2020年06月28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 | 988902 | 993239 | 984684 | 987713 | 3999.35979062 | 988949 |
| 01:00:00 | 987713 | 988787 | 980737 | 984309 | 7793.02229009 | 984167 |
| 02:00:00 | 984325 | 988950 | 978259 | 980802 | 5156.25985687 | 983137 |
| 03:00:00 | 980866 | 983148 | 977478 | 981576 | 3093.82741307 | 981342 |
| 04:00:00 | 981629 | 982859 | 954831 | 965587 | 7296.77077542 | 968453 |
| 05:00:00 | 965587 | 972371 | 961404 | 968156 | 7568.95342204 | 968772 |
| 06:00:00 | 968103 | 983623 | 968048 | 979629 | 3316.33440538 | 973554 |
| 07:00:00 | 979399 | 981792 | 970671 | 971924 | 5105.54054257 | 975897 |
| 08:00:00 | 971924 | 979844 | 968542 | 976300 | 4352.94679873 | 974736 |
| 09:00:00 | 976343 | 976434 | 970226 | 973455 | 3778.94871035 | 973315 |
| 10:00:00 | 973455 | 974993 | 970002 | 972013 | 3142.01563613 | 972134 |
| 11:00:00 | 972087 | 972640 | 970009 | 972300 | 2426.09626026 | 971348 |
| 12:00:00 | 972378 | 973774 | 970000 | 973295 | 2059.35015875 | 972080 |
| 13:00:00 | 973287 | 973700 | 970683 | 972345 | 1580.68303267 | 971784 |
| 14:00:00 | 972345 | 973999 | 971953 | 972715 | 1515.62220616 | 972969 |
| 15:00:00 | 972737 | 978990 | 972710 | 977681 | 3459.42525854 | 975860 |
| 16:00:00 | 977668 | 979687 | 974170 | 977800 | 2716.15982663 | 976284 |
| 17:00:00 | 977844 | 984531 | 975502 | 981987 | 4124.39068549 | 979672 |
| 18:00:00 | 981987 | 984861 | 980780 | 984650 | 3624.35804255 | 982915 |
| 19:00:00 | 984620 | 986896 | 982462 | 983191 | 3296.47617965 | 984289 |
| 20:00:00 | 983261 | 985839 | 981426 | 983190 | 2811.74656672 | 984029 |
| 21:00:00 | 983190 | 985183 | 980003 | 983882 | 3326.04942743 | 982604 |
| 22:00:00 | 983881 | 985383 | 982313 | 984158 | 2673.42629059 | 983938 |
| 23:00:00 | 984127 | 995249 | 984000 | 993324 | 8579.40986344 | 991252 |