2020年06月26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 | 999400 | 999960 | 995272 | 997489 | 2756.37679735 | 997614 |
| 01:00:00 | 997542 | 1004162 | 994056 | 1003981 | 4227.41617691 | 999572 |
| 02:00:00 | 1003964 | 1004870 | 1001728 | 1003280 | 2286.50181540 | 1003234 |
| 03:00:00 | 1003263 | 1004268 | 999658 | 1000500 | 1567.46773215 | 1001600 |
| 04:00:00 | 1000634 | 1004367 | 1000634 | 1003373 | 1284.36210959 | 1003105 |
| 05:00:00 | 1003404 | 1004859 | 1001508 | 1002096 | 1416.03682424 | 1003040 |
| 06:00:00 | 1002130 | 1009460 | 1001670 | 1004736 | 2537.71808172 | 1005387 |
| 07:00:00 | 1004736 | 1006035 | 995000 | 999694 | 4210.77107214 | 998886 |
| 08:00:00 | 999686 | 1000841 | 997160 | 998883 | 1762.24528395 | 999203 |
| 09:00:00 | 998892 | 1003599 | 992000 | 1002580 | 4936.44057393 | 998542 |
| 10:00:00 | 1002594 | 1004366 | 998890 | 999051 | 2103.97613080 | 1001481 |
| 11:00:00 | 999010 | 999986 | 996559 | 999682 | 2143.62474661 | 998262 |
| 12:00:00 | 999627 | 999627 | 996020 | 997554 | 1900.21918781 | 997424 |
| 13:00:00 | 997501 | 999919 | 995799 | 998305 | 2208.51134461 | 997647 |
| 14:00:00 | 998347 | 999990 | 993000 | 995032 | 3842.58004290 | 996374 |
| 15:00:00 | 995032 | 996000 | 991124 | 992770 | 3436.18406356 | 994076 |
| 16:00:00 | 992748 | 992939 | 980000 | 983296 | 9112.89565280 | 985828 |
| 17:00:00 | 983794 | 988000 | 980364 | 982400 | 5315.88042943 | 984108 |
| 18:00:00 | 982420 | 994636 | 978000 | 992063 | 7374.13713101 | 986187 |
| 19:00:00 | 992063 | 996961 | 990653 | 992198 | 4160.20018197 | 993427 |
| 20:00:00 | 992258 | 993130 | 985383 | 989341 | 3881.84146658 | 988789 |
| 21:00:00 | 989353 | 993566 | 988220 | 993058 | 4313.13144434 | 991214 |
| 22:00:00 | 992983 | 995824 | 985705 | 986774 | 4341.44087341 | 990827 |
| 23:00:00 | 986774 | 987604 | 975000 | 981554 | 11521.46368983 | 980794 |