2020年03月09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 | 951384 | 953705 | 921750 | 930972 | 7190.74225568 | 937389 |
| 01:00:00 | 931102 | 931102 | 900815 | 917844 | 9677.43898715 | 915578 |
| 02:00:00 | 917844 | 927410 | 914221 | 922886 | 3737.42745579 | 920819 |
| 03:00:00 | 922886 | 922894 | 916796 | 919144 | 2432.96223941 | 919262 |
| 04:00:00 | 919188 | 920874 | 916687 | 918124 | 754.44029805 | 918546 |
| 05:00:00 | 918053 | 920890 | 914289 | 914965 | 589.04381393 | 918047 |
| 06:00:00 | 914965 | 917427 | 902898 | 908039 | 3223.28986754 | 910843 |
| 07:00:00 | 908039 | 910067 | 890330 | 891017 | 2974.60026426 | 900257 |
| 08:00:00 | 891017 | 903465 | 872000 | 876872 | 5927.86280241 | 885242 |
| 09:00:00 | 877312 | 894420 | 875000 | 882624 | 7412.96097889 | 882060 |
| 10:00:00 | 882617 | 885748 | 865555 | 867361 | 5514.21015080 | 877795 |
| 11:00:00 | 867361 | 869730 | 861000 | 863221 | 4444.70458025 | 865081 |
| 12:00:00 | 863330 | 873877 | 858883 | 866067 | 6057.41238026 | 865801 |
| 13:00:00 | 866068 | 866257 | 835000 | 844832 | 9916.72687541 | 849121 |
| 14:00:00 | 844832 | 856455 | 825600 | 851544 | 12987.62528594 | 839939 |
| 15:00:00 | 851544 | 859976 | 842525 | 847182 | 8619.94343040 | 850406 |
| 16:00:00 | 847071 | 849446 | 842700 | 846549 | 5025.66902683 | 846032 |
| 17:00:00 | 846549 | 859380 | 846323 | 855867 | 6253.08781506 | 853678 |
| 18:00:00 | 855918 | 856246 | 847614 | 847931 | 4642.14268552 | 852509 |
| 19:00:00 | 847919 | 852275 | 845372 | 847499 | 4287.28630513 | 848937 |
| 20:00:00 | 847499 | 847634 | 833100 | 837888 | 8779.79853947 | 838256 |
| 21:00:00 | 837888 | 850279 | 834305 | 846320 | 11063.95699326 | 842283 |
| 22:00:00 | 846403 | 847753 | 822222 | 838921 | 12626.85321834 | 833644 |
| 23:00:00 | 838921 | 843505 | 825536 | 828441 | 9593.67819319 | 832784 |