2020年07月03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 | 994944 | 995170 | 977300 | 978888 | 11969.09225291 | 983455 |
| 01:00:00 | 978852 | 982491 | 971000 | 980271 | 10272.09343887 | 977994 |
| 02:00:00 | 980271 | 983670 | 977000 | 981773 | 3755.46495876 | 980287 |
| 03:00:00 | 981731 | 984203 | 979000 | 983322 | 2712.32502605 | 982109 |
| 04:00:00 | 981851 | 984427 | 980077 | 981426 | 1827.63834931 | 982353 |
| 05:00:00 | 981464 | 984974 | 979858 | 984401 | 2226.21992138 | 982626 |
| 06:00:00 | 984416 | 992240 | 983453 | 989123 | 2831.82777948 | 987083 |
| 07:00:00 | 989123 | 991637 | 985627 | 987489 | 3466.07752952 | 988517 |
| 08:00:00 | 987489 | 988026 | 985000 | 985774 | 2277.00079048 | 986569 |
| 09:00:00 | 985774 | 987699 | 982666 | 986953 | 2665.83071020 | 985338 |
| 10:00:00 | 986991 | 990000 | 986000 | 988585 | 2085.78612920 | 988339 |
| 11:00:00 | 988595 | 989882 | 987083 | 987639 | 1664.17323378 | 988423 |
| 12:00:00 | 987639 | 988272 | 986065 | 986369 | 1655.38306276 | 987087 |
| 13:00:00 | 986370 | 987691 | 985093 | 987213 | 1723.25806362 | 986497 |
| 14:00:00 | 987205 | 989608 | 987038 | 989090 | 2649.06650114 | 988337 |
| 15:00:00 | 989108 | 990900 | 987800 | 988138 | 1932.05087801 | 988846 |
| 16:00:00 | 988168 | 989000 | 987189 | 988864 | 1875.13582486 | 988104 |
| 17:00:00 | 988843 | 991416 | 987637 | 987837 | 2952.74789192 | 989111 |
| 18:00:00 | 987832 | 988871 | 983000 | 986036 | 3470.81615060 | 986642 |
| 19:00:00 | 985984 | 986990 | 983711 | 985889 | 2802.48036457 | 985490 |
| 20:00:00 | 985882 | 988049 | 985000 | 987759 | 2286.84012994 | 986682 |
| 21:00:00 | 987759 | 989700 | 986858 | 988460 | 3265.80809462 | 988162 |
| 22:00:00 | 988502 | 990200 | 986703 | 986824 | 3024.41096211 | 988729 |
| 23:00:00 | 986891 | 988149 | 985038 | 986493 | 2948.62405487 | 986629 |