2020年03月26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 | 738347 | 743356 | 733750 | 736197 | 8738.85276465 | 738879 |
| 01:00:00 | 736044 | 736219 | 735776 | 736030 | 4.39622733 | 736068 |
| 02:00:00 | - |
| 03:00:00 | - |
| 04:00:00 | - |
| 05:00:00 | 736032 | 737899 | 729567 | 731443 | 2001.79377755 | 733282 |
| 06:00:00 | 731443 | 734214 | 726200 | 731225 | 3761.46790920 | 730271 |
| 07:00:00 | 731142 | 743994 | 730965 | 740624 | 5741.00185063 | 738659 |
| 08:00:00 | 740624 | 742858 | 734101 | 737692 | 4166.28034040 | 738512 |
| 09:00:00 | 737692 | 749892 | 737692 | 744799 | 6946.05818012 | 744913 |
| 10:00:00 | 744590 | 746119 | 735801 | 738584 | 5015.05587548 | 739695 |
| 11:00:00 | 738584 | 741659 | 734437 | 738623 | 4728.67809301 | 738247 |
| 12:00:00 | 738641 | 744965 | 736933 | 742827 | 5292.54618111 | 740808 |
| 13:00:00 | 742749 | 746875 | 738833 | 739067 | 5080.63946285 | 742174 |
| 14:00:00 | 739021 | 741711 | 730000 | 731955 | 4668.43479159 | 736693 |
| 15:00:00 | 731927 | 738983 | 726926 | 731523 | 6284.69143249 | 732339 |
| 16:00:00 | 731371 | 731566 | 722000 | 725148 | 6658.69398845 | 727727 |
| 17:00:00 | 725148 | 728600 | 722035 | 726697 | 5223.00681167 | 725091 |
| 18:00:00 | 726697 | 730509 | 723318 | 727300 | 5113.82035883 | 726997 |
| 19:00:00 | 727290 | 729247 | 721921 | 725930 | 5244.02482061 | 726052 |
| 20:00:00 | 725997 | 731595 | 717790 | 722536 | 6827.84357149 | 726115 |
| 21:00:00 | 722619 | 729570 | 716521 | 724699 | 10105.93888867 | 722846 |
| 22:00:00 | 724697 | 735000 | 701350 | 725250 | 15118.78880090 | 722350 |
| 23:00:00 | 725250 | 727822 | 721155 | 722400 | 8474.25723315 | 724700 |