2020年07月22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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | 0.02606 | 0.02606 | 0.02606 | 0.02606 | 1.55900000 | 0.02606 |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 0.02609 | 0.02609 | 0.02609 | 0.02609 | 0.61400000 | 0.02609 |
| 03:30:00 | - |
| 03:45:00 | 0.02616 | 0.02623 | 0.02616 | 0.02623 | 0.75700000 | 0.02616 |
| 04:00:00 | - |
| 04:15:00 | 0.02614 | 0.02615 | 0.02614 | 0.02615 | 5.99300000 | 0.02614 |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 0.02600 | 0.02600 | 0.02600 | 0.02600 | 0.01000000 | 0.02600 |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.02600 | 0.02600 | 0.02600 | 0.02600 | 6.14104420 | 0.02600 |
| 09:45:00 | 0.02615 | 0.02615 | 0.02615 | 0.02615 | 1.96772610 | 0.02615 |
| 10:00:00 | 0.02612 | 0.02613 | 0.02589 | 0.02589 | 11.80396690 | 0.02601 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.02596 | 0.02596 | 0.02596 | 0.02596 | 0.15760000 | 0.02596 |
| 15:00:00 | - |
| 15:15:00 | 0.02614 | 0.02614 | 0.02614 | 0.02614 | 10.00000000 | 0.02614 |
| 15:30:00 | - |
| 15:45:00 | 0.02613 | 0.02617 | 0.02613 | 0.02617 | 36.00000000 | 0.02616 |
| 16:00:00 | - |
| 16:15:00 | 0.02614 | 0.02615 | 0.02614 | 0.02615 | 16.23200000 | 0.02615 |
| 16:30:00 | 0.02623 | 0.02623 | 0.02623 | 0.02623 | 8.03000000 | 0.02623 |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 0.02615 | 0.02615 | 0.02615 | 0.02615 | 0.16790000 | 0.02615 |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |