2020年07月12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 | 991915 | 992742 | 991442 | 992033 | 1220.49946508 | 992072 |
| 01:00:00 | 992069 | 994941 | 990044 | 991117 | 2774.56993964 | 992405 |
| 02:00:00 | 991078 | 992437 | 990088 | 991921 | 1522.62676972 | 991465 |
| 03:00:00 | 991929 | 992970 | 990788 | 992160 | 794.90954745 | 991854 |
| 04:00:00 | 992102 | 992161 | 990400 | 990528 | 651.48907734 | 991215 |
| 05:00:00 | 990573 | 991504 | 990011 | 991478 | 786.08500046 | 990734 |
| 06:00:00 | 991478 | 992130 | 990654 | 991785 | 698.29493288 | 991460 |
| 07:00:00 | 991785 | 994446 | 991436 | 993315 | 1375.69633181 | 992881 |
| 08:00:00 | 993296 | 997688 | 992957 | 994784 | 2272.37551963 | 995466 |
| 09:00:00 | 994798 | 998800 | 994339 | 996808 | 2648.95619733 | 996631 |
| 10:00:00 | 996832 | 1001442 | 995983 | 998420 | 3089.35605719 | 998436 |
| 11:00:00 | 998420 | 1000968 | 998000 | 1000804 | 2571.86720782 | 999332 |
| 12:00:00 | 1000798 | 1002291 | 998934 | 999664 | 2747.77311235 | 1000743 |
| 13:00:00 | 999664 | 1001133 | 998418 | 999242 | 1956.94481263 | 999805 |
| 14:00:00 | 999264 | 1000900 | 998745 | 999892 | 2054.36778819 | 999501 |
| 15:00:00 | 999892 | 999900 | 998700 | 998917 | 1507.63598530 | 999202 |
| 16:00:00 | 998949 | 999566 | 997506 | 998443 | 1711.05386506 | 998555 |
| 17:00:00 | 998414 | 1000200 | 997823 | 998637 | 2007.85367904 | 998946 |
| 18:00:00 | 998584 | 998759 | 996879 | 998287 | 2171.59169367 | 997929 |
| 19:00:00 | 998272 | 999500 | 997834 | 998719 | 1671.27678719 | 998657 |
| 20:00:00 | 998726 | 999069 | 997059 | 997059 | 1931.39443621 | 997923 |
| 21:00:00 | 997082 | 999990 | 996533 | 999479 | 2308.53868230 | 998363 |
| 22:00:00 | 999500 | 1007000 | 990720 | 993918 | 11621.10922776 | 997082 |
| 23:00:00 | 993918 | 995280 | 992045 | 994567 | 4142.96652192 | 993712 |