2020年08月04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 | 0.03493 | 0.03493 | 0.03437 | 0.03440 | 15.91000000 | 0.03447 |
| 01:00:00 | 0.03450 | 0.03493 | 0.03428 | 0.03428 | 1.35783980 | 0.03445 |
| 02:00:00 | 0.03445 | 0.03475 | 0.03429 | 0.03444 | 0.38000000 | 0.03451 |
| 03:00:00 | 0.03444 | 0.03472 | 0.03433 | 0.03449 | 0.22000000 | 0.03451 |
| 04:00:00 | 0.03493 | 0.03493 | 0.03429 | 0.03464 | 0.82000000 | 0.03458 |
| 05:00:00 | 0.03467 | 0.03489 | 0.03428 | 0.03428 | 0.49000000 | 0.03445 |
| 06:00:00 | 0.03449 | 0.03495 | 0.03428 | 0.03465 | 0.52000000 | 0.03451 |
| 07:00:00 | 0.03428 | 0.03507 | 0.03409 | 0.03409 | 7.77000000 | 0.03429 |
| 08:00:00 | 0.03461 | 0.03483 | 0.03409 | 0.03424 | 0.44000000 | 0.03432 |
| 09:00:00 | 0.03454 | 0.03532 | 0.03415 | 0.03503 | 0.44000000 | 0.03481 |
| 10:00:00 | 0.03530 | 0.03531 | 0.03482 | 0.03505 | 0.69205190 | 0.03510 |
| 11:00:00 | 0.03528 | 0.03528 | 0.03473 | 0.03478 | 0.44000000 | 0.03507 |
| 12:00:00 | - |
| 13:00:00 | - |
| 14:00:00 | - |
| 15:00:00 | - |
| 16:00:00 | 0.03478 | 0.03478 | 0.03478 | 0.03478 | 0.10000000 | 0.03478 |
| 17:00:00 | 0.03481 | 0.03481 | 0.03481 | 0.03481 | 0.02000000 | 0.03481 |
| 18:00:00 | 0.03481 | 0.03481 | 0.03481 | 0.03481 | 4.30000000 | 0.03481 |
| 19:00:00 | 0.03481 | 0.03481 | 0.03481 | 0.03481 | 0.57000000 | 0.03481 |
| 20:00:00 | 0.03481 | 0.03481 | 0.03481 | 0.03481 | 5.10544680 | 0.03481 |
| 21:00:00 | - |
| 22:00:00 | 0.03452 | 0.03452 | 0.03452 | 0.03452 | 16.17400000 | 0.03452 |
| 23:00:00 | 0.03500 | 0.03500 | 0.03459 | 0.03459 | 3.41693870 | 0.03495 |