2020年06月19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 | 1014633 | 1015926 | 1009371 | 1009802 | 3294.75865587 | 1013195 |
| 01:00:00 | 1009802 | 1012556 | 1008530 | 1011631 | 3441.25210665 | 1010768 |
| 02:00:00 | 1011631 | 1014660 | 1010200 | 1013096 | 1952.28927738 | 1012512 |
| 03:00:00 | 1013096 | 1013697 | 1010248 | 1011692 | 1540.59250532 | 1012259 |
| 04:00:00 | 1011050 | 1014081 | 1005900 | 1012816 | 2368.75294956 | 1011438 |
| 05:00:00 | 1012833 | 1013523 | 1003945 | 1006690 | 3935.28010515 | 1009420 |
| 06:00:00 | 1006681 | 1010824 | 998252 | 1009484 | 4949.01836981 | 1004903 |
| 07:00:00 | 1009485 | 1012282 | 1007725 | 1009969 | 2455.79322926 | 1009821 |
| 08:00:00 | 1009959 | 1014446 | 1008370 | 1011053 | 3277.26300441 | 1011996 |
| 09:00:00 | 1011063 | 1011266 | 1003285 | 1007705 | 5007.19117577 | 1007493 |
| 10:00:00 | 1007695 | 1007884 | 1001592 | 1001910 | 4739.93727782 | 1004884 |
| 11:00:00 | 1001883 | 1003817 | 995243 | 996591 | 5779.73550635 | 1001003 |
| 12:00:00 | 996591 | 1000085 | 991000 | 996170 | 5446.13834047 | 996630 |
| 13:00:00 | 996233 | 1001542 | 994081 | 999931 | 4425.52000721 | 999236 |
| 14:00:00 | 999909 | 1001500 | 999333 | 1001408 | 2747.45244708 | 1000343 |
| 15:00:00 | 1001413 | 1002828 | 1000054 | 1000307 | 2624.85648849 | 1001509 |
| 16:00:00 | 1000307 | 1000412 | 995951 | 999715 | 3904.07044700 | 997950 |
| 17:00:00 | 999734 | 1003431 | 996035 | 1001981 | 4259.67068613 | 999447 |
| 18:00:00 | 1002052 | 1018200 | 1002052 | 1006348 | 8558.52246443 | 1008760 |
| 19:00:00 | 1006239 | 1009656 | 1005282 | 1008760 | 4146.65847675 | 1007568 |
| 20:00:00 | 1008761 | 1010480 | 1006888 | 1008901 | 3530.60333247 | 1008415 |
| 21:00:00 | 1008905 | 1013460 | 1007000 | 1008611 | 5577.89460469 | 1009803 |
| 22:00:00 | 1008653 | 1011131 | 1006679 | 1009157 | 3727.90073461 | 1008841 |
| 23:00:00 | 1009067 | 1010499 | 1007126 | 1008666 | 3431.85685209 | 1008845 |