2020年03月12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 | 855069 | 858854 | 845531 | 847900 | 9159.62264145 | 852604 |
| 01:00:00 | 847900 | 851614 | 822209 | 832500 | 16478.23831354 | 834441 |
| 02:00:00 | 832370 | 832708 | 811000 | 814670 | 10404.66313918 | 819178 |
| 03:00:00 | 814670 | 834932 | 806789 | 832796 | 8834.90367643 | 818715 |
| 04:00:00 | 832882 | 841738 | 825980 | 839784 | 3764.45092002 | 833986 |
| 05:00:00 | 839784 | 846253 | 838480 | 842026 | 3008.79406726 | 842184 |
| 06:00:00 | 842000 | 843008 | 834262 | 835030 | 2269.95304887 | 839222 |
| 07:00:00 | 835109 | 856300 | 834282 | 852429 | 5314.79293855 | 847319 |
| 08:00:00 | 852429 | 855555 | 847000 | 849703 | 3972.67179485 | 850192 |
| 09:00:00 | 849671 | 852374 | 842415 | 845563 | 3723.16080664 | 847699 |
| 10:00:00 | 845521 | 848862 | 811000 | 813434 | 8351.66628593 | 827106 |
| 11:00:00 | 813434 | 816058 | 793342 | 803492 | 10379.47851050 | 807778 |
| 12:00:00 | 803492 | 809259 | 797766 | 805388 | 6491.52915648 | 805066 |
| 13:00:00 | 805378 | 813500 | 797000 | 807895 | 8556.70299570 | 803367 |
| 14:00:00 | 807895 | 809893 | 803338 | 808436 | 3778.78138637 | 806978 |
| 15:00:00 | 808381 | 808742 | 784903 | 790154 | 9439.43112291 | 793586 |
| 16:00:00 | 790078 | 790397 | 770771 | 775933 | 12333.14748937 | 779919 |
| 17:00:00 | 775933 | 786755 | 766300 | 774902 | 10107.23653488 | 776254 |
| 18:00:00 | 774994 | 777777 | 770230 | 774331 | 5192.10154399 | 774058 |
| 19:00:00 | 774337 | 775779 | 577777 | 622000 | 18363.29814723 | 712685 |
| 20:00:00 | 622876 | 683998 | 586750 | 639000 | 22991.54304903 | 638644 |
| 21:00:00 | 638968 | 663041 | 622531 | 636778 | 18502.67495834 | 641789 |
| 22:00:00 | 636849 | 642644 | 601612 | 635202 | 15314.44649207 | 627166 |
| 23:00:00 | 635202 | 665346 | 625693 | 643692 | 15362.66320724 | 644055 |