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-
00:05:000.022630.022630.022630.022630.010000000.02263
00:10:000.022600.022600.022600.022600.010000000.02260
00:15:00-
00:20:00-
00:25:000.022260.022260.022260.022260.387125900.02226
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:000.022220.022220.022220.022221.593619100.02222
00:55:00-
01:00:000.022220.022350.022050.022353.217598100.02217
01:05:000.022350.022350.022350.022350.010000000.02235
01:10:000.022250.022250.022250.022250.010000000.02225
01:15:000.022000.022000.022000.022000.020000000.02200
01:20:00-
01:25:000.022100.022100.022100.022100.015000000.02210
01:30:00-
01:35:00-
01:40:00-
01:45:000.022330.022340.022330.022341.660007300.02234
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:000.021890.022360.021890.022360.020000000.02213
02:25:00-
02:30:000.022510.022510.022490.022490.199000000.02249
02:35:000.022490.022490.022210.022211.125683700.02221
02:40:00-
02:45:00-
02:50:000.022160.022160.022160.022160.015000000.02216
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-
04:10:000.022340.022960.021830.022960.223266700.02234
04:15:00-
04:20:000.022470.022470.022470.022470.015000000.02247
04:25:00-
04:30:00-
04:35:000.022250.022280.022250.022273.353932700.02226
04:40:000.022220.022220.022210.022211.658502600.02221
04:45:00-
04:50:00-
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-
05:45:000.022390.022390.022390.022390.015000000.02239
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:000.022320.022320.022320.022320.240000000.02232
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:000.022300.022300.022300.022300.030000000.02230
06:50:00-
06:55:000.022260.022260.022220.022230.130000000.02222
07:00:00-
07:05:000.022220.022220.022220.022220.021680000.02222
07:10:00-
07:15:000.022030.022030.022030.022030.015000000.02203
07:20:000.021870.021870.021870.021870.010000000.02187
07:25:000.022220.022220.022220.022220.010000000.02222
07:30:00-
07:35:00-
07:40:000.021840.021840.021840.021840.040000000.02184
07:45:000.021770.021990.021770.021980.030000000.02191
07:50:00-
07:55:000.021760.021760.021670.021670.030000000.02173
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:00-
08:25:00-
08:30:00-
08:35:00-
08:40:000.022030.022040.022030.022040.015000000.02203
08:45:00-
08:50:000.021910.022100.021900.021902.753015500.02193
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:00-
10:10:000.022050.022050.022050.022050.015000000.02205
10:15:00-
10:20:00-
10:25:00-
10:30:000.022230.022230.022230.022230.021680000.02223
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:00-
11:35:000.021930.021930.021930.021930.156910000.02193
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:000.022220.022220.022220.022220.015000000.02222
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00-
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:000.022270.022270.022270.022270.010000000.02227
14:20:00-
14:25:00-
14:30:00-
14:35:000.022330.022330.022330.022330.015000000.02233
14:40:00-
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-
15:40:00-
15:45:000.022280.022280.022250.022250.200000000.02227
15:50:00-
15:55:00-
16:00:000.022290.022290.022290.022290.015000000.02229
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:000.022270.022270.022270.022270.015000000.02227
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:000.021960.021960.021960.021960.010000000.02196
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:000.022200.022200.022200.022200.015000000.02220
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00-
20:00:00-
20:05:00-
20:10:00-
20:15:00-
20:20:00-
20:25:000.022230.022230.022230.022230.015000000.02223
20:30:00-
20:35:00-
20:40:00-
20:45:000.022190.022200.022190.022200.500000000.02219
20:50:00-
20:55:00-
21:00:00-
21:05:00-
21:10:00-
21:15:00-
21:20:00-
21:25:00-
21:30:00-
21:35:00-
21:40:00-
21:45:00-
21:50:00-
21:55:000.022730.022730.022730.022730.015000000.02273
22:00:00-
22:05:00-
22:10:00-
22:15:00-
22:20:00-
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:00-
23:20:000.021990.021990.021990.021990.015000000.02199
23:25:00-
23:30:00-
23:35:00-
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.