2020年06月25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 | 1000001 | 1002705 | 990100 | 993124 | 5794.26160463 | 997717 |
| 01:00:00 | 992938 | 999600 | 991083 | 998367 | 4688.13143665 | 996591 |
| 02:00:00 | 998383 | 1001675 | 996049 | 998998 | 2359.58988150 | 998485 |
| 03:00:00 | 998905 | 1002825 | 997520 | 999920 | 1931.53450454 | 1000594 |
| 04:00:00 | 999920 | 1003939 | 998907 | 999792 | 1538.54488784 | 1001320 |
| 05:00:00 | 999786 | 1003108 | 998521 | 1000530 | 1580.11836179 | 1001120 |
| 06:00:00 | 1000521 | 1001320 | 993573 | 998425 | 2784.31208001 | 997447 |
| 07:00:00 | 998416 | 1001645 | 998107 | 1001585 | 1867.86780927 | 999792 |
| 08:00:00 | 1001577 | 1004147 | 999127 | 1001927 | 3276.00754362 | 1002111 |
| 09:00:00 | 1001927 | 1002072 | 995500 | 998597 | 4399.22245073 | 999675 |
| 10:00:00 | 998616 | 1002734 | 998348 | 999339 | 2119.42765152 | 1000739 |
| 11:00:00 | 999339 | 1000186 | 995000 | 997612 | 2675.93974432 | 997592 |
| 12:00:00 | 997612 | 998186 | 966666 | 982053 | 8725.23841454 | 980465 |
| 13:00:00 | 982053 | 989000 | 980878 | 982765 | 4992.49037066 | 984770 |
| 14:00:00 | 982765 | 992878 | 981421 | 990604 | 2378.31097255 | 987588 |
| 15:00:00 | 990604 | 992817 | 988719 | 991945 | 1718.19071227 | 991341 |
| 16:00:00 | 991945 | 995000 | 986996 | 990331 | 2072.19850808 | 990618 |
| 17:00:00 | 990449 | 1009230 | 990237 | 1004993 | 4218.10983991 | 1001810 |
| 18:00:00 | 1004993 | 1006492 | 999004 | 1000100 | 2313.85960856 | 1003055 |
| 19:00:00 | 1000077 | 1002936 | 998600 | 1001517 | 2571.30130690 | 1000890 |
| 20:00:00 | 1001571 | 1003888 | 999442 | 1000304 | 2553.76778379 | 1001927 |
| 21:00:00 | 1000304 | 1001650 | 991544 | 992603 | 6950.03690023 | 995502 |
| 22:00:00 | 992573 | 998721 | 990621 | 992955 | 4524.33152153 | 995055 |
| 23:00:00 | 992869 | 1002000 | 992447 | 999400 | 4782.41711369 | 998411 |