2020年03月16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 | 567444 | 573649 | 565634 | 570107 | 6150.53825616 | 569715 |
| 01:00:00 | 570032 | 573064 | 561209 | 565032 | 6335.13945522 | 566237 |
| 02:00:00 | 564974 | 580698 | 562737 | 564257 | 6995.03563437 | 570853 |
| 03:00:00 | 564257 | 569299 | 562100 | 565571 | 4163.63524336 | 565732 |
| 04:00:00 | 565530 | 573650 | 563205 | 564083 | 4394.43105680 | 569486 |
| 05:00:00 | 564102 | 566907 | 547998 | 550766 | 8317.35054278 | 557714 |
| 06:00:00 | 550766 | 703480 | 549910 | 638414 | 20672.32001566 | 591204 |
| 07:00:00 | 636974 | 668000 | 560001 | 572012 | 22067.69560662 | 594110 |
| 08:00:00 | 572253 | 579262 | 565873 | 573511 | 11759.26710540 | 572373 |
| 09:00:00 | 573487 | 573909 | 553710 | 563510 | 12925.64910308 | 562428 |
| 10:00:00 | 563425 | 574184 | 557537 | 573135 | 7673.54935980 | 567605 |
| 11:00:00 | 573168 | 580400 | 570500 | 575932 | 7905.93113450 | 575216 |
| 12:00:00 | 576083 | 576317 | 565112 | 567856 | 6063.35546791 | 570506 |
| 13:00:00 | 567856 | 573500 | 563300 | 566351 | 5494.99774539 | 568837 |
| 14:00:00 | 566351 | 570658 | 553002 | 555554 | 9183.62789189 | 563058 |
| 15:00:00 | 555539 | 555713 | 527931 | 545045 | 13819.95520550 | 541296 |
| 16:00:00 | 545045 | 545045 | 513030 | 514053 | 14555.12674544 | 531034 |
| 17:00:00 | 514373 | 530785 | 511142 | 526078 | 12194.77132564 | 521836 |
| 18:00:00 | 526186 | 526792 | 511111 | 514035 | 9903.06291238 | 519582 |
| 19:00:00 | 514139 | 514633 | 473521 | 476611 | 13756.08181639 | 488628 |
| 20:00:00 | 476611 | 495852 | 474043 | 490257 | 5737.90261796 | 488966 |
| 21:00:00 | 490000 | 526872 | 486961 | 508975 | 11288.99124088 | 506677 |
| 22:00:00 | 508974 | 524999 | 480000 | 516397 | 12209.16094038 | 500627 |
| 23:00:00 | 516397 | 548000 | 507658 | 529503 | 18567.77752206 | 528794 |