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
00:05:00-
00:10:00-
00:15:00-
00:20:000.027530.028140.027530.028140.020000000.02784
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:000.027550.027550.027500.027500.020000000.02753
00:55:000.027500.027860.027500.027840.030000000.02773
01:00:000.027500.027500.027500.027500.020000000.02750
01:05:000.027860.027860.027500.027500.020000000.02768
01:10:000.027500.027500.027500.027500.178272700.02750
01:15:000.027400.027400.027000.027004.948430700.02718
01:20:00-
01:25:000.027300.027300.026720.026720.020000000.02701
01:30:000.027300.027300.026750.026750.020000000.02703
01:35:000.027430.027430.027430.027430.010000000.02743
01:40:000.026640.027430.026640.027430.030000000.02715
01:45:000.026800.026850.026800.026850.020000000.02683
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:000.027500.027500.027430.027430.030000000.02747
04:15:000.026920.026920.026670.026740.030000000.02678
04:20:000.027480.027490.027480.027490.030000000.02748
04:25:000.026790.027480.026790.026940.030000000.02707
04:30:000.027020.027060.027020.027060.020000000.02704
04:35:00-
04:40:00-
04:45:000.027490.027490.027490.027490.020000000.02749
04:50:000.027480.027480.027480.027480.010000000.02748
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:000.026920.027040.026920.027040.030000000.02698
05:50:000.027490.027500.027490.027490.030000000.02749
05:55:00-
06:00:000.027070.027480.027070.027480.020000000.02728
06:05:00-
06:10:00-
06:15:00-
06:20:000.026820.027480.026820.027480.040000000.02703
06:25:000.027490.027490.027490.027490.020000000.02749
06:30:000.026900.026960.026900.026960.020000000.02693
06:35:000.027480.027500.027480.027500.020000000.02749
06:40:00-
06:45:00-
06:50:00-
06:55:00-
07:00:000.026670.026670.026670.026670.010000000.02667
07:05:000.026730.027420.026730.027420.030000000.02718
07:10:000.026880.027390.026840.027390.040000000.02701
07:15:000.026850.027390.026850.027390.030000000.02720
07:20:000.026910.026950.026910.026950.020000000.02693
07:25:00-
07:30:000.027000.027000.027000.027000.355000000.02700
07:35:00-
07:40:00-
07:45:000.027450.027450.027000.027000.020000000.02723
07:50:00-
07:55:00-
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:000.027460.027460.027460.027460.010000000.02746
08:25:000.027480.027490.027020.027020.030000000.02733
08:30:000.027070.027490.027000.027490.040000000.02726
08:35:00-
08:40:00-
08:45:00-
08:50:00-
08:55:000.027490.027490.027490.027490.010000000.02749
09:00:00-
09:05:000.027500.027500.027500.027500.170000000.02750
09:10:00-
09:15:00-
09:20:000.027500.027500.027500.027500.010000000.02750
09:25:00-
09:30:000.027500.027500.027500.027500.126000000.02750
09:35:000.026990.027960.026990.027850.040000000.02745
09:40:000.026990.026990.026990.026990.020000000.02699
09:45:00-
09:50:00-
09:55:000.027430.027430.027430.027430.010000000.02743
10:00:000.027660.027660.027660.027660.010000000.02766
10:05:00-
10:10:00-
10:15:000.027000.027730.027000.027730.020000000.02737
10:20:00-
10:25:00-
10:30:000.027000.027470.027000.027460.040000000.02724
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:000.027000.027000.027000.027000.020000000.02700
11:00:00-
11:05:00-
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:000.027390.027390.027390.027390.010000000.02739
11:35:000.027000.027000.027000.027000.010000000.02700
11:40:000.027480.027480.027480.027480.010000000.02748
11:45:000.027430.027430.027130.027130.020000000.02728
11:50:000.027090.027090.027090.027090.010000000.02709
11:55:00-
12:00:000.027620.027620.027100.027620.040000000.02746
12:05:000.027060.027170.027060.027170.020000000.02712
12:10:00-
12:15:00-
12:20:00-
12:25:000.027000.027000.027000.027000.150000000.02700
12:30:000.027400.027400.027300.027300.020000000.02735
12:35:00-
12:40:000.026980.027220.026980.027220.020000000.02710
12:45:00-
12:50:00-
12:55:000.026980.026980.026980.026980.036092340.02698
13:00:000.026980.027240.026980.027240.020000000.02711
13:05:00-
13:10:000.026970.026970.026970.026970.020000000.02697
13:15:00-
13:20:000.027190.027190.027190.027190.020000000.02719
13:25:000.026980.026980.026980.026980.010000000.02698
13:30:000.027300.027300.027000.027020.030000000.02711
13:35:00-
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:000.027350.027350.027000.027000.020000000.02718
14:20:00-
14:25:000.027380.027380.026990.026990.020000000.02719
14:30:00-
14:35:000.027400.027400.027400.027400.010000000.02740
14:40:000.027400.027400.027400.027400.010000000.02740
14:45:00-
14:50:00-
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00-
15:25:00-
15:30:00-
15:35:00-
15:40:000.026980.027350.026980.027020.040000000.02708
15:45:00-
15:50:000.027400.027400.027340.027340.020000000.02737
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:000.026990.026990.026970.026972.012015980.02697
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:000.027290.027290.027290.027290.020000000.02729
17:15:000.026990.026990.026990.026990.010000000.02699
17:20:000.027340.027340.026990.027000.030000000.02711
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:000.027480.027480.027480.027480.020000000.02748
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:000.027030.027150.027030.027150.020000000.02709
19:30:00-
19:35:000.027220.027220.027200.027204.000000000.02720
19:40:000.027280.027330.027190.0272010.630000000.02724
19:45:00-
19:50:000.027390.027400.027390.027402.017000000.02740
19:55:00-
20:00:00-
20:05:00-
20:10:00-
20:15:000.027500.027500.027500.027500.010000000.02750
20:20:000.027460.027460.027200.027200.481517100.02721
20:25:000.026980.026980.026980.026980.600000000.02698
20:30:000.026970.026970.026970.026978.177984020.02697
20:35:000.026950.027210.026950.027210.020000000.02708
20:40:00-
20:45:00-
20:50:00-
20:55:00-
21:00:00-
21:05:00-
21:10:00-
21:15:000.026960.026960.026960.026960.020000000.02696
21:20:00-
21:25:00-
21:30:00-
21:35:00-
21:40:00-
21:45:00-
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:00-
22:15:000.027230.027230.027200.027200.020000000.02722
22:20:00-
22:25:00-
22:30:00-
22:35:000.026960.026960.026960.026960.020000000.02696
22:40:00-
22:45:00-
22:50:00-
22:55:000.027310.027310.027310.027310.010000000.02731
23:00:00-
23:05:000.027310.027310.027310.027310.580000000.02731
23:10:00-
23:15:000.027320.027320.027050.027050.020000000.02719
23:20:000.027010.027010.027010.027010.010000000.02701
23:25:00-
23:30:000.027310.027320.027310.027320.500000000.02732
23:35:000.027320.027320.027320.027327.650000000.02732
23:40:000.027660.027660.027320.027320.020000000.02749
23:45:00-
23:50:000.027690.027700.027690.027700.200000000.02770
23:55:000.028000.028000.028000.028000.010000000.02800
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.