2020年07月10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 | 1003455 | 1003469 | 990381 | 994762 | 14378.27306301 | 996508 |
| 01:00:00 | 994369 | 996727 | 992435 | 996005 | 4738.14126694 | 994798 |
| 02:00:00 | 996047 | 997426 | 993537 | 994177 | 2585.41138067 | 995421 |
| 03:00:00 | 994190 | 997294 | 993249 | 996117 | 1683.86669478 | 994967 |
| 04:00:00 | 996117 | 996883 | 992975 | 995251 | 1752.73065831 | 994569 |
| 05:00:00 | 995312 | 998339 | 994463 | 997201 | 1632.08916325 | 996361 |
| 06:00:00 | 997130 | 999161 | 997074 | 998836 | 1759.21885217 | 998234 |
| 07:00:00 | 998850 | 999685 | 995151 | 997947 | 2434.02668190 | 997185 |
| 08:00:00 | 997947 | 998000 | 995684 | 996674 | 1695.72761214 | 996853 |
| 09:00:00 | 996661 | 997034 | 993066 | 993209 | 2777.49286578 | 995116 |
| 10:00:00 | 993124 | 994145 | 992167 | 993732 | 1960.67658629 | 993284 |
| 11:00:00 | 993732 | 994416 | 991000 | 993599 | 2475.16561795 | 992833 |
| 12:00:00 | 993624 | 995202 | 992800 | 994207 | 1706.04095893 | 994042 |
| 13:00:00 | 994208 | 994708 | 984004 | 986271 | 6441.42308091 | 988649 |
| 14:00:00 | 986350 | 988450 | 984163 | 985950 | 4746.64287935 | 986390 |
| 15:00:00 | 985884 | 988100 | 985290 | 985414 | 2734.53784827 | 986760 |
| 16:00:00 | 985406 | 987481 | 983740 | 986757 | 2979.76525212 | 985908 |
| 17:00:00 | 986689 | 990844 | 986463 | 987418 | 3749.61842333 | 988638 |
| 18:00:00 | 987424 | 989070 | 986313 | 988902 | 2075.31212855 | 987668 |
| 19:00:00 | 988910 | 989559 | 986880 | 988835 | 1271.76867656 | 988314 |
| 20:00:00 | 988835 | 992070 | 988337 | 988793 | 1977.12126160 | 990149 |
| 21:00:00 | 988793 | 990857 | 988359 | 989844 | 1869.76295073 | 989589 |
| 22:00:00 | 989844 | 994000 | 988283 | 989787 | 2495.39967732 | 990818 |
| 23:00:00 | 989680 | 990663 | 988009 | 989607 | 1429.36926110 | 989291 |