暗号資産価格データベース


2019年10月27日
bitFlyer:BCH/BTC

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
00:00:000.027500.027990.027500.027990.020000000.02775
00:03:00-
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:000.027530.027530.027530.027530.010000000.02753
00:24:000.028140.028140.028140.028140.010000000.02814
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:000.027550.027550.027550.027550.010000000.02755
00:54:000.027500.027860.027500.027860.030000000.02762
00:57:000.027840.027840.027840.027840.010000000.02784
01:00:000.027500.027500.027500.027500.020000000.02750
01:03:00-
01:06:000.027860.027860.027500.027500.020000000.02768
01:09:000.027500.027500.027500.027500.178272700.02750
01:12:00-
01:15:000.027400.027400.027070.027074.698430700.02719
01:18:000.027000.027000.027000.027000.250000000.02700
01:21:00-
01:24:00-
01:27:000.027300.027300.026720.026720.020000000.02701
01:30:000.027300.027300.027300.027300.010000000.02730
01:33:000.026750.026750.026750.026750.010000000.02675
01:36:00-
01:39:000.027430.027430.026640.026640.020000000.02704
01:42:000.027380.027430.027380.027430.020000000.02741
01:45:000.026800.026850.026800.026850.020000000.02683
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:000.027500.027500.027430.027430.030000000.02747
04:15:000.026920.026920.026920.026920.010000000.02692
04:18:000.026670.026740.026670.026740.020000000.02671
04:21:000.027480.027490.027480.027490.030000000.02748
04:24:00-
04:27:000.026790.027480.026790.026940.030000000.02707
04:30:000.027020.027060.027020.027060.020000000.02704
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:000.027490.027490.027480.027480.030000000.02749
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:000.026920.026990.026920.026990.020000000.02696
05:48:000.027040.027490.027040.027490.020000000.02727
05:51:000.027500.027500.027490.027490.020000000.02750
05:54:00-
05:57:00-
06:00:00-
06:03:000.027070.027480.027070.027480.020000000.02728
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:000.026820.026820.026820.026820.010000000.02682
06:21:000.026880.026940.026880.026940.020000000.02691
06:24:000.027480.027490.027480.027490.030000000.02749
06:27:00-
06:30:000.026900.026960.026900.026960.020000000.02693
06:33:00-
06:36:000.027480.027500.027480.027500.020000000.02749
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:000.026670.026730.026670.026730.020000000.02670
07:06:000.027380.027420.027380.027420.020000000.02740
07:09:000.026880.026880.026880.026880.010000000.02688
07:12:000.026930.027390.026840.027390.030000000.02705
07:15:000.026850.027390.026850.027390.030000000.02720
07:18:000.026910.026910.026910.026910.010000000.02691
07:21:000.026950.026950.026950.026950.010000000.02695
07:24:00-
07:27:00-
07:30:000.027000.027000.027000.027000.355000000.02700
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:000.027450.027450.027000.027000.020000000.02723
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:000.027460.027490.027460.027490.030000000.02748
08:27:000.027020.027020.027020.027020.010000000.02702
08:30:000.027070.027070.027000.027000.020000000.02704
08:33:000.027490.027490.027490.027490.020000000.02749
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:000.027490.027490.027490.027490.010000000.02749
09:00:00-
09:03:00-
09:06:000.027500.027500.027500.027500.170000000.02750
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:000.027500.027500.027500.027500.010000000.02750
09:24:00-
09:27:00-
09:30:000.027500.027500.027500.027500.126000000.02750
09:33:00-
09:36:000.026990.027960.026990.027960.030000000.02731
09:39:000.027850.027850.027850.027850.010000000.02785
09:42:000.026990.026990.026990.026990.020000000.02699
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:000.027430.027430.027430.027430.010000000.02743
10:00:000.027660.027660.027660.027660.010000000.02766
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:000.027000.027730.027000.027730.020000000.02737
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:000.027000.027010.027000.027010.020000000.02701
10:33:000.027470.027470.027460.027460.020000000.02747
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:000.027000.027000.027000.027000.020000000.02700
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:000.027390.027390.027000.027000.020000000.02720
11:36:00-
11:39:00-
11:42:000.027480.027480.027480.027480.010000000.02748
11:45:000.027430.027430.027430.027430.010000000.02743
11:48:000.027130.027130.027090.027090.020000000.02711
11:51:00-
11:54:00-
11:57:00-
12:00:000.027620.027620.027510.027510.020000000.02757
12:03:000.027100.027620.027060.027060.030000000.02726
12:06:000.027170.027170.027170.027170.010000000.02717
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:000.027000.027000.027000.027000.150000000.02700
12:30:00-
12:33:000.027400.027400.027300.027300.020000000.02735
12:36:00-
12:39:000.026980.026980.026980.026980.010000000.02698
12:42:000.027220.027220.027220.027220.010000000.02722
12:45:00-
12:48:00-
12:51:00-
12:54:000.026980.026980.026980.026980.036092340.02698
12:57:00-
13:00:000.026980.027240.026980.027240.020000000.02711
13:03:00-
13:06:00-
13:09:00-
13:12:000.026970.026970.026970.026970.020000000.02697
13:15:00-
13:18:00-
13:21:000.027190.027190.027190.027190.020000000.02719
13:24:00-
13:27:000.026980.026980.026980.026980.010000000.02698
13:30:000.027300.027300.027300.027300.010000000.02730
13:33:000.027000.027020.027000.027020.020000000.02701
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:000.027350.027350.027000.027000.020000000.02718
14:21:00-
14:24:000.027380.027380.027380.027380.010000000.02738
14:27:000.026990.026990.026990.026990.010000000.02699
14:30:00-
14:33:00-
14:36:000.027400.027400.027400.027400.010000000.02740
14:39:00-
14:42:000.027400.027400.027400.027400.010000000.02740
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:000.026980.027350.026980.027350.020000000.02717
15:42:000.026980.027020.026980.027020.020000000.02700
15:45:00-
15:48:000.027400.027400.027400.027400.010000000.02740
15:51:000.027340.027340.027340.027340.010000000.02734
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:000.026990.026990.026970.026972.012015980.02697
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:000.027290.027290.027290.027290.020000000.02729
17:15:00-
17:18:000.026990.026990.026990.026990.010000000.02699
17:21:000.027340.027340.026990.027000.030000000.02711
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:000.027480.027480.027480.027480.020000000.02748
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:000.027030.027030.027030.027030.010000000.02703
19:27:000.027150.027150.027150.027150.010000000.02715
19:30:00-
19:33:00-
19:36:000.027220.027220.027200.027204.000000000.02720
19:39:00-
19:42:000.027280.027330.027190.0272010.630000000.02724
19:45:00-
19:48:00-
19:51:000.027390.027400.027390.027402.017000000.02740
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:000.027500.027500.027500.027500.010000000.02750
20:18:00-
20:21:000.027460.027460.027200.027200.481517100.02721
20:24:00-
20:27:000.026980.026980.026980.026980.600000000.02698
20:30:000.026970.026970.026970.026978.177984020.02697
20:33:00-
20:36:000.026950.027210.026950.027210.020000000.02708
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:000.026960.026960.026960.026960.020000000.02696
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00-
22:18:000.027230.027230.027200.027200.020000000.02722
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:000.026960.026960.026960.026960.010000000.02696
22:39:000.026960.026960.026960.026960.010000000.02696
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:000.027310.027310.027310.027310.010000000.02731
22:57:00-
23:00:00-
23:03:00-
23:06:000.027310.027310.027310.027310.580000000.02731
23:09:00-
23:12:00-
23:15:000.027320.027320.027320.027320.010000000.02732
23:18:000.027050.027050.027050.027050.010000000.02705
23:21:000.027010.027010.027010.027010.010000000.02701
23:24:00-
23:27:00-
23:30:00-
23:33:000.027310.027320.027310.027321.815298000.02732
23:36:000.027320.027320.027320.027326.334702000.02732
23:39:00-
23:42:000.027660.027660.027320.027320.020000000.02749
23:45:00-
23:48:00-
23:51:000.027690.027690.027690.027690.010000000.02769
23:54:000.027700.028000.027700.028000.200000000.02772
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.