2020年03月25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 | 737141 | 740808 | 720306 | 733515 | 12326.70651575 | 728710 |
| 01:00:00 | 733515 | 739003 | 723734 | 735633 | 7652.61589097 | 731619 |
| 02:00:00 | 735633 | 745000 | 734177 | 740510 | 7401.96335061 | 739349 |
| 03:00:00 | 740510 | 740784 | 730200 | 740023 | 5710.92704768 | 734999 |
| 04:00:00 | 740049 | 750000 | 734291 | 745885 | 4485.85399048 | 741324 |
| 05:00:00 | 745885 | 754314 | 744020 | 747811 | 6744.74339909 | 748466 |
| 06:00:00 | 747801 | 750000 | 733074 | 744404 | 4895.87811690 | 743535 |
| 07:00:00 | 744367 | 756442 | 741324 | 750977 | 6393.27013515 | 749543 |
| 08:00:00 | 750947 | 754532 | 743500 | 748454 | 6677.49180723 | 749683 |
| 09:00:00 | 748559 | 748758 | 733000 | 742496 | 8486.31242608 | 739669 |
| 10:00:00 | 742496 | 744050 | 730000 | 730982 | 6303.51859412 | 737950 |
| 11:00:00 | 730900 | 736375 | 724760 | 729866 | 7202.75554283 | 730361 |
| 12:00:00 | 729878 | 733333 | 723007 | 728181 | 6123.00411604 | 728660 |
| 13:00:00 | 728181 | 735300 | 723910 | 734798 | 5741.62646933 | 730368 |
| 14:00:00 | 734798 | 745795 | 734413 | 744410 | 8319.39027490 | 741018 |
| 15:00:00 | 744305 | 747442 | 739000 | 743682 | 5881.05319996 | 742192 |
| 16:00:00 | 743780 | 745546 | 735450 | 743357 | 5761.05642265 | 740246 |
| 17:00:00 | 743259 | 756000 | 738010 | 753450 | 8448.67661427 | 746219 |
| 18:00:00 | 753244 | 777121 | 750964 | 764448 | 16325.92514438 | 763620 |
| 19:00:00 | 764464 | 770000 | 724600 | 731680 | 17792.64634013 | 746656 |
| 20:00:00 | 731797 | 737502 | 713000 | 725060 | 14601.42258943 | 728190 |
| 21:00:00 | 725061 | 734308 | 721619 | 733070 | 9511.53373255 | 728175 |
| 22:00:00 | 733036 | 760000 | 728830 | 732950 | 15559.70822612 | 739722 |
| 23:00:00 | 732950 | 741814 | 725000 | 738347 | 14107.32575019 | 734401 |