2020年06月15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 | 1009299 | 1022136 | 1008000 | 1020227 | 5803.73378197 | 1015173 |
| 01:00:00 | 1020291 | 1021570 | 1016315 | 1017137 | 2708.35495338 | 1018446 |
| 02:00:00 | 1017137 | 1019380 | 1015503 | 1016845 | 1538.03619158 | 1017305 |
| 03:00:00 | 1016923 | 1017447 | 1013380 | 1016057 | 1770.38779588 | 1015422 |
| 04:00:00 | 1016057 | 1017735 | 1012788 | 1016775 | 1248.25876986 | 1016037 |
| 05:00:00 | 1016780 | 1018101 | 1015064 | 1015219 | 1339.88726364 | 1016778 |
| 06:00:00 | 1015185 | 1015781 | 1008000 | 1010802 | 2947.51201299 | 1011458 |
| 07:00:00 | 1010802 | 1019491 | 1001000 | 1016846 | 7664.22123858 | 1010910 |
| 08:00:00 | 1016919 | 1017560 | 1008699 | 1009194 | 3555.25536724 | 1012782 |
| 09:00:00 | 1009194 | 1012482 | 1006000 | 1008360 | 3722.22176231 | 1008856 |
| 10:00:00 | 1008360 | 1008831 | 996316 | 998303 | 7355.78345778 | 1002256 |
| 11:00:00 | 998303 | 1003200 | 996000 | 999666 | 4753.07916939 | 999719 |
| 12:00:00 | 999676 | 1000470 | 984500 | 986926 | 8235.70048430 | 992871 |
| 13:00:00 | 986926 | 993900 | 983000 | 988238 | 5452.26523526 | 989728 |
| 14:00:00 | 988270 | 989406 | 966014 | 971075 | 11559.39951007 | 978869 |
| 15:00:00 | 971044 | 977500 | 959963 | 976044 | 11837.29288135 | 969166 |
| 16:00:00 | 975964 | 986860 | 971300 | 985937 | 8159.61418363 | 979302 |
| 17:00:00 | 985937 | 989635 | 980334 | 987576 | 6151.09785366 | 985489 |
| 18:00:00 | 987639 | 988892 | 983694 | 988075 | 3522.41634733 | 986345 |
| 19:00:00 | 988057 | 988886 | 981050 | 982297 | 3727.89359601 | 984706 |
| 20:00:00 | 982297 | 988058 | 979559 | 985200 | 3801.68066794 | 984607 |
| 21:00:00 | 985200 | 988236 | 982103 | 983064 | 3829.02109447 | 984839 |
| 22:00:00 | 983025 | 993050 | 977555 | 992036 | 8325.41163509 | 984201 |
| 23:00:00 | 992036 | 998020 | 990785 | 994131 | 8343.84857342 | 994366 |