2020年03月22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 | 684511 | 692845 | 681613 | 689293 | 8742.13091004 | 687473 |
| 01:00:00 | 689155 | 697449 | 678500 | 681558 | 9296.03184534 | 685867 |
| 02:00:00 | 681516 | 686649 | 671363 | 674448 | 6628.31000232 | 680964 |
| 03:00:00 | 674448 | 693150 | 672431 | 690294 | 7499.70800781 | 684245 |
| 04:00:00 | 690354 | 695194 | 688533 | 690947 | 3742.10576892 | 691582 |
| 05:00:00 | 690877 | 708709 | 686567 | 703758 | 6056.99971651 | 698004 |
| 06:00:00 | 703601 | 717495 | 680023 | 685000 | 10198.43840764 | 700218 |
| 07:00:00 | 685000 | 693380 | 675020 | 683896 | 7759.03726375 | 685295 |
| 08:00:00 | 683850 | 690305 | 681540 | 687691 | 5417.43006813 | 685754 |
| 09:00:00 | 687691 | 689584 | 678659 | 688357 | 5699.55834310 | 683733 |
| 10:00:00 | 688357 | 697450 | 685431 | 695169 | 6600.90428846 | 692300 |
| 11:00:00 | 695163 | 704559 | 694961 | 696158 | 5951.83755621 | 698597 |
| 12:00:00 | 696158 | 706812 | 693738 | 705331 | 5542.58682539 | 699989 |
| 13:00:00 | 705331 | 709292 | 697777 | 699606 | 6363.20529396 | 702296 |
| 14:00:00 | 699603 | 710778 | 699426 | 706855 | 6002.97726390 | 705892 |
| 15:00:00 | 706859 | 713037 | 698888 | 701303 | 6687.38553459 | 705491 |
| 16:00:00 | 701241 | 704132 | 696233 | 699278 | 4996.09218974 | 700780 |
| 17:00:00 | 699278 | 702448 | 688999 | 693500 | 7310.64206371 | 695973 |
| 18:00:00 | 693479 | 704390 | 689377 | 701620 | 5834.05478026 | 696516 |
| 19:00:00 | 701455 | 702876 | 685000 | 695596 | 8952.07880958 | 695523 |
| 20:00:00 | 695508 | 697066 | 678053 | 682389 | 8173.29509908 | 690116 |
| 21:00:00 | 682631 | 683399 | 656445 | 667655 | 16256.73654730 | 669188 |
| 22:00:00 | 667655 | 680900 | 661100 | 672000 | 9991.06060936 | 672538 |
| 23:00:00 | 671839 | 673000 | 661242 | 671153 | 8105.10334681 | 667916 |