2020年03月15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 | 586751 | 593333 | 579000 | 580063 | 8569.19899583 | 585566 |
| 01:00:00 | 580063 | 601000 | 573410 | 589134 | 12216.90731584 | 589322 |
| 02:00:00 | 589134 | 589606 | 582615 | 588126 | 5978.82351188 | 586033 |
| 03:00:00 | 588170 | 603036 | 586400 | 595455 | 7249.20100770 | 594237 |
| 04:00:00 | 595452 | 599524 | 584530 | 585912 | 3789.82989229 | 593317 |
| 05:00:00 | 585912 | 591322 | 576348 | 581650 | 6940.77732825 | 584209 |
| 06:00:00 | 581764 | 584750 | 575155 | 578557 | 4495.78965275 | 580182 |
| 07:00:00 | 578557 | 583568 | 563717 | 569500 | 10505.71487413 | 572029 |
| 08:00:00 | 569500 | 570000 | 521986 | 549108 | 18348.58979367 | 541874 |
| 09:00:00 | 550228 | 559500 | 539777 | 550442 | 9358.57010813 | 548722 |
| 10:00:00 | 550631 | 554882 | 542690 | 544643 | 6677.72719338 | 547204 |
| 11:00:00 | 544724 | 554000 | 544004 | 551745 | 5311.21434181 | 549492 |
| 12:00:00 | 551728 | 554195 | 548000 | 549700 | 4187.86420784 | 551069 |
| 13:00:00 | 550005 | 563788 | 549693 | 560456 | 6252.72618936 | 556886 |
| 14:00:00 | 560358 | 566712 | 556500 | 562686 | 5059.63439030 | 561229 |
| 15:00:00 | 562498 | 569362 | 562195 | 567012 | 4864.64847356 | 566623 |
| 16:00:00 | 567051 | 570833 | 559774 | 563188 | 6033.70153600 | 563478 |
| 17:00:00 | 563188 | 563762 | 552833 | 555506 | 5679.50262116 | 558919 |
| 18:00:00 | 555506 | 557514 | 551250 | 552693 | 5672.66164591 | 554210 |
| 19:00:00 | 552694 | 579950 | 550877 | 573814 | 14270.94036406 | 569951 |
| 20:00:00 | 573691 | 576950 | 566804 | 572146 | 8433.11064220 | 572351 |
| 21:00:00 | 572000 | 594400 | 558463 | 564118 | 15454.60147411 | 574386 |
| 22:00:00 | 564163 | 573641 | 564000 | 570229 | 7357.73975275 | 569192 |
| 23:00:00 | 570198 | 572850 | 556884 | 567534 | 8391.17450421 | 565409 |