2020年06月29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 | 993250 | 995268 | 990790 | 993090 | 4152.13337622 | 992408 |
| 01:00:00 | 993103 | 996015 | 990002 | 990959 | 5122.86938142 | 992824 |
| 02:00:00 | 990989 | 991529 | 986535 | 989651 | 3190.94114598 | 988750 |
| 03:00:00 | 989651 | 991382 | 988874 | 989773 | 1348.88326822 | 990003 |
| 04:00:00 | 989773 | 991005 | 984965 | 986763 | 1955.31591287 | 987988 |
| 05:00:00 | 986668 | 990137 | 984298 | 986153 | 2554.37017760 | 987246 |
| 06:00:00 | 986219 | 988635 | 984000 | 988125 | 1859.47064343 | 985898 |
| 07:00:00 | 988185 | 988502 | 982327 | 985098 | 3017.59832995 | 984513 |
| 08:00:00 | 985099 | 989970 | 984298 | 988668 | 2638.13535563 | 986562 |
| 09:00:00 | 988561 | 990484 | 984508 | 987659 | 3152.65787075 | 987063 |
| 10:00:00 | 987604 | 989648 | 986450 | 989362 | 2371.40964041 | 988136 |
| 11:00:00 | 989330 | 990439 | 986518 | 987329 | 2179.48273088 | 988610 |
| 12:00:00 | 987363 | 987363 | 983000 | 983723 | 2985.04241453 | 985072 |
| 13:00:00 | 983723 | 985147 | 982001 | 983359 | 2831.88110389 | 983479 |
| 14:00:00 | 983362 | 985184 | 981569 | 983150 | 2381.98839569 | 983419 |
| 15:00:00 | 983200 | 983244 | 978577 | 980684 | 3254.10477121 | 981283 |
| 16:00:00 | 980766 | 983000 | 978300 | 981358 | 3626.20243425 | 980758 |
| 17:00:00 | 981316 | 981940 | 977134 | 981500 | 3610.88069089 | 979424 |
| 18:00:00 | 981467 | 987089 | 980400 | 986674 | 3617.50831209 | 983859 |
| 19:00:00 | 986703 | 987800 | 982237 | 984159 | 2746.01743974 | 984714 |
| 20:00:00 | 984159 | 984166 | 979200 | 982092 | 3730.84079834 | 981269 |
| 21:00:00 | 982094 | 985377 | 980500 | 983218 | 3894.97370524 | 983024 |
| 22:00:00 | 983237 | 983762 | 976845 | 980425 | 8145.46039802 | 979430 |
| 23:00:00 | 980413 | 987231 | 980169 | 983707 | 4708.26249381 | 983875 |