2020年07月14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 | 1004643 | 1006551 | 1002500 | 1003362 | 3513.36293621 | 1004696 |
| 01:00:00 | 1003282 | 1004791 | 1002639 | 1004704 | 1798.72697939 | 1003787 |
| 02:00:00 | 1004722 | 1006796 | 1004552 | 1005656 | 1791.82980022 | 1005686 |
| 03:00:00 | 1005682 | 1005749 | 1001000 | 1002749 | 2630.02732943 | 1002987 |
| 04:00:00 | 1002695 | 1002695 | 994022 | 996899 | 5364.34245403 | 997070 |
| 05:00:00 | 996904 | 999287 | 995000 | 998311 | 3052.40848180 | 996971 |
| 06:00:00 | 998254 | 999999 | 997190 | 998635 | 1854.77524400 | 998750 |
| 07:00:00 | 998629 | 998692 | 995054 | 996460 | 2531.89738537 | 996735 |
| 08:00:00 | 996486 | 997000 | 995324 | 996200 | 2004.31791549 | 996235 |
| 09:00:00 | 996200 | 997205 | 994727 | 994859 | 2902.32691984 | 995860 |
| 10:00:00 | 994860 | 996956 | 993400 | 996750 | 2334.67109592 | 995647 |
| 11:00:00 | 996735 | 997790 | 995927 | 996182 | 2085.19736673 | 996766 |
| 12:00:00 | 996192 | 996838 | 995250 | 995276 | 1854.83832302 | 996100 |
| 13:00:00 | 995283 | 995433 | 988694 | 993318 | 6539.05646151 | 992638 |
| 14:00:00 | 993146 | 994540 | 992181 | 993615 | 2251.02592440 | 993216 |
| 15:00:00 | 993615 | 995525 | 993144 | 994290 | 1960.53953829 | 994580 |
| 16:00:00 | 994290 | 995016 | 993108 | 993533 | 1610.05980489 | 994005 |
| 17:00:00 | 993501 | 995688 | 993055 | 994645 | 2335.73198584 | 994528 |
| 18:00:00 | 994645 | 995352 | 994344 | 995154 | 1687.54773527 | 994950 |
| 19:00:00 | 995145 | 995364 | 992199 | 993534 | 2812.32891807 | 993777 |
| 20:00:00 | 993524 | 999128 | 986202 | 998354 | 8241.14725226 | 995074 |
| 21:00:00 | 998354 | 999498 | 994676 | 995071 | 4282.60597817 | 996944 |
| 22:00:00 | 995071 | 996750 | 993000 | 994573 | 5141.42581150 | 995317 |
| 23:00:00 | 994573 | 996387 | 993073 | 995038 | 3744.64648660 | 994618 |