0.03120 | 0.03120 | 0.03120 | 12.60006000 | 0.03120 |
| 01:00:00 | 0.03120 | 0.03124 | 0.03120 | 0.03124 | 0.96000000 | 0.03122 |
| 02:00:00 | - |
| 03:00:00 | - |
| 04:00:00 | 0.03103 | 0.03103 | 0.03103 | 0.03103 | 0.20180320 | 0.03103 |
| 05:00:00 | 0.03103 | 0.03103 | 0.03103 | 0.03103 | 0.03310000 | 0.03103 |
| 06:00:00 | - |
| 07:00:00 | 0.03133 | 0.03133 | 0.03133 | 0.03133 | 1.00000000 | 0.03133 |
| 08:00:00 | 0.03133 | 0.03139 | 0.03103 | 0.03113 | 215.59812010 | 0.03110 |
| 09:00:00 | 0.03139 | 0.03170 | 0.03124 | 0.03155 | 54.26458430 | 0.03137 |
| 10:00:00 | 0.03168 | 0.03221 | 0.03168 | 0.03187 | 6.32942420 | 0.03195 |
| 11:00:00 | 0.03216 | 0.03216 | 0.03195 | 0.03207 | 24.95000000 | 0.03207 |
| 12:00:00 | 0.03221 | 0.03252 | 0.03221 | 0.03252 | 24.89000000 | 0.03251 |
| 13:00:00 | - |
| 14:00:00 | 0.03174 | 0.03176 | 0.03104 | 0.03104 | 108.33700000 | 0.03167 |
| 15:00:00 | 0.03153 | 0.03177 | 0.03142 | 0.03177 | 58.89000000 | 0.03154 |
| 16:00:00 | 0.03160 | 0.03164 | 0.03142 | 0.03142 | 76.45000000 | 0.03160 |
| 17:00:00 | 0.03147 | 0.03147 | 0.03147 | 0.03147 | 0.20000000 | 0.03147 |
| 18:00:00 | 0.03174 | 0.03178 | 0.02529 | 0.03169 | 353.55600000 | 0.03065 |
| 19:00:00 | - |
| 20:00:00 | - |
| 21:00:00 | 0.03150 | 0.03150 | 0.03145 | 0.03145 | 2.66556800 | 0.03146 |
| 22:00:00 | 0.03160 | 0.03160 | 0.03129 | 0.03137 | 44.44400000 | 0.03139 |
| 23:00:00 | 0.03129 | 0.03129 | 0.03104 | 0.03104 | 0.03000000 | 0.03121 |