2020年03月11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 | 875458 | 876636 | 842050 | 845115 | 12338.47037556 | 858632 |
| 01:00:00 | 845115 | 859400 | 841323 | 858183 | 7680.36412312 | 853248 |
| 02:00:00 | 858183 | 867433 | 855215 | 861843 | 4955.65490008 | 861853 |
| 03:00:00 | 861843 | 868933 | 857686 | 866565 | 3932.43993874 | 862631 |
| 04:00:00 | 866565 | 882638 | 866565 | 881753 | 3248.97768207 | 876143 |
| 05:00:00 | 881753 | 889000 | 873740 | 885505 | 4394.70847131 | 881294 |
| 06:00:00 | 885505 | 888487 | 877037 | 879547 | 2364.23960499 | 883328 |
| 07:00:00 | 879664 | 885889 | 875520 | 877893 | 3717.24814473 | 880543 |
| 08:00:00 | 877902 | 877959 | 866772 | 869250 | 5222.15260665 | 871938 |
| 09:00:00 | 869250 | 875500 | 865840 | 873498 | 3530.35730979 | 872063 |
| 10:00:00 | 873495 | 876000 | 868000 | 870698 | 2726.49499603 | 871313 |
| 11:00:00 | 870766 | 872650 | 866898 | 868054 | 2515.44155589 | 869438 |
| 12:00:00 | 868054 | 872400 | 865804 | 869995 | 3073.42504862 | 869157 |
| 13:00:00 | 870016 | 872369 | 863652 | 864950 | 2672.78976691 | 868715 |
| 14:00:00 | 864911 | 864995 | 854618 | 857778 | 4853.96734877 | 859621 |
| 15:00:00 | 857949 | 862960 | 852500 | 854000 | 4946.53356786 | 857846 |
| 16:00:00 | 854000 | 864023 | 852736 | 863346 | 3984.30440481 | 859616 |
| 17:00:00 | 863290 | 873686 | 854074 | 862066 | 7647.29287830 | 863296 |
| 18:00:00 | 862083 | 864435 | 858844 | 860258 | 3444.46137196 | 861360 |
| 19:00:00 | 860258 | 864946 | 852906 | 862729 | 7057.70861225 | 858301 |
| 20:00:00 | 862729 | 864499 | 856759 | 858778 | 4240.21562876 | 860406 |
| 21:00:00 | 858778 | 862827 | 855710 | 858315 | 5111.01358068 | 859379 |
| 22:00:00 | 858430 | 867458 | 858302 | 861363 | 5662.03599071 | 862863 |
| 23:00:00 | 861363 | 863785 | 852124 | 854951 | 5522.65453753 | 858410 |