2020年03月17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 | 529503 | 555246 | 527001 | 553164 | 15402.00075320 | 542647 |
| 01:00:00 | 552776 | 556566 | 530511 | 535455 | 12420.83550741 | 539846 |
| 02:00:00 | 535455 | 544206 | 533000 | 543171 | 7034.67661766 | 539000 |
| 03:00:00 | 543199 | 550726 | 536740 | 547416 | 6564.93640056 | 543168 |
| 04:00:00 | 547426 | 549463 | 516618 | 527472 | 9911.98047018 | 530814 |
| 05:00:00 | 527472 | 538236 | 514452 | 521787 | 10115.90301629 | 524635 |
| 06:00:00 | 521787 | 534923 | 517371 | 529606 | 5041.16926699 | 525219 |
| 07:00:00 | 529602 | 538656 | 517056 | 526516 | 8659.11450197 | 526345 |
| 08:00:00 | 526620 | 539888 | 524588 | 537875 | 6876.89831217 | 533154 |
| 09:00:00 | 537875 | 544999 | 526630 | 543408 | 8535.95981271 | 535412 |
| 10:00:00 | 543342 | 579999 | 541561 | 555409 | 17706.84571459 | 557775 |
| 11:00:00 | 555409 | 565460 | 548787 | 562316 | 10233.86497436 | 557832 |
| 12:00:00 | 562381 | 570792 | 556296 | 566999 | 9100.09870242 | 564038 |
| 13:00:00 | 566999 | 568878 | 556028 | 562101 | 7443.41676570 | 561247 |
| 14:00:00 | 562145 | 565000 | 557839 | 562629 | 5029.86825744 | 561881 |
| 15:00:00 | 562605 | 566000 | 555680 | 563566 | 5835.64785730 | 560971 |
| 16:00:00 | 563551 | 580000 | 561290 | 574500 | 9945.46077178 | 571418 |
| 17:00:00 | 574500 | 585000 | 562974 | 567747 | 11254.05631122 | 573822 |
| 18:00:00 | 567930 | 571510 | 552452 | 560246 | 9747.66374653 | 561378 |
| 19:00:00 | 560246 | 572200 | 558785 | 571020 | 8533.50477957 | 565834 |
| 20:00:00 | 571041 | 574657 | 560000 | 565267 | 9070.11685136 | 566640 |
| 21:00:00 | 565242 | 576220 | 554144 | 559532 | 9047.99157088 | 566199 |
| 22:00:00 | 559699 | 574400 | 540799 | 546469 | 17148.97604178 | 560448 |
| 23:00:00 | 546390 | 565000 | 543000 | 564046 | 16443.60410096 | 556664 |