2020年07月08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 | 1000425 | 1002906 | 999719 | 1002768 | 2482.91385862 | 1001431 |
| 01:00:00 | 1002780 | 1002970 | 1000571 | 1001013 | 1898.75353527 | 1001826 |
| 02:00:00 | 1001013 | 1003893 | 1000853 | 1003720 | 1405.12207534 | 1002286 |
| 03:00:00 | 1003783 | 1004345 | 1001127 | 1001872 | 1466.61176714 | 1002645 |
| 04:00:00 | 1001872 | 1001947 | 999012 | 999588 | 2102.02312288 | 1000080 |
| 05:00:00 | 999597 | 1000968 | 996600 | 1000602 | 3298.60796988 | 998220 |
| 06:00:00 | 1000601 | 1001807 | 998000 | 1000000 | 1654.56574702 | 999909 |
| 07:00:00 | 999984 | 1001217 | 999001 | 1000583 | 1475.78277992 | 1000188 |
| 08:00:00 | 1000529 | 1004429 | 1000268 | 1002041 | 1933.03437622 | 1002087 |
| 09:00:00 | 1002164 | 1003098 | 999689 | 1001432 | 2536.20776382 | 1001400 |
| 10:00:00 | 1001432 | 1004338 | 1001199 | 1004116 | 2441.86752223 | 1003261 |
| 11:00:00 | 1004232 | 1007847 | 1004193 | 1006563 | 4025.13840863 | 1006170 |
| 12:00:00 | 1006684 | 1009800 | 1006000 | 1008604 | 3708.05955705 | 1007863 |
| 13:00:00 | 1008639 | 1009694 | 1003100 | 1003846 | 4405.30301382 | 1005707 |
| 14:00:00 | 1003840 | 1004950 | 1002321 | 1003896 | 2035.07645578 | 1003818 |
| 15:00:00 | 1003874 | 1004813 | 1002969 | 1003531 | 1670.85572439 | 1003896 |
| 16:00:00 | 1003537 | 1005933 | 1002721 | 1005347 | 2107.60497649 | 1004582 |
| 17:00:00 | 1005348 | 1009000 | 1003167 | 1005240 | 3959.45431775 | 1005280 |
| 18:00:00 | 1005180 | 1005973 | 1003003 | 1004270 | 2273.68747606 | 1004452 |
| 19:00:00 | 1004270 | 1007226 | 1003826 | 1006221 | 2483.23847615 | 1005374 |
| 20:00:00 | 1006233 | 1008150 | 1004950 | 1007957 | 3399.14748972 | 1006562 |
| 21:00:00 | 1007957 | 1009728 | 1004414 | 1006592 | 4201.74767710 | 1006800 |
| 22:00:00 | 1006593 | 1023000 | 1005918 | 1020998 | 7832.41355466 | 1013395 |
| 23:00:00 | 1020998 | 1024915 | 1017820 | 1019678 | 6899.28263900 | 1020495 |