2020年07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 | - |
| 00:15:00 | 0.02779 | 0.02779 | 0.02779 | 0.02779 | 0.01012000 | 0.02779 |
| 00:30:00 | - |
| 00:45:00 | 0.02810 | 0.02811 | 0.02810 | 0.02811 | 0.14000000 | 0.02811 |
| 01:00:00 | - |
| 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 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 0.02855 | 0.02863 | 0.02855 | 0.02863 | 21.96890120 | 0.02855 |
| 04:45:00 | - |
| 05:00:00 | 0.02826 | 0.02826 | 0.02826 | 0.02826 | 0.99799000 | 0.02826 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 0.02837 | 0.02837 | 0.02837 | 0.02837 | 1.99600000 | 0.02837 |
| 06:00:00 | - |
| 06:15:00 | 0.02837 | 0.02837 | 0.02836 | 0.02836 | 30.67277440 | 0.02836 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 0.02870 | 0.02872 | 0.02870 | 0.02872 | 5.01000000 | 0.02870 |
| 08:45:00 | 0.02870 | 0.02871 | 0.02870 | 0.02871 | 5.00000000 | 0.02870 |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 0.02859 | 0.02859 | 0.02859 | 0.02859 | 1.20000000 | 0.02859 |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 0.02849 | 0.02849 | 0.02849 | 0.02849 | 1.30000000 | 0.02849 |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | 0.02849 | 0.02849 | 0.02849 | 0.02849 | 0.20000000 | 0.02849 |
| 13:45:00 | - |
| 14:00:00 | 0.02849 | 0.02849 | 0.02849 | 0.02849 | 0.36000000 | 0.02849 |
| 14:15:00 | - |
| 14:30:00 | 0.02849 | 0.02849 | 0.02849 | 0.02849 | 43.34749000 | 0.02849 |
| 14:45:00 | 0.02850 | 0.02850 | 0.02850 | 0.02850 | 1.99731000 | 0.02850 |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | 0.02850 | 0.02850 | 0.02850 | 0.02850 | 0.03000000 | 0.02850 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 0.02859 | 0.02869 | 0.02859 | 0.02869 | 2.00000000 | 0.02869 |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | 0.02869 | 0.02869 | 0.02869 | 0.02869 | 0.10000000 | 0.02869 |
| 19:45:00 | 0.02880 | 0.02899 | 0.02880 | 0.02885 | 12.01000000 | 0.02882 |
| 20:00:00 | 0.02890 | 0.02893 | 0.02882 | 0.02892 | 1.13000000 | 0.02883 |
| 20:15:00 | 0.02892 | 0.02902 | 0.02885 | 0.02902 | 6.07000000 | 0.02898 |
| 20:30:00 | 0.02901 | 0.02901 | 0.02888 | 0.02888 | 2.35800000 | 0.02892 |
| 20:45:00 | - |
| 21:00:00 | 0.02887 | 0.02887 | 0.02882 | 0.02882 | 1.07400000 | 0.02883 |
| 21:15:00 | 0.02886 | 0.02886 | 0.02881 | 0.02881 | 0.78100000 | 0.02885 |
| 21:30:00 | - |
| 21:45:00 | 0.02891 | 0.02891 | 0.02891 | 0.02891 | 7.00000000 | 0.02891 |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | 0.02880 | 0.02880 | 0.02878 | 0.02878 | 0.03000000 | 0.02879 |
| 22:45:00 | 0.02877 | 0.02877 | 0.02873 | 0.02873 | 1.05000000 | 0.02875 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |