2020年03月31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 | 681050 | 692450 | 679649 | 681503 | 10091.01550573 | 684697 |
| 01:00:00 | 681503 | 686520 | 677000 | 684990 | 6205.93547822 | 682150 |
| 02:00:00 | 684996 | 686073 | 680106 | 682500 | 3992.84987326 | 682549 |
| 03:00:00 | 682539 | 684910 | 679098 | 683677 | 2725.01869325 | 681695 |
| 04:00:00 | 683677 | 688250 | 681205 | 682963 | 2671.24842732 | 683558 |
| 05:00:00 | 682963 | 699778 | 682604 | 694511 | 7453.87768844 | 691781 |
| 06:00:00 | 694562 | 707697 | 694356 | 702348 | 6206.78253763 | 700087 |
| 07:00:00 | 702348 | 712770 | 692689 | 696000 | 7637.56781886 | 702192 |
| 08:00:00 | 696000 | 698840 | 686200 | 688447 | 7019.72529994 | 693091 |
| 09:00:00 | 688447 | 699043 | 686559 | 694648 | 6039.01816620 | 693302 |
| 10:00:00 | 694747 | 703513 | 694659 | 703300 | 5654.93526260 | 699349 |
| 11:00:00 | 703140 | 704480 | 695478 | 695844 | 5259.04885927 | 700089 |
| 12:00:00 | 695844 | 699072 | 691102 | 694210 | 6374.82952113 | 694753 |
| 13:00:00 | 694210 | 696471 | 686851 | 689134 | 8001.15628267 | 691270 |
| 14:00:00 | 689134 | 693878 | 685769 | 690150 | 5217.36116287 | 690121 |
| 15:00:00 | 690134 | 696190 | 686850 | 695945 | 5928.83580271 | 692138 |
| 16:00:00 | 695945 | 696559 | 691893 | 693519 | 4198.45487672 | 694314 |
| 17:00:00 | 693519 | 702397 | 693360 | 701905 | 6871.98518395 | 698116 |
| 18:00:00 | 701905 | 702305 | 692875 | 693993 | 6331.79361948 | 697755 |
| 19:00:00 | 693993 | 694801 | 689440 | 693731 | 5333.66628659 | 692611 |
| 20:00:00 | 693746 | 694342 | 684202 | 689378 | 7158.14660616 | 688602 |
| 21:00:00 | 689380 | 697639 | 681250 | 695766 | 9119.67487370 | 688874 |
| 22:00:00 | 695768 | 699680 | 688740 | 691652 | 8794.48330412 | 693900 |
| 23:00:00 | 691659 | 698379 | 691126 | 694210 | 7642.78719528 | 695323 |