2020年03月10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 | 828376 | 834778 | 818610 | 834013 | 13515.34575113 | 826246 |
| 01:00:00 | 834013 | 844630 | 826250 | 833475 | 10582.45087772 | 835330 |
| 02:00:00 | 833475 | 836426 | 825115 | 828000 | 6178.93716104 | 830571 |
| 03:00:00 | 828000 | 833182 | 827104 | 830099 | 3967.00437087 | 830013 |
| 04:00:00 | 830099 | 846260 | 830099 | 842809 | 3646.33870190 | 839263 |
| 05:00:00 | 842344 | 848854 | 836754 | 844099 | 4429.34029235 | 843272 |
| 06:00:00 | 844183 | 847341 | 839675 | 841748 | 1954.07351192 | 844352 |
| 07:00:00 | 841747 | 847977 | 840246 | 847037 | 2685.52019092 | 843687 |
| 08:00:00 | 847037 | 861658 | 844188 | 860668 | 3879.16161198 | 851383 |
| 09:00:00 | 860668 | 864479 | 854000 | 861990 | 3602.21007156 | 858590 |
| 10:00:00 | 861987 | 868456 | 855000 | 856330 | 4308.24003152 | 862536 |
| 11:00:00 | 856551 | 859528 | 850000 | 851236 | 3750.67637470 | 856206 |
| 12:00:00 | 851236 | 863811 | 850889 | 862320 | 3757.00735197 | 856790 |
| 13:00:00 | 862383 | 869296 | 862160 | 867226 | 3613.81895442 | 866049 |
| 14:00:00 | 867226 | 876348 | 866500 | 872275 | 3646.24130942 | 871977 |
| 15:00:00 | 872283 | 874744 | 869570 | 870496 | 3831.80544075 | 871814 |
| 16:00:00 | 870520 | 870520 | 860123 | 862457 | 4545.82547464 | 864786 |
| 17:00:00 | 862457 | 868000 | 859200 | 865998 | 4344.87341285 | 864166 |
| 18:00:00 | 866090 | 867741 | 863134 | 864693 | 2948.09512524 | 865134 |
| 19:00:00 | 864694 | 889435 | 863765 | 883428 | 8467.44921512 | 877776 |
| 20:00:00 | 883450 | 890657 | 882050 | 884111 | 7877.06871782 | 886434 |
| 21:00:00 | 884188 | 891869 | 881395 | 889564 | 6831.08707309 | 885952 |
| 22:00:00 | 889500 | 892740 | 876130 | 883331 | 8474.47765558 | 886068 |
| 23:00:00 | 883435 | 887800 | 872286 | 875458 | 5500.39751063 | 881649 |