2020年06月27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 | 981554 | 994421 | 980514 | 987252 | 8161.87614429 | 987901 |
| 01:00:00 | 987238 | 988279 | 979184 | 985812 | 5632.04246652 | 984201 |
| 02:00:00 | 985841 | 988985 | 984836 | 986280 | 2446.55587920 | 987053 |
| 03:00:00 | 986218 | 990509 | 984813 | 985342 | 2075.27993411 | 987260 |
| 04:00:00 | 985342 | 989118 | 984580 | 988537 | 1660.37188045 | 987288 |
| 05:00:00 | 988594 | 995000 | 988594 | 992930 | 2527.09352503 | 992046 |
| 06:00:00 | 992842 | 995499 | 990166 | 990745 | 1271.36871173 | 992902 |
| 07:00:00 | 990778 | 993315 | 989411 | 990588 | 1547.14273758 | 991733 |
| 08:00:00 | 990588 | 993000 | 988222 | 990947 | 2046.91965750 | 990860 |
| 09:00:00 | 990949 | 992500 | 984323 | 988092 | 2997.69909458 | 987739 |
| 10:00:00 | 988092 | 989958 | 984264 | 989130 | 2554.19608941 | 987658 |
| 11:00:00 | 989122 | 990273 | 986430 | 989210 | 1802.47451371 | 988201 |
| 12:00:00 | 989210 | 994181 | 988207 | 991353 | 2480.54519036 | 991349 |
| 13:00:00 | 991414 | 993344 | 988600 | 991276 | 2104.34174999 | 990797 |
| 14:00:00 | 991333 | 992911 | 989261 | 991988 | 1776.89562642 | 991296 |
| 15:00:00 | 991982 | 994999 | 990128 | 993793 | 2944.34027504 | 992740 |
| 16:00:00 | 993840 | 994521 | 991278 | 993193 | 1890.64814049 | 992726 |
| 17:00:00 | 993260 | 994998 | 990592 | 991856 | 2090.28899112 | 993300 |
| 18:00:00 | 991928 | 992363 | 988670 | 989494 | 2599.98515212 | 990373 |
| 19:00:00 | 989586 | 992000 | 988608 | 989263 | 2315.58179223 | 990054 |
| 20:00:00 | 989319 | 993829 | 987500 | 989944 | 3395.75644668 | 989947 |
| 21:00:00 | 989943 | 992734 | 988397 | 990731 | 2223.03548551 | 990485 |
| 22:00:00 | 990721 | 992651 | 988548 | 989745 | 2589.52660111 | 990791 |
| 23:00:00 | 989710 | 991312 | 986599 | 988902 | 2975.68707461 | 989152 |