暗号資産価格データベース


2020年03月17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-
00:06:000.022630.022630.022630.022630.010000000.02263
00:09:000.022600.022600.022600.022600.010000000.02260
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:000.022260.022260.022260.022260.387125900.02226
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:000.022220.022220.022220.022221.593619100.02222
00:54:00-
00:57:00-
01:00:000.022220.022220.022050.022053.197598100.02217
01:03:000.022050.022350.022050.022350.030000000.02225
01:06:00-
01:09:000.022250.022250.022250.022250.010000000.02225
01:12:00-
01:15:000.022000.022000.022000.022000.020000000.02200
01:18:00-
01:21:00-
01:24:000.022100.022100.022100.022100.015000000.02210
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:000.022330.022340.022330.022341.660007300.02234
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-
02:18:000.021890.021890.021890.021890.010000000.02189
02:21:000.022360.022360.022360.022360.010000000.02236
02:24:00-
02:27:00-
02:30:00-
02:33:000.022510.022510.022490.022490.199000000.02249
02:36:000.022490.022490.022210.022211.125683700.02221
02:39:00-
02:42:00-
02:45:00-
02:48:000.022160.022160.022160.022160.015000000.02216
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-
04:12:000.022340.022960.021830.022960.223266700.02234
04:15:00-
04:18:000.022470.022470.022470.022470.015000000.02247
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:000.022250.022280.022250.022273.353932700.02226
04:39:00-
04:42:000.022220.022220.022210.022211.658502600.02221
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-
05:45:000.022390.022390.022390.022390.015000000.02239
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-
06:24:000.022320.022320.022320.022320.240000000.02232
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:000.022300.022300.022300.022300.010000000.02230
06:48:000.022300.022300.022300.022300.020000000.02230
06:51:00-
06:54:00-
06:57:000.022260.022260.022220.022230.130000000.02222
07:00:00-
07:03:00-
07:06:000.022220.022220.022220.022220.021680000.02222
07:09:00-
07:12:00-
07:15:000.022030.022030.022030.022030.015000000.02203
07:18:00-
07:21:000.021870.021870.021870.021870.010000000.02187
07:24:000.022220.022220.022220.022220.010000000.02222
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:000.021840.021840.021840.021840.040000000.02184
07:45:000.021770.021990.021770.021980.030000000.02191
07:48:00-
07:51:00-
07:54:000.021760.021760.021670.021670.030000000.02173
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-
08:39:000.022030.022040.022030.022040.015000000.02203
08:42:00-
08:45:00-
08:48:000.021910.021910.021910.021911.079915800.02191
08:51:000.022100.022100.021900.021901.673099700.02194
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-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:000.022050.022050.022050.022050.015000000.02205
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:000.022230.022230.022230.022230.021680000.02223
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-
11:33:000.021930.021930.021930.021930.015000000.02193
11:36:00-
11:39:000.021930.021930.021930.021930.141910000.02193
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-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
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-
13:03:000.022220.022220.022220.022220.015000000.02222
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-
14:15:000.022270.022270.022270.022270.010000000.02227
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:000.022330.022330.022330.022330.015000000.02233
14:36:00-
14:39:00-
14:42:00-
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-
15:39:00-
15:42:00-
15:45:000.022280.022280.022250.022250.200000000.02227
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:000.022290.022290.022290.022290.015000000.02229
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
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-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:000.022270.022270.022270.022270.015000000.02227
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:000.021960.021960.021960.021960.010000000.02196
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-
18:57:00-
19:00:000.022200.022200.022200.022200.015000000.02220
19:03:00-
19:06:00-
19:09:00-
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-
20:09:00-
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:000.022230.022230.022230.022230.015000000.02223
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:00-
20:45:000.022190.022200.022190.022200.500000000.02219
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-
21:15:00-
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-
21:54:000.022730.022730.022730.022730.015000000.02273
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-
23:21:000.021990.021990.021990.021990.015000000.02199
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.