2020年03月08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 | 1012590 | 1014667 | 1011325 | 1012576 | 490.02469094 | 1012578 |
| 01:00:00 | 1012576 | 1020910 | 1001697 | 1003114 | 2907.84495183 | 1009455 |
| 02:00:00 | 1003114 | 1003629 | 987750 | 991278 | 4471.70436892 | 993885 |
| 03:00:00 | 991278 | 991278 | 980282 | 985074 | 1514.20232270 | 985045 |
| 04:00:00 | 985236 | 987293 | 984118 | 986550 | 222.05247648 | 985826 |
| 05:00:00 | 986532 | 987140 | 982000 | 985761 | 534.24180066 | 985247 |
| 06:00:00 | 985761 | 987695 | 983250 | 986265 | 496.73285044 | 986425 |
| 07:00:00 | 986298 | 989999 | 985329 | 989290 | 318.49408619 | 988104 |
| 08:00:00 | 989290 | 989481 | 984192 | 986190 | 535.00086124 | 986554 |
| 09:00:00 | 986155 | 986483 | 968191 | 973823 | 2348.18392027 | 975308 |
| 10:00:00 | 973718 | 975100 | 970779 | 972374 | 1326.40564398 | 973580 |
| 11:00:00 | 972374 | 976673 | 965000 | 965852 | 4025.09186492 | 970317 |
| 12:00:00 | 965934 | 972190 | 964000 | 970577 | 2491.41484662 | 969506 |
| 13:00:00 | 970577 | 971154 | 968126 | 969094 | 1392.65513823 | 969509 |
| 14:00:00 | 969093 | 970151 | 967229 | 968411 | 1552.36103077 | 968689 |
| 15:00:00 | 968347 | 970147 | 966711 | 969479 | 1812.61756076 | 968481 |
| 16:00:00 | 969479 | 973490 | 969443 | 971659 | 893.08144162 | 971791 |
| 17:00:00 | 971659 | 971698 | 968850 | 970111 | 1330.06033738 | 969952 |
| 18:00:00 | 970069 | 972800 | 968555 | 968952 | 1047.35435854 | 970914 |
| 19:00:00 | 968919 | 972661 | 965738 | 971848 | 2806.48125544 | 970585 |
| 20:00:00 | 971848 | 973350 | 969737 | 972757 | 3096.53809592 | 971736 |
| 21:00:00 | 972756 | 973253 | 961100 | 966215 | 4274.91371298 | 968480 |
| 22:00:00 | 966215 | 966956 | 958203 | 961662 | 4287.46158535 | 963216 |
| 23:00:00 | 961662 | 963812 | 949988 | 951383 | 5142.48439171 | 956938 |