2020年07月05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 | 985393 | 986783 | 982650 | 984476 | 2542.49812227 | 984411 |
| 01:00:00 | 984455 | 985887 | 984109 | 985224 | 1424.32450299 | 984967 |
| 02:00:00 | 985224 | 999587 | 985083 | 996928 | 6240.82617182 | 994084 |
| 03:00:00 | 996935 | 999444 | 992690 | 993796 | 3809.40732750 | 996022 |
| 04:00:00 | 993797 | 994223 | 990755 | 991758 | 1963.36812651 | 992079 |
| 05:00:00 | 991787 | 993422 | 990568 | 991451 | 1651.69642338 | 991842 |
| 06:00:00 | 991448 | 992705 | 989486 | 989656 | 1304.55368101 | 991250 |
| 07:00:00 | 989634 | 990840 | 988395 | 990429 | 1554.47859389 | 989735 |
| 08:00:00 | 990429 | 991874 | 988865 | 991245 | 1568.15885136 | 989980 |
| 09:00:00 | 991245 | 992262 | 990311 | 990617 | 2053.90615274 | 991206 |
| 10:00:00 | 990623 | 990745 | 988716 | 989564 | 1438.27084449 | 989543 |
| 11:00:00 | 989555 | 990299 | 988716 | 989190 | 1594.95917168 | 989401 |
| 12:00:00 | 989162 | 989304 | 987481 | 988588 | 1756.83158352 | 988340 |
| 13:00:00 | 988593 | 989228 | 987458 | 988675 | 1604.34908918 | 988246 |
| 14:00:00 | 988675 | 988990 | 982950 | 984103 | 2943.31345219 | 986259 |
| 15:00:00 | 984103 | 985239 | 982200 | 983023 | 3396.62188046 | 984086 |
| 16:00:00 | 983016 | 983749 | 980501 | 982865 | 3200.92913876 | 982255 |
| 17:00:00 | 982865 | 983942 | 981574 | 983115 | 2377.46824528 | 982597 |
| 18:00:00 | 983098 | 983145 | 976000 | 979286 | 3526.28933942 | 980667 |
| 19:00:00 | 979280 | 982324 | 976000 | 979779 | 4435.13936055 | 979752 |
| 20:00:00 | 979785 | 981774 | 979224 | 979843 | 2255.74294151 | 980430 |
| 21:00:00 | 979835 | 982092 | 978066 | 982007 | 3582.06466478 | 979984 |
| 22:00:00 | 982016 | 982118 | 978331 | 978640 | 2895.28710615 | 980209 |
| 23:00:00 | 978651 | 981151 | 977050 | 980493 | 2713.24172462 | 979527 |