2020年03月05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 | 982431 | 988605 | 972526 | 979204 | 6356.30694511 | 980393 |
| 01:00:00 | 979235 | 981641 | 975860 | 980814 | 3431.44024966 | 978984 |
| 02:00:00 | 980684 | 983340 | 980288 | 982017 | 1902.83939144 | 981833 |
| 03:00:00 | 982018 | 983529 | 979434 | 982571 | 1762.32126890 | 981328 |
| 04:00:00 | 982571 | 984673 | 980565 | 983327 | 901.02080469 | 983202 |
| 05:00:00 | 983311 | 983674 | 977442 | 980085 | 1689.18234184 | 980433 |
| 06:00:00 | 980029 | 984472 | 978406 | 984034 | 1557.89827910 | 981879 |
| 07:00:00 | 983961 | 987350 | 983377 | 985571 | 1627.40405563 | 985380 |
| 08:00:00 | 985630 | 988282 | 985003 | 987500 | 2125.36104009 | 986790 |
| 09:00:00 | 987502 | 1002411 | 987500 | 999782 | 6453.13315332 | 995765 |
| 10:00:00 | 999648 | 1003372 | 997554 | 1001410 | 4018.66961752 | 1000058 |
| 11:00:00 | 1001410 | 1009437 | 1001257 | 1005793 | 4105.75773580 | 1005221 |
| 12:00:00 | 1005793 | 1008114 | 1000000 | 1000761 | 4618.78551136 | 1004098 |
| 13:00:00 | 1000790 | 1005000 | 999614 | 1003169 | 2734.89226563 | 1002897 |
| 14:00:00 | 1003164 | 1007774 | 1002528 | 1006719 | 2757.60280964 | 1004931 |
| 15:00:00 | 1006667 | 1008168 | 1000616 | 1006043 | 4323.68264485 | 1004873 |
| 16:00:00 | 1006043 | 1007279 | 1001565 | 1003491 | 2803.27702501 | 1004465 |
| 17:00:00 | 1003496 | 1006232 | 1001752 | 1005842 | 2444.73950569 | 1003973 |
| 18:00:00 | 1005755 | 1020000 | 1004150 | 1018439 | 6613.18680592 | 1013517 |
| 19:00:00 | 1018603 | 1020000 | 1015679 | 1018617 | 2882.53211398 | 1017749 |
| 20:00:00 | 1018617 | 1023760 | 1017547 | 1021262 | 3765.33007696 | 1020842 |
| 21:00:00 | 1021262 | 1028000 | 1020100 | 1020822 | 3257.97315489 | 1023415 |
| 22:00:00 | 1020802 | 1022765 | 1016550 | 1019155 | 1839.68746113 | 1018907 |
| 23:00:00 | 1019152 | 1022661 | 1012184 | 1012902 | 2493.40664898 | 1017734 |