2020年06月22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 | 1007186 | 1012474 | 1006780 | 1009828 | 3034.28451780 | 1009349 |
| 01:00:00 | 1009828 | 1010940 | 1004000 | 1007118 | 3270.11767008 | 1007159 |
| 02:00:00 | 1007118 | 1007152 | 1003349 | 1004071 | 1935.37996420 | 1005022 |
| 03:00:00 | 1004070 | 1004414 | 998652 | 999366 | 3333.97651321 | 1001158 |
| 04:00:00 | 999366 | 1004700 | 999110 | 1004091 | 1587.54976817 | 1002392 |
| 05:00:00 | 1004089 | 1004417 | 999160 | 1001190 | 1696.41200530 | 1002227 |
| 06:00:00 | 1001094 | 1003292 | 1000520 | 1001985 | 1149.48582762 | 1001979 |
| 07:00:00 | 1001985 | 1002084 | 996213 | 999459 | 3462.85518957 | 999435 |
| 08:00:00 | 999459 | 999970 | 995624 | 997344 | 2795.95966928 | 997722 |
| 09:00:00 | 997312 | 1003912 | 994500 | 1000656 | 3787.33605329 | 1000007 |
| 10:00:00 | 1000620 | 1012027 | 1000491 | 1009850 | 4271.74331559 | 1005704 |
| 11:00:00 | 1009983 | 1012027 | 1006867 | 1009700 | 3652.70292596 | 1008997 |
| 12:00:00 | 1009700 | 1010320 | 1007029 | 1009297 | 2685.06797800 | 1008663 |
| 13:00:00 | 1009284 | 1013770 | 1007945 | 1011569 | 3677.27060290 | 1010435 |
| 14:00:00 | 1011569 | 1019000 | 1011071 | 1014467 | 5293.68558588 | 1015170 |
| 15:00:00 | 1014467 | 1018511 | 1013251 | 1015584 | 3120.49043163 | 1015014 |
| 16:00:00 | 1015584 | 1018699 | 1014200 | 1016423 | 2643.44772039 | 1016737 |
| 17:00:00 | 1016423 | 1018000 | 1013864 | 1017244 | 2950.78604011 | 1016019 |
| 18:00:00 | 1017209 | 1017890 | 1015671 | 1016169 | 2075.54816175 | 1016754 |
| 19:00:00 | 1016165 | 1018300 | 1015538 | 1017869 | 2422.75968161 | 1017116 |
| 20:00:00 | 1017846 | 1023777 | 1015791 | 1021503 | 5117.40993027 | 1019147 |
| 21:00:00 | 1021487 | 1026937 | 1019594 | 1025472 | 6285.46162880 | 1023150 |
| 22:00:00 | 1025472 | 1026994 | 1018757 | 1020115 | 5179.07537889 | 1022203 |
| 23:00:00 | 1020102 | 1021559 | 1018061 | 1018713 | 3389.27137297 | 1019666 |