暗号資産価格データベース


2020年07月26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-
00:03:000.029710.029710.029710.029711.000000000.02971
00:06:000.029730.029730.029730.029730.700000000.02973
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-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
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-
01:48:000.029960.030020.029960.0300231.460000000.03000
01:51:00-
01:54:000.030020.030020.030020.030020.300000000.03002
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:000.030020.030020.030020.030020.220000000.03002
02:12:00-
02:15:00-
02:18:00-
02:21:00-
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-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:000.030530.030530.030530.030530.591000000.03053
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:000.030570.030580.030570.030580.020000000.03058
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-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:000.030580.030650.030580.0306515.000000000.03065
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:000.030780.030780.030780.030780.030000000.03078
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:000.030790.030880.030790.030880.290140000.03085
05:30:000.030880.031010.030880.031010.500000000.03093
05:33:000.031100.031120.031100.031120.020000000.03111
05:36:00-
05:39:00-
05:42:000.031400.031400.031400.031400.020000000.03140
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-
06:21:00-
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-
06:51:000.031300.031300.031260.031266.340000000.03129
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:000.031490.031490.031490.031490.010000000.03149
07:45:00-
07:48:00-
07:51:000.031520.031520.031520.031520.020000000.03152
07:54:000.031520.031520.031520.031522.040773400.03152
07:57:000.031520.031520.031520.0315223.510000000.03152
08:00:000.031520.031520.031520.0315249.396089000.03152
08:03:000.031520.031580.031520.0315825.533137600.03152
08:06:00-
08:09:00-
08:12:000.031670.031670.031670.031670.010000000.03167
08:15:00-
08:18:00-
08:21:000.031500.031510.031500.03151100.000000000.03150
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-
08:51:000.031640.031640.031640.031640.010000000.03164
08:54:000.031640.031640.031640.031640.150000000.03164
08:57:00-
09:00:00-
09:03:000.031350.031350.031350.031350.010000000.03135
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-
09:39:000.031270.031270.031270.031270.500000000.03127
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-
10:09:00-
10:12:000.031050.031050.031050.0310518.619000000.03105
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:000.031050.031050.031050.031050.100000000.03105
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:000.031320.031320.031320.031320.500000000.03132
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:000.031090.031180.031090.0311321.401000000.03116
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:000.031010.031010.031010.031010.441900000.03101
11:36:00-
11:39:000.031250.031250.031250.0312525.000000000.03125
11:42:00-
11:45:00-
11:48:00-
11:51:000.031320.031360.031320.031360.950000000.03134
11:54:000.031360.031360.031360.031369.764000000.03136
11:57:000.031360.031360.031360.0313620.236000000.03136
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-
12:33:000.031160.031160.031160.031160.010000000.03116
12:36:000.031160.031160.031160.031160.090000000.03116
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-
13:36:000.031340.031340.031340.031340.010000000.03134
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-
14:48:00-
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-
15:30:000.031360.031360.031360.031363.353000000.03136
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:000.031400.031400.031400.031400.010000000.03140
16:00:00-
16:03:00-
16:06:000.031350.031350.031350.031350.046350000.03135
16:09:00-
16:12:00-
16:15:000.031500.031500.031500.031500.500000000.03150
16:18:000.031500.031510.031500.031510.500000000.03151
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:000.031600.031600.031600.031600.010000000.03160
16:36:000.031700.031700.031700.031700.010000000.03170
16:39:00-
16:42:000.031800.031900.031800.031900.020000000.03185
16:45:00-
16:48:000.032000.032000.032000.032000.010000000.03200
16:51:00-
16:54:00-
16:57:000.031810.032000.031810.032000.042300000.03185
17:00:000.032000.032250.032000.032185.220000000.03200
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-
17:30:00-
17:33:000.032050.032050.032050.032050.479000000.03205
17:36:00-
17:39:000.032410.032420.032410.0324240.100000000.03241
17:42:00-
17:45:00-
17:48:000.032500.032520.032500.032525.730000000.03252
17:51:000.032510.032520.032510.0325272.675126300.03252
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:000.032040.032360.032040.032364.010000000.03204
18:09:00-
18:12:000.032360.032360.032350.032350.080000000.03236
18:15:000.032340.032340.032340.032340.010000000.03234
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:000.032340.032340.032340.032342.036100000.03234
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:000.032090.032090.032090.032090.572000000.03209
19:03:00-
19:06:00-
19:09:000.031650.031650.031650.031650.284000000.03165
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:000.031050.031050.030800.030802.051000000.03102
19:30:00-
19:33:00-
19:36:000.030800.030800.030800.0308021.670000000.03080
19:39:00-
19:42:000.031130.031130.031130.031130.010000000.03113
19:45:00-
19:48:00-
19:51:000.031160.031160.031160.031160.176000000.03116
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:000.030780.030780.030710.0307132.370000000.03074
20:09:00-
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:000.030880.030880.030880.030883.581000000.03088
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:000.030880.030880.030880.030881.190000000.03088
21:06:000.030880.030880.030880.0308813.577399400.03088
21:09:00-
21:12:00-
21:15:000.030700.030700.030700.030700.100000000.03070
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:000.030620.030620.030620.030624.000000000.03062
21:33:00-
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:000.030880.031010.030880.0310110.000000000.03100
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:000.030630.030630.030630.030630.020000000.03063
22:12:00-
22:15:00-
22:18:000.030720.030720.030710.0307120.000000000.03071
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-
23:06:000.031010.031010.031010.031014.000000000.03101
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-
23:42:000.031170.031170.031170.031170.010000000.03117
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:000.031400.031400.031400.031400.500000000.03140
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.