2020年07月01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 | 995130 | 996963 | 992933 | 994349 | 4361.80595500 | 994781 |
| 01:00:00 | 994390 | 996685 | 992589 | 994975 | 2827.46742870 | 994326 |
| 02:00:00 | 994939 | 995000 | 990636 | 993176 | 2754.29994389 | 992740 |
| 03:00:00 | 993163 | 993975 | 990553 | 991318 | 1604.43731099 | 992333 |
| 04:00:00 | 991318 | 994176 | 987489 | 992155 | 1514.18319185 | 991816 |
| 05:00:00 | 992158 | 994487 | 991369 | 993817 | 1420.77402395 | 993281 |
| 06:00:00 | 993817 | 996280 | 993309 | 995119 | 1323.90522443 | 994730 |
| 07:00:00 | 995121 | 995718 | 990841 | 991659 | 2019.58254042 | 992680 |
| 08:00:00 | 991721 | 994964 | 991324 | 993391 | 1874.37471075 | 993480 |
| 09:00:00 | 993317 | 993960 | 988600 | 992266 | 3899.12919806 | 991240 |
| 10:00:00 | 992250 | 993127 | 988835 | 990326 | 1911.19058159 | 990696 |
| 11:00:00 | 990276 | 991948 | 988633 | 990921 | 2201.64090357 | 990573 |
| 12:00:00 | 990870 | 992413 | 989250 | 991465 | 1880.71069261 | 990837 |
| 13:00:00 | 991430 | 993950 | 991399 | 992750 | 2718.83759854 | 993030 |
| 14:00:00 | 992738 | 993045 | 990557 | 991282 | 1770.77774797 | 991755 |
| 15:00:00 | 991322 | 992092 | 989773 | 991324 | 1631.38214326 | 991062 |
| 16:00:00 | 991318 | 993525 | 991026 | 991300 | 1852.07676292 | 992232 |
| 17:00:00 | 991331 | 997842 | 991097 | 994046 | 4626.42548277 | 994648 |
| 18:00:00 | 993996 | 995533 | 992512 | 993849 | 2648.11727039 | 994179 |
| 19:00:00 | 993849 | 994395 | 991371 | 992402 | 2646.51119966 | 992537 |
| 20:00:00 | 992360 | 992633 | 989171 | 991659 | 2865.00188683 | 991025 |
| 21:00:00 | 991696 | 991869 | 987203 | 990920 | 3900.36678745 | 989109 |
| 22:00:00 | 990904 | 1001612 | 988960 | 996255 | 7941.15359110 | 995358 |
| 23:00:00 | 996255 | 1001331 | 995803 | 998529 | 5376.28208681 | 998358 |