2020年03月20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 | 641737 | 656500 | 641188 | 652028 | 12687.05064967 | 648924 |
| 01:00:00 | 652028 | 699999 | 641160 | 684410 | 24340.82369242 | 672850 |
| 02:00:00 | 684410 | 709720 | 681810 | 702463 | 15611.62845439 | 693234 |
| 03:00:00 | 702289 | 704530 | 680300 | 682615 | 10789.52970832 | 691360 |
| 04:00:00 | 682615 | 694921 | 680001 | 691031 | 5824.13068574 | 688719 |
| 05:00:00 | 691061 | 693860 | 683009 | 693519 | 5060.65273180 | 687939 |
| 06:00:00 | 693519 | 696832 | 688315 | 694715 | 3882.77567919 | 691996 |
| 07:00:00 | 694715 | 719086 | 692001 | 699942 | 10343.84129943 | 702700 |
| 08:00:00 | 699696 | 704060 | 683257 | 689694 | 10578.65294195 | 692172 |
| 09:00:00 | 689731 | 700200 | 689359 | 694116 | 7460.84808824 | 694727 |
| 10:00:00 | 694154 | 696636 | 671712 | 682836 | 8754.14992785 | 683951 |
| 11:00:00 | 682948 | 686738 | 677618 | 679041 | 5552.88720063 | 682314 |
| 12:00:00 | 679005 | 681320 | 671639 | 678717 | 5918.86357755 | 676718 |
| 13:00:00 | 678718 | 685662 | 672345 | 682621 | 6502.00613008 | 679243 |
| 14:00:00 | 682621 | 693333 | 680150 | 685628 | 6456.85633532 | 686886 |
| 15:00:00 | 685537 | 689477 | 680647 | 687298 | 5809.20561094 | 684709 |
| 16:00:00 | 687298 | 695000 | 683580 | 692000 | 7092.28599136 | 689223 |
| 17:00:00 | 692000 | 741483 | 690842 | 726959 | 18989.29897636 | 718003 |
| 18:00:00 | 727076 | 751947 | 722347 | 748260 | 14268.84111980 | 733409 |
| 19:00:00 | 748393 | 768000 | 735966 | 758010 | 16268.73324550 | 751017 |
| 20:00:00 | 758158 | 765000 | 726100 | 737297 | 16478.42338037 | 743077 |
| 21:00:00 | 737297 | 740584 | 722000 | 733214 | 13751.07949455 | 730797 |
| 22:00:00 | 733040 | 734225 | 714747 | 728796 | 14973.34788429 | 724684 |
| 23:00:00 | 728655 | 746827 | 726082 | 735061 | 14273.68859042 | 737480 |