暗号資産価格データベース


2019年02月11日
bitFlyer:ETH/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
00:00:00-
00:03:00-
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:000.032080.032080.032070.032072.800000000.03208
00:57:000.032310.032320.032310.032324.700000000.03231
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
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-
02:15:000.032320.032320.032320.032324.000000000.03232
02:18:00-
02:21:000.032320.032520.032320.032520.069846500.03248
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-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
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-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:000.032510.032510.032510.032510.100000000.03251
07:06:00-
07:09:00-
07:12:000.032600.032600.032600.032600.150000000.03260
07:15:000.032650.032650.032650.032650.010000000.03265
07:18:00-
07:21:00-
07:24:00-
07:27:000.032840.033000.032840.0330075.510000000.03297
07:30:000.033250.033330.033160.033333.496974200.03332
07:33:000.033330.033330.033330.033331.544088200.03333
07:36:00-
07:39:00-
07:42:00-
07:45:00-
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-
08:18:000.033330.033330.033330.033335.168937600.03333
08:21:000.033800.034000.033800.033998.625210500.03397
08:24:00-
08:27:000.034000.034000.034000.034004.403398900.03400
08:30:000.034000.034000.034000.034003.291390600.03400
08:33:00-
08:36:00-
08:39:000.034000.034010.034000.0340059.600000000.03400
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:000.033820.033820.033740.033743.406012100.03381
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:000.033160.033160.033160.033162.500000000.03316
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:000.033250.033270.033250.0332730.000000000.03327
09:57:00-
10:00:00-
10:03:00-
10:06:000.033270.033270.033260.033264.320264500.03327
10:09:000.033130.033130.033000.033003.000000000.03301
10:12:000.033070.033080.033070.033085.980000000.03307
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
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-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:000.033110.033110.033060.033064.996012100.03311
12:21:000.033260.033260.033260.033260.000100000.03326
12:24:000.033020.033020.032940.032944.990000000.03300
12:27:000.033010.033010.033010.033014.990000000.03301
12:30:00-
12:33:000.033260.033260.033260.033260.000100000.03326
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:00-
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-
14:18:00-
14:21:00-
14:24:00-
14:27:000.033200.033200.033200.033200.010000000.03320
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:000.032910.032910.032800.0328023.200000000.03282
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:000.032930.032930.032610.03261499.000000000.03266
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:000.032930.032930.032930.0329350.000000000.03293
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:000.032930.033240.032930.0329630.080311200.03293
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:000.033230.033250.033230.0332518.000000000.03325
16:33:000.032970.032970.032970.0329750.000000000.03297
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-
17:12:00-
17:15:00-
17:18:000.032970.032970.032970.032973.990000000.03297
17:21:000.032970.032970.032970.032976.995740200.03297
17:24:000.032970.032970.032970.032970.014259800.03297
17:27:000.033080.033080.033070.0330750.000000000.03308
17:30:000.032960.032960.032960.032960.318000000.03296
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:000.033240.033240.033240.033240.000100000.03324
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:000.033070.033070.033070.033074.990000000.03307
18:21:000.033240.033240.033240.033240.000100000.03324
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:000.033230.033230.033230.033233.000000000.03323
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-
19:21:000.033260.033260.033260.033264.000000000.03326
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:000.033000.033000.032870.0328717.670024200.03293
19:57:000.033000.033000.033000.033001.500000000.03300
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:000.033010.033010.033000.033005.000000000.03300
20:42:000.033000.033000.032990.0330015.200000000.03300
20:45:000.033010.033010.033000.033004.029000000.03300
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:000.032970.032970.032970.032970.010000000.03297
21:06:00-
21:09:00-
21:12:000.033410.033410.033410.033410.010000000.03341
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:000.033100.033100.033100.033102.900000000.03310
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-
22:09:000.033370.033490.033370.0334917.761000000.03338
22:12:000.033490.033950.033490.0339511.260212500.03351
22:15:00-
22:18:000.033400.033400.033390.033407.020024200.03340
22:21:00-
22:24:000.033260.033260.033250.033255.190000000.03325
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:000.033300.033300.033300.033300.020000000.03330
23:03:00-
23:06:00-
23:09:00-
23:12:000.033660.033670.033350.033679.948000000.03352
23:15:000.033670.033670.033310.033317.700000000.03344
23:18:00-
23:21:00-
23:24:00-
23:27:000.033460.033460.033450.033452.204008100.03345
23:30:000.033340.033340.033220.033225.000000000.03329
23:33:00-
23:36:00-
23:39:000.033390.033400.033390.033405.580000000.03340
23:42:00-
23:45:00-
23:48:00-
23:51:000.033440.033500.033440.0335013.262400900.03346
23:54:000.033480.033500.033420.033488.380000000.03346
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.