2020年03月19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 | 569451 | 579448 | 561903 | 575772 | 14710.34870144 | 568317 |
| 01:00:00 | 575772 | 577498 | 555043 | 559949 | 17715.20722615 | 563867 |
| 02:00:00 | 560099 | 568863 | 552111 | 564776 | 13290.91757819 | 560837 |
| 03:00:00 | 564676 | 573990 | 562479 | 572700 | 6882.25666033 | 567554 |
| 04:00:00 | 572700 | 580054 | 571248 | 576105 | 4406.17417347 | 574820 |
| 05:00:00 | 576094 | 586000 | 574462 | 576250 | 6875.35675773 | 579261 |
| 06:00:00 | 576250 | 583204 | 576074 | 579608 | 3287.51314079 | 579621 |
| 07:00:00 | 579608 | 588428 | 570419 | 577954 | 7916.16417328 | 576458 |
| 08:00:00 | 577954 | 588107 | 577206 | 586594 | 5726.74953877 | 582113 |
| 09:00:00 | 586591 | 594730 | 580630 | 584614 | 8832.73169796 | 587088 |
| 10:00:00 | 584523 | 590367 | 583962 | 584926 | 5348.46700394 | 586938 |
| 11:00:00 | 584917 | 588550 | 575757 | 578311 | 7582.29349602 | 581134 |
| 12:00:00 | 578341 | 583600 | 574572 | 578451 | 6061.60257197 | 579710 |
| 13:00:00 | 578451 | 582105 | 577519 | 579479 | 4965.12991959 | 579707 |
| 14:00:00 | 579411 | 585941 | 576875 | 585442 | 5122.02273623 | 581722 |
| 15:00:00 | 585397 | 588774 | 583517 | 584867 | 5581.96988120 | 585915 |
| 16:00:00 | 584818 | 597323 | 583166 | 592800 | 6990.05990600 | 590621 |
| 17:00:00 | 592860 | 597323 | 587877 | 591571 | 6219.90675213 | 592187 |
| 18:00:00 | 591605 | 614498 | 590192 | 612611 | 12361.50284705 | 601616 |
| 19:00:00 | 612390 | 622439 | 606950 | 611645 | 11576.08775917 | 613599 |
| 20:00:00 | 611556 | 622400 | 609042 | 619970 | 8556.60302486 | 614750 |
| 21:00:00 | 619725 | 645381 | 617561 | 645369 | 17788.52160038 | 633560 |
| 22:00:00 | 645369 | 652100 | 628777 | 646064 | 16752.57793914 | 640971 |
| 23:00:00 | 646064 | 650703 | 633553 | 641611 | 11879.92299019 | 642257 |