2020年06月30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 | 983596 | 993000 | 982925 | 990471 | 5036.22025070 | 987779 |
| 01:00:00 | 990589 | 994844 | 988183 | 989933 | 4232.82207487 | 991072 |
| 02:00:00 | 989968 | 994999 | 988875 | 994268 | 2680.11877815 | 991804 |
| 03:00:00 | 994374 | 997200 | 991925 | 993442 | 2932.17808563 | 994275 |
| 04:00:00 | 993363 | 996000 | 992958 | 994093 | 1359.12769646 | 993975 |
| 05:00:00 | 994056 | 996809 | 992182 | 995764 | 2701.72951560 | 994558 |
| 06:00:00 | 995764 | 1002466 | 995699 | 999890 | 3737.34346358 | 999353 |
| 07:00:00 | 999910 | 1002868 | 996291 | 996495 | 4004.03110963 | 999764 |
| 08:00:00 | 996452 | 998545 | 994555 | 997689 | 2373.09245420 | 996657 |
| 09:00:00 | 997587 | 999304 | 995081 | 996062 | 2573.36019659 | 997121 |
| 10:00:00 | 996072 | 999222 | 993893 | 998915 | 2768.91744241 | 996402 |
| 11:00:00 | 998927 | 999468 | 996257 | 997317 | 1583.45861444 | 997489 |
| 12:00:00 | 997272 | 997537 | 995008 | 995074 | 1649.73416874 | 996270 |
| 13:00:00 | 995048 | 996445 | 994379 | 994580 | 1667.91403814 | 995475 |
| 14:00:00 | 994596 | 995369 | 989600 | 990723 | 4034.81728761 | 993122 |
| 15:00:00 | 990727 | 993175 | 989546 | 992521 | 3405.10465436 | 991506 |
| 16:00:00 | 992532 | 993545 | 990865 | 992630 | 1697.24212661 | 992067 |
| 17:00:00 | 992630 | 993600 | 989501 | 991537 | 2421.15884221 | 991141 |
| 18:00:00 | 991517 | 996751 | 991081 | 994379 | 2991.13313584 | 994127 |
| 19:00:00 | 994382 | 996439 | 991932 | 993160 | 2490.49228461 | 993869 |
| 20:00:00 | 993158 | 993287 | 989495 | 991590 | 2822.50886534 | 991618 |
| 21:00:00 | 991576 | 991774 | 987000 | 987798 | 4321.81973131 | 988963 |
| 22:00:00 | 987798 | 991000 | 981226 | 988164 | 8925.09825043 | 986569 |
| 23:00:00 | 988122 | 995526 | 987738 | 995157 | 5037.03201365 | 991729 |