2020年08月03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 | 0.03287 | 0.03323 | 0.03287 | 0.03323 | 1.01000000 | 0.03323 |
| 01:00:00 | 0.03323 | 0.03390 | 0.03323 | 0.03374 | 20.32000000 | 0.03347 |
| 02:00:00 | 0.03395 | 0.03452 | 0.03383 | 0.03434 | 45.45978010 | 0.03447 |
| 03:00:00 | 0.03409 | 0.03448 | 0.03356 | 0.03447 | 0.60000000 | 0.03418 |
| 04:00:00 | 0.03378 | 0.03442 | 0.03348 | 0.03402 | 0.50000000 | 0.03397 |
| 05:00:00 | 0.03398 | 0.03410 | 0.03346 | 0.03394 | 0.60000000 | 0.03377 |
| 06:00:00 | 0.03350 | 0.03420 | 0.03343 | 0.03405 | 1.65960070 | 0.03365 |
| 07:00:00 | 0.03376 | 0.03423 | 0.03352 | 0.03370 | 5.59000000 | 0.03362 |
| 08:00:00 | 0.03360 | 0.03395 | 0.03343 | 0.03344 | 6.69857000 | 0.03347 |
| 09:00:00 | 0.03375 | 0.03395 | 0.03343 | 0.03395 | 8.19000000 | 0.03364 |
| 10:00:00 | 0.03378 | 0.03449 | 0.03364 | 0.03378 | 1.01000000 | 0.03406 |
| 11:00:00 | 0.03426 | 0.03432 | 0.03385 | 0.03430 | 5.52000000 | 0.03428 |
| 12:00:00 | 0.03401 | 0.03430 | 0.03399 | 0.03425 | 0.52000000 | 0.03415 |
| 13:00:00 | 0.03400 | 0.03432 | 0.03400 | 0.03402 | 0.60000000 | 0.03415 |
| 14:00:00 | 0.03427 | 0.03428 | 0.03402 | 0.03425 | 0.58000000 | 0.03415 |
| 15:00:00 | 0.03414 | 0.03449 | 0.03406 | 0.03421 | 0.95330000 | 0.03426 |
| 16:00:00 | 0.03449 | 0.03449 | 0.03421 | 0.03424 | 1.58000000 | 0.03442 |
| 17:00:00 | 0.03447 | 0.03447 | 0.03423 | 0.03428 | 5.18000000 | 0.03424 |
| 18:00:00 | 0.03423 | 0.03450 | 0.03389 | 0.03441 | 4.28000000 | 0.03432 |
| 19:00:00 | 0.03403 | 0.03443 | 0.03381 | 0.03442 | 5.40000000 | 0.03440 |
| 20:00:00 | 0.03412 | 0.03477 | 0.03392 | 0.03457 | 75.88081990 | 0.03453 |
| 21:00:00 | 0.03477 | 0.03487 | 0.03451 | 0.03459 | 31.77000000 | 0.03465 |
| 22:00:00 | 0.03485 | 0.03500 | 0.03457 | 0.03470 | 11.15000000 | 0.03492 |
| 23:00:00 | 0.03499 | 0.03538 | 0.03463 | 0.03468 | 16.70000000 | 0.03499 |