2020年07月06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 | 980536 | 984975 | 978096 | 979030 | 3742.34408566 | 981645 |
| 01:00:00 | 979030 | 981550 | 978208 | 979583 | 2418.69067626 | 979832 |
| 02:00:00 | 979540 | 981710 | 978995 | 979571 | 1291.31699878 | 980439 |
| 03:00:00 | 979561 | 982000 | 979538 | 981308 | 1304.49967702 | 980907 |
| 04:00:00 | 981419 | 981940 | 979687 | 979942 | 918.32902923 | 980705 |
| 05:00:00 | 980024 | 980649 | 978357 | 978828 | 1396.72185888 | 979978 |
| 06:00:00 | 978752 | 983896 | 970000 | 980683 | 5762.36654770 | 976704 |
| 07:00:00 | 980649 | 989000 | 980603 | 985595 | 4629.96770354 | 984275 |
| 08:00:00 | 985595 | 987555 | 984177 | 985933 | 2952.14222913 | 985797 |
| 09:00:00 | 985933 | 986888 | 983406 | 983842 | 2713.01495967 | 985055 |
| 10:00:00 | 983859 | 987960 | 983859 | 987604 | 2445.75962630 | 986447 |
| 11:00:00 | 987610 | 993965 | 987604 | 989310 | 4693.22497326 | 990523 |
| 12:00:00 | 989301 | 990314 | 987963 | 989176 | 2066.01590143 | 988832 |
| 13:00:00 | 988978 | 990599 | 988044 | 989296 | 1953.87317129 | 989232 |
| 14:00:00 | 989298 | 990393 | 987656 | 990256 | 2623.21811401 | 989265 |
| 15:00:00 | 990256 | 1000674 | 989555 | 1000102 | 6089.58623581 | 995982 |
| 16:00:00 | 1000066 | 1001889 | 995244 | 997181 | 3764.28845802 | 997603 |
| 17:00:00 | 997189 | 998043 | 995108 | 996474 | 1922.99501129 | 996725 |
| 18:00:00 | 996480 | 997768 | 995566 | 997545 | 2163.61215398 | 996480 |
| 19:00:00 | 997432 | 998222 | 994830 | 996475 | 2548.01878843 | 996516 |
| 20:00:00 | 996467 | 1000000 | 996212 | 999440 | 3039.29666223 | 997783 |
| 21:00:00 | 999440 | 1003846 | 995207 | 1002899 | 7322.32407705 | 999768 |
| 22:00:00 | 1002931 | 1003936 | 1000150 | 1001771 | 5297.10548251 | 1001969 |
| 23:00:00 | 1001771 | 1002609 | 999185 | 1002556 | 3276.44264846 | 1000951 |