2020年03月02日
bitFlyer:BTC_FX/JPY
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 | 971724 | 976168 | 968689 | 970434 | 3519.20995507 | 972314 |
| 01:00:00 | 970367 | 973780 | 956549 | 966524 | 7194.52430613 | 964578 |
| 02:00:00 | 966524 | 968066 | 958288 | 964161 | 4955.38073606 | 963087 |
| 03:00:00 | 964159 | 965182 | 957026 | 957520 | 3298.78356804 | 960499 |
| 04:00:00 | 957520 | 972300 | 956557 | 967895 | 3270.51797068 | 963734 |
| 05:00:00 | 967895 | 970147 | 958500 | 958967 | 3216.45824567 | 962174 |
| 06:00:00 | 958967 | 963463 | 954559 | 961262 | 3031.88699905 | 959275 |
| 07:00:00 | 961262 | 968355 | 960503 | 963089 | 2976.88639732 | 964094 |
| 08:00:00 | 963089 | 968089 | 960853 | 961283 | 3214.29662938 | 963772 |
| 09:00:00 | 961283 | 966981 | 956280 | 965058 | 3476.13501455 | 962446 |
| 10:00:00 | 965058 | 971542 | 960956 | 969986 | 1945.07369069 | 965782 |
| 11:00:00 | 969986 | 981000 | 969143 | 977744 | 4468.27664540 | 975017 |
| 12:00:00 | 977706 | 981917 | 976078 | 976440 | 2614.10596384 | 978274 |
| 13:00:00 | 976514 | 980987 | 975871 | 980784 | 2329.35674030 | 979118 |
| 14:00:00 | 980772 | 984000 | 977714 | 983312 | 2013.50528080 | 979746 |
| 15:00:00 | 983312 | 987069 | 977458 | 977748 | 3927.14288322 | 982229 |
| 16:00:00 | 977795 | 980759 | 975000 | 978762 | 3104.73693157 | 977969 |
| 17:00:00 | 978833 | 982936 | 978261 | 981690 | 2295.56897290 | 981010 |
| 18:00:00 | 981800 | 984103 | 980062 | 982864 | 3146.98756904 | 981974 |
| 19:00:00 | 982863 | 991185 | 981427 | 985375 | 5232.91628603 | 985766 |
| 20:00:00 | 985307 | 988602 | 980050 | 985321 | 4720.46585950 | 984626 |
| 21:00:00 | 985299 | 986885 | 981248 | 985941 | 3811.92474868 | 984056 |
| 22:00:00 | 985946 | 998662 | 985809 | 995511 | 7687.55439648 | 992948 |
| 23:00:00 | 995383 | 1005500 | 993558 | 993943 | 6344.17263433 | 999109 |