2020年03月27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 | 722400 | 723610 | 717393 | 722928 | 6094.40539716 | 721023 |
| 01:00:00 | 722928 | 729902 | 721040 | 726288 | 5543.76149847 | 724353 |
| 02:00:00 | 726288 | 732450 | 723148 | 725538 | 5268.03020760 | 726665 |
| 03:00:00 | 725578 | 728261 | 723944 | 725864 | 2547.64694997 | 725994 |
| 04:00:00 | 725890 | 730250 | 725029 | 727999 | 2556.24075947 | 727623 |
| 05:00:00 | 727999 | 738882 | 725745 | 736595 | 5243.47060184 | 732376 |
| 06:00:00 | 736591 | 741340 | 733115 | 735352 | 4430.49198951 | 737335 |
| 07:00:00 | 735352 | 737604 | 730936 | 733236 | 3689.65288811 | 733500 |
| 08:00:00 | 733242 | 741473 | 732644 | 736577 | 5654.89459325 | 736935 |
| 09:00:00 | 736563 | 749518 | 736558 | 745238 | 9347.01977373 | 744842 |
| 10:00:00 | 745347 | 746906 | 736109 | 740747 | 5017.83628232 | 740010 |
| 11:00:00 | 740736 | 740998 | 733555 | 737749 | 3966.89670983 | 736789 |
| 12:00:00 | 737774 | 739347 | 736073 | 738514 | 3447.67910984 | 737966 |
| 13:00:00 | 738549 | 743000 | 730458 | 731423 | 5464.24064407 | 738370 |
| 14:00:00 | 731423 | 732344 | 715200 | 722086 | 10230.52660418 | 721943 |
| 15:00:00 | 721992 | 727620 | 719234 | 724807 | 4739.60057918 | 724241 |
| 16:00:00 | 724665 | 734111 | 724631 | 730532 | 4501.02106353 | 730031 |
| 17:00:00 | 730614 | 730689 | 726980 | 728112 | 4666.84292314 | 728791 |
| 18:00:00 | 728112 | 729999 | 723175 | 724224 | 3818.83024547 | 727098 |
| 19:00:00 | 724249 | 727769 | 715600 | 722269 | 6185.67468160 | 723657 |
| 20:00:00 | 722269 | 729831 | 719129 | 720200 | 6012.93847984 | 724182 |
| 21:00:00 | 720199 | 725341 | 711287 | 721028 | 6937.39244203 | 721645 |
| 22:00:00 | 721019 | 722499 | 712969 | 714400 | 10528.05421218 | 717338 |
| 23:00:00 | 714400 | 717084 | 711348 | 713870 | 7595.54080140 | 713994 |