2020年03月18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 | 564121 | 578320 | 560429 | 576368 | 13031.35387906 | 570072 |
| 01:00:00 | 576367 | 591757 | 572073 | 577016 | 16317.91458412 | 579387 |
| 02:00:00 | 577016 | 581149 | 567944 | 576093 | 7791.24602595 | 575262 |
| 03:00:00 | 576093 | 583752 | 573804 | 578625 | 7190.01753951 | 579263 |
| 04:00:00 | 578625 | 582389 | 573588 | 577861 | 5132.85074408 | 577654 |
| 05:00:00 | 577839 | 588900 | 572891 | 586633 | 5967.29307304 | 581050 |
| 06:00:00 | 586556 | 599000 | 578001 | 586045 | 7581.58757636 | 586728 |
| 07:00:00 | 586045 | 587000 | 577500 | 583869 | 5696.17975317 | 582309 |
| 08:00:00 | 583798 | 584971 | 570571 | 570878 | 5923.46084269 | 580147 |
| 09:00:00 | 570856 | 583175 | 566400 | 575739 | 7661.18732056 | 575585 |
| 10:00:00 | 575785 | 579531 | 572121 | 576915 | 4737.85507591 | 575328 |
| 11:00:00 | 577106 | 580516 | 571364 | 578380 | 4414.25314142 | 575611 |
| 12:00:00 | 578409 | 581915 | 575829 | 579254 | 4420.11862960 | 579012 |
| 13:00:00 | 579266 | 584742 | 576750 | 582218 | 3881.33988410 | 579973 |
| 14:00:00 | 582218 | 583360 | 561111 | 563053 | 7117.56155690 | 572869 |
| 15:00:00 | 562875 | 564444 | 552320 | 563483 | 5664.60138957 | 558435 |
| 16:00:00 | 563459 | 563493 | 545000 | 551109 | 8194.88805591 | 553455 |
| 17:00:00 | 550998 | 557111 | 543777 | 555971 | 7337.23031204 | 551586 |
| 18:00:00 | 555962 | 564850 | 548218 | 551898 | 7924.17061059 | 556940 |
| 19:00:00 | 551839 | 554574 | 538619 | 545966 | 10312.29423365 | 546773 |
| 20:00:00 | 545966 | 554970 | 545010 | 551331 | 6670.08854993 | 550494 |
| 21:00:00 | 551331 | 552842 | 544080 | 549054 | 7635.66147694 | 548270 |
| 22:00:00 | 549054 | 581075 | 535555 | 573835 | 20692.86204738 | 558243 |
| 23:00:00 | 573835 | 582230 | 566751 | 569451 | 16204.55683181 | 574990 |