2020年06月20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 | 1008637 | 1010852 | 1007000 | 1010700 | 2815.62827011 | 1008928 |
| 01:00:00 | 1010718 | 1011358 | 1002574 | 1005132 | 5475.25487811 | 1005842 |
| 02:00:00 | 1005132 | 1006337 | 1000169 | 1002205 | 3213.46243947 | 1003446 |
| 03:00:00 | 1002205 | 1005450 | 997535 | 1003606 | 3019.19324445 | 1001626 |
| 04:00:00 | 1003606 | 1006210 | 1000569 | 1000677 | 1609.50742338 | 1003773 |
| 05:00:00 | 1000677 | 1004200 | 995555 | 1003893 | 2962.04582882 | 999564 |
| 06:00:00 | 1003958 | 1006246 | 1000225 | 1005216 | 1750.47479174 | 1003229 |
| 07:00:00 | 1005220 | 1007781 | 1000364 | 1002368 | 2498.86322610 | 1005081 |
| 08:00:00 | 1002398 | 1003099 | 998000 | 1001905 | 2761.12478717 | 1000714 |
| 09:00:00 | 1001822 | 1005530 | 1000450 | 1000836 | 2904.73572164 | 1002931 |
| 10:00:00 | 1000917 | 1004630 | 999214 | 1003659 | 2322.30390006 | 1002576 |
| 11:00:00 | 1003659 | 1005013 | 1002656 | 1003900 | 2028.30037892 | 1003680 |
| 12:00:00 | 1003942 | 1007300 | 1003758 | 1006048 | 2388.02896442 | 1005590 |
| 13:00:00 | 1006019 | 1006245 | 1000714 | 1003140 | 2911.86932816 | 1002988 |
| 14:00:00 | 1003160 | 1003499 | 1001592 | 1002356 | 1695.11864046 | 1002554 |
| 15:00:00 | 1002367 | 1003456 | 1000000 | 1002115 | 2372.95676542 | 1001977 |
| 16:00:00 | 1002129 | 1002417 | 997293 | 998978 | 3075.23742398 | 999995 |
| 17:00:00 | 998981 | 999829 | 996000 | 996541 | 3212.63938473 | 997952 |
| 18:00:00 | 996551 | 998844 | 995187 | 997381 | 3290.43485727 | 997153 |
| 19:00:00 | 997381 | 999155 | 996524 | 998290 | 1925.33532541 | 997984 |
| 20:00:00 | 998288 | 1009520 | 985610 | 1003468 | 7933.87265072 | 998625 |
| 21:00:00 | 1003468 | 1004819 | 999372 | 1000360 | 3522.24789875 | 1001814 |
| 22:00:00 | 1000356 | 1001250 | 997318 | 998865 | 3136.21472132 | 998930 |
| 23:00:00 | 998866 | 999697 | 996662 | 997766 | 2604.03712873 | 998552 |