2020年03月24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 | 690124 | 696000 | 685500 | 695000 | 11392.28701053 | 690671 |
| 01:00:00 | 695000 | 711306 | 694948 | 710532 | 12426.90675067 | 701760 |
| 02:00:00 | 710527 | 711254 | 696069 | 698562 | 9561.05296745 | 702954 |
| 03:00:00 | 698537 | 704149 | 692664 | 697435 | 6673.03064293 | 699370 |
| 04:00:00 | 697435 | 703188 | 694883 | 699030 | 3468.11581822 | 698746 |
| 05:00:00 | 698884 | 720000 | 697983 | 712374 | 7430.28809339 | 707392 |
| 06:00:00 | 712388 | 725708 | 706100 | 719500 | 7410.61493456 | 716207 |
| 07:00:00 | 719498 | 722892 | 707431 | 717857 | 7636.74342018 | 713305 |
| 08:00:00 | 717571 | 726400 | 713200 | 720650 | 9148.24233083 | 719176 |
| 09:00:00 | 720650 | 743000 | 720143 | 730100 | 13920.94908217 | 730778 |
| 10:00:00 | 730100 | 736480 | 721500 | 725462 | 9223.32922824 | 728141 |
| 11:00:00 | 725462 | 732853 | 722894 | 731822 | 7947.27340087 | 728402 |
| 12:00:00 | 731805 | 734706 | 722288 | 723340 | 7502.94494710 | 728049 |
| 13:00:00 | 723268 | 725475 | 705100 | 710952 | 9914.81317995 | 713547 |
| 14:00:00 | 710955 | 720000 | 707776 | 717933 | 7091.11270599 | 715379 |
| 15:00:00 | 717982 | 725554 | 715388 | 723713 | 2695.45171042 | 720429 |
| 16:00:00 | 723466 | 727773 | 723400 | 726599 | 546.00026629 | 726358 |
| 17:00:00 | 727084 | 759999 | 726702 | 745532 | 15269.55474247 | 743699 |
| 18:00:00 | 745532 | 757135 | 739643 | 750171 | 10574.64891861 | 748740 |
| 19:00:00 | 750249 | 754900 | 738540 | 744984 | 9337.89356694 | 745869 |
| 20:00:00 | 744950 | 748999 | 734939 | 746448 | 10440.14345961 | 741327 |
| 21:00:00 | 746436 | 747458 | 725350 | 737900 | 13132.36236904 | 733847 |
| 22:00:00 | 737900 | 749944 | 734048 | 742478 | 13788.07290418 | 742429 |
| 23:00:00 | 742436 | 747241 | 733076 | 737141 | 10044.28128546 | 741542 |