2020年08月02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 | 0.03070 | 0.03070 | 0.03070 | 0.03070 | 24.06000000 | 0.03070 |
| 01:00:00 | 0.03073 | 0.03100 | 0.03073 | 0.03100 | 40.45000000 | 0.03097 |
| 02:00:00 | 0.03128 | 0.03180 | 0.03128 | 0.03180 | 2.53400000 | 0.03156 |
| 03:00:00 | 0.03180 | 0.03190 | 0.03166 | 0.03166 | 3.98600000 | 0.03173 |
| 04:00:00 | 0.03220 | 0.03290 | 0.03220 | 0.03248 | 17.26738970 | 0.03254 |
| 05:00:00 | 0.03249 | 0.03249 | 0.03249 | 0.03249 | 0.10000000 | 0.03249 |
| 06:00:00 | 0.03300 | 0.03300 | 0.03278 | 0.03278 | 10.86000000 | 0.03298 |
| 07:00:00 | 0.03275 | 0.03291 | 0.03249 | 0.03291 | 31.18933270 | 0.03257 |
| 08:00:00 | 0.03291 | 0.03291 | 0.03265 | 0.03265 | 0.71000000 | 0.03286 |
| 09:00:00 | 0.03279 | 0.03279 | 0.03266 | 0.03266 | 2.37135000 | 0.03279 |
| 10:00:00 | 0.03282 | 0.03352 | 0.03282 | 0.03352 | 37.88900000 | 0.03342 |
| 11:00:00 | 0.03314 | 0.03351 | 0.03304 | 0.03317 | 38.47360000 | 0.03319 |
| 12:00:00 | 0.03305 | 0.03395 | 0.03305 | 0.03395 | 73.43897480 | 0.03352 |
| 13:00:00 | 0.03400 | 0.03431 | 0.03059 | 0.03431 | 88.53154010 | 0.03257 |
| 14:00:00 | 0.03324 | 0.03331 | 0.03290 | 0.03316 | 17.81177930 | 0.03304 |
| 15:00:00 | 0.03249 | 0.03274 | 0.03249 | 0.03269 | 5.98755400 | 0.03272 |
| 16:00:00 | - |
| 17:00:00 | 0.03317 | 0.03347 | 0.03317 | 0.03346 | 2.01809820 | 0.03346 |
| 18:00:00 | - |
| 19:00:00 | - |
| 20:00:00 | 0.03287 | 0.03287 | 0.03200 | 0.03222 | 46.08637890 | 0.03216 |
| 21:00:00 | 0.03221 | 0.03227 | 0.03220 | 0.03227 | 4.08000000 | 0.03222 |
| 22:00:00 | 0.03271 | 0.03272 | 0.03271 | 0.03272 | 1.39224640 | 0.03272 |
| 23:00:00 | 0.03284 | 0.03323 | 0.03284 | 0.03291 | 7.55000000 | 0.03286 |