2020年06月21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 | 997706 | 997940 | 992066 | 994789 | 5094.83166592 | 995169 |
| 01:00:00 | 994789 | 997700 | 992500 | 996164 | 2935.85078303 | 995979 |
| 02:00:00 | 996161 | 997629 | 995795 | 996385 | 1876.98606228 | 996515 |
| 03:00:00 | 996402 | 1002000 | 996366 | 1001628 | 2361.06056388 | 998499 |
| 04:00:00 | 1001728 | 1002500 | 998642 | 999026 | 1745.16654939 | 1000800 |
| 05:00:00 | 999068 | 1004800 | 999068 | 1003306 | 2410.07151033 | 1002606 |
| 06:00:00 | 1003325 | 1009077 | 1003317 | 1006800 | 2528.34973709 | 1006044 |
| 07:00:00 | 1006720 | 1013958 | 1006284 | 1011200 | 4776.75873976 | 1010084 |
| 08:00:00 | 1011204 | 1012034 | 1007802 | 1010167 | 2387.51969560 | 1009700 |
| 09:00:00 | 1010157 | 1012076 | 1007614 | 1008681 | 3053.89733073 | 1009820 |
| 10:00:00 | 1008670 | 1010478 | 1008446 | 1010436 | 2088.46509003 | 1009633 |
| 11:00:00 | 1010418 | 1014993 | 1009728 | 1010770 | 3798.75525219 | 1012193 |
| 12:00:00 | 1010775 | 1011800 | 1010015 | 1011028 | 1590.91208249 | 1010779 |
| 13:00:00 | 1011027 | 1012607 | 1010699 | 1011356 | 1802.09534143 | 1011646 |
| 14:00:00 | 1011324 | 1013151 | 1011006 | 1013088 | 2177.65740317 | 1012069 |
| 15:00:00 | 1013088 | 1016993 | 1010417 | 1010810 | 3402.63918189 | 1012762 |
| 16:00:00 | 1010810 | 1012367 | 1009598 | 1010545 | 2484.65248595 | 1010884 |
| 17:00:00 | 1010544 | 1010755 | 1008270 | 1008924 | 2121.83013603 | 1009554 |
| 18:00:00 | 1008930 | 1011348 | 1008709 | 1009881 | 2144.77960537 | 1010189 |
| 19:00:00 | 1009886 | 1009960 | 1005400 | 1007869 | 3436.43031378 | 1007512 |
| 20:00:00 | 1007870 | 1008205 | 1005814 | 1007741 | 1912.91123645 | 1007217 |
| 21:00:00 | 1007741 | 1008412 | 1006038 | 1006800 | 1925.92685075 | 1007181 |
| 22:00:00 | 1006800 | 1007770 | 1004291 | 1007110 | 2992.14987311 | 1006069 |
| 23:00:00 | 1007146 | 1007529 | 1005633 | 1007164 | 2128.83264471 | 1006724 |