2020年07月04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 | 986480 | 988651 | 986209 | 987584 | 2156.74182647 | 987721 |
| 01:00:00 | 987554 | 988692 | 985377 | 986136 | 2421.71257115 | 987126 |
| 02:00:00 | 986128 | 987319 | 985549 | 986141 | 1096.52827820 | 986400 |
| 03:00:00 | 986148 | 986326 | 984000 | 984174 | 1584.31175770 | 984963 |
| 04:00:00 | 984175 | 985508 | 983352 | 985051 | 1009.87315622 | 984362 |
| 05:00:00 | 985044 | 986019 | 982104 | 985686 | 1309.65544446 | 984260 |
| 06:00:00 | 985684 | 986648 | 984977 | 986499 | 907.20248404 | 985721 |
| 07:00:00 | 986477 | 986799 | 984106 | 984161 | 1391.00845539 | 985597 |
| 08:00:00 | 984186 | 984280 | 979121 | 982064 | 3202.46219582 | 982005 |
| 09:00:00 | 982067 | 983305 | 977350 | 982667 | 2732.35972798 | 981283 |
| 10:00:00 | 982543 | 983034 | 980362 | 982507 | 1748.95001418 | 981670 |
| 11:00:00 | 982484 | 984526 | 981850 | 983562 | 2702.22264786 | 983480 |
| 12:00:00 | 983544 | 984600 | 982431 | 983442 | 1489.49135865 | 983403 |
| 13:00:00 | 983447 | 984132 | 982784 | 983663 | 1407.59698913 | 983516 |
| 14:00:00 | 983663 | 984400 | 983096 | 984176 | 1766.34570127 | 983637 |
| 15:00:00 | 984164 | 984365 | 982455 | 982951 | 1802.54039553 | 983405 |
| 16:00:00 | 982931 | 983600 | 982500 | 982817 | 1059.78477976 | 982982 |
| 17:00:00 | 982809 | 983889 | 982547 | 983388 | 1501.52240989 | 983378 |
| 18:00:00 | 983388 | 983541 | 982616 | 983036 | 1333.78054210 | 983020 |
| 19:00:00 | 983036 | 983104 | 981504 | 981788 | 1720.64833914 | 982341 |
| 20:00:00 | 981788 | 984000 | 980547 | 981142 | 2467.80334186 | 981924 |
| 21:00:00 | 981142 | 984285 | 980000 | 983762 | 3163.66847676 | 982680 |
| 22:00:00 | 983762 | 987533 | 983444 | 986844 | 2569.19956750 | 985410 |
| 23:00:00 | 986843 | 987900 | 984170 | 985389 | 2439.14372341 | 985931 |