暗号資産価格データベース


2019年12月24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-
00:45:000.017640.017640.017640.017644.000000000.01764
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:000.017600.017600.017600.017600.012372000.01760
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-
02:15:00-
02:18:000.017460.017460.017460.017460.200000000.01746
02:21:000.017430.017470.017360.017471.112366000.01740
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-
02:51:000.017620.017620.017620.017620.010000000.01762
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-
03:30:000.017390.017390.017390.017390.010000000.01739
03:33:00-
03:36:00-
03:39:00-
03:42:000.017530.017530.017530.017530.010000000.01753
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-
04:15:000.017380.017380.017380.017380.010000000.01738
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-
04:45:000.017470.017470.017470.017470.010000000.01747
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:000.017330.017330.017330.017330.010000000.01733
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:000.017530.017530.017530.017530.010000000.01753
05:33:00-
05:36:00-
05:39:000.017350.017530.017350.017530.020000000.01744
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-
06:21:000.017330.017330.017330.017330.010000000.01733
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-
06:54:000.017480.017480.017480.017480.010000000.01748
06:57:00-
07:00:00-
07:03:00-
07:06:000.017330.017330.017330.017330.010000000.01733
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:000.017480.017480.017480.017480.010000000.01748
07:27:00-
07:30:00-
07:33:000.017330.017330.017330.017330.010000000.01733
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:000.017490.017490.017490.017490.010000000.01749
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-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:000.017490.017490.017490.017490.143579700.01749
09:36:000.017490.017490.017490.017490.200000000.01749
09:39:00-
09:42:00-
09:45:00-
09:48:000.017490.017490.017490.017490.246420300.01749
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
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-
11:39:000.017410.017410.017410.017410.010000000.01741
11:42:00-
11:45:00-
11:48:00-
11:51:000.017550.017550.017550.017550.010000000.01755
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:000.017440.017440.017440.017440.776729200.01744
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-
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:000.017430.017430.017430.017430.010000000.01743
14:51:00-
14:54:000.017500.017500.017500.017500.010000000.01750
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-
15:39:000.017430.017430.017430.017430.194610000.01743
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-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:000.017380.017380.017380.017380.010000000.01738
16:30:000.017550.017550.017400.017400.020000000.01748
16:33:000.017560.017560.017560.017560.010000000.01756
16:36:000.017400.017400.017400.017400.010000000.01740
16:39:000.017560.017560.017380.017380.020000000.01747
16:42:000.017560.017560.017380.017380.020000000.01747
16:45:000.017550.017550.017550.017550.010000000.01755
16:48:000.017410.017410.017410.017410.010000000.01741
16:51:000.017530.017530.017530.017530.010000000.01753
16:54:00-
16:57:000.017440.017440.017440.017440.010000000.01744
17:00:000.017590.017590.017420.017420.020000000.01751
17:03:00-
17:06:000.017600.017600.017460.017460.020000000.01753
17:09:00-
17:12:00-
17:15:000.017650.017650.017650.017650.010000000.01765
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:000.017530.017530.017530.017530.019000000.01753
17:39:000.017450.017450.017450.017450.010000000.01745
17:42:00-
17:45:000.017550.017550.017550.017550.010000000.01755
17:48:000.017460.017660.017460.017660.020000000.01756
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-
18:21:00-
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-
18:57:000.017380.017500.017360.017360.030000000.01741
19:00:000.017500.017500.017500.017500.010000000.01750
19:03:000.017390.017540.017390.017540.020000000.01747
19:06:000.017330.017330.017330.017330.010000000.01733
19:09:000.017510.017510.017510.017510.010000000.01751
19:12:00-
19:15:00-
19:18:00-
19:21:00-
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-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:000.017430.017430.017430.017430.100000000.01743
20:12:00-
20:15:00-
20:18:00-
20:21:000.017390.017390.017390.017390.010000000.01739
20:24:000.017520.017520.017350.017350.020000000.01744
20:27:000.017510.017510.017510.017510.010000000.01751
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:00-
20:45:000.017370.017370.017370.017370.900000000.01737
20:48:000.017370.017370.017370.017370.050000000.01737
20:51:000.017370.017370.017370.017370.010000000.01737
20:54:00-
20:57:00-
21:00:00-
21:03:000.017450.017450.017450.017450.010000000.01745
21:06:00-
21:09:00-
21:12:00-
21:15:00-
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-
22:18:00-
22:21:00-
22:24:00-
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-
23:00:00-
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.