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-
00:05:000.029710.029730.029710.029731.700000000.02972
00:10:00-
00:15:00-
00:20:00-
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:00-
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:000.029960.030020.029960.0300231.460000000.03000
01:55:000.030020.030020.030020.030020.300000000.03002
02:00:00-
02:05:000.030020.030020.030020.030020.220000000.03002
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:000.030530.030530.030530.030530.591000000.03053
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:000.030570.030580.030570.030580.020000000.03058
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:000.030580.030650.030580.0306515.000000000.03065
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:000.030780.030780.030780.030780.030000000.03078
05:10:00-
05:15:00-
05:20:00-
05:25:000.030790.030880.030790.030880.290140000.03085
05:30:000.030880.031120.030880.031120.520000000.03094
05:35:00-
05:40:000.031400.031400.031400.031400.020000000.03140
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:00-
06:50:000.031300.031300.031260.031266.340000000.03129
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:000.031490.031490.031490.031490.010000000.03149
07:45:00-
07:50:000.031520.031520.031520.031520.020000000.03152
07:55:000.031520.031520.031520.0315225.550773400.03152
08:00:000.031520.031580.031520.0315874.929226600.03152
08:05:00-
08:10:000.031670.031670.031670.031670.010000000.03167
08:15:00-
08:20:000.031500.031510.031500.03151100.000000000.03150
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:000.031640.031640.031640.031640.010000000.03164
08:55:000.031640.031640.031640.031640.150000000.03164
09:00:000.031350.031350.031350.031350.010000000.03135
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:000.031270.031270.031270.031270.500000000.03127
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:00-
10:10:000.031050.031050.031050.0310518.619000000.03105
10:15:00-
10:20:00-
10:25:00-
10:30:000.031050.031050.031050.031050.100000000.03105
10:35:00-
10:40:00-
10:45:00-
10:50:000.031320.031320.031320.031320.500000000.03132
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:000.031090.031180.031090.0311321.401000000.03116
11:20:00-
11:25:00-
11:30:00-
11:35:000.031010.031010.031010.031010.441900000.03101
11:40:000.031250.031250.031250.0312525.000000000.03125
11:45:00-
11:50:000.031320.031360.031320.031360.950000000.03134
11:55:000.031360.031360.031360.0313630.000000000.03136
12:00:00-
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:000.031160.031160.031160.031160.100000000.03116
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:000.031340.031340.031340.031340.010000000.03134
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:00-
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-
15:30:000.031360.031360.031360.031363.353000000.03136
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:000.031400.031400.031400.031400.010000000.03140
16:00:00-
16:05:000.031350.031350.031350.031350.046350000.03135
16:10:00-
16:15:000.031500.031510.031500.031511.000000000.03151
16:20:00-
16:25:00-
16:30:000.031600.031600.031600.031600.010000000.03160
16:35:000.031700.031700.031700.031700.010000000.03170
16:40:000.031800.031900.031800.031900.020000000.03185
16:45:000.032000.032000.032000.032000.010000000.03200
16:50:00-
16:55:000.031810.032000.031810.032000.042300000.03185
17:00:000.032000.032250.032000.032185.220000000.03200
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:000.032050.032050.032050.032050.479000000.03205
17:35:000.032410.032410.032410.0324140.000000000.03241
17:40:000.032420.032420.032420.032420.100000000.03242
17:45:000.032500.032520.032500.032521.120000000.03250
17:50:000.032520.032520.032510.0325277.285126300.03252
17:55:00-
18:00:00-
18:05:000.032040.032360.032040.032364.010000000.03204
18:10:000.032360.032360.032350.032350.080000000.03236
18:15:000.032340.032340.032340.032340.010000000.03234
18:20:00-
18:25:00-
18:30:00-
18:35:000.032340.032340.032340.032342.036100000.03234
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:000.032090.032090.032090.032090.572000000.03209
19:05:00-
19:10:000.031650.031650.031650.031650.284000000.03165
19:15:00-
19:20:00-
19:25:000.031050.031050.030800.030802.051000000.03102
19:30:00-
19:35:000.030800.030800.030800.0308021.670000000.03080
19:40:000.031130.031130.031130.031130.010000000.03113
19:45:00-
19:50:000.031160.031160.031160.031160.176000000.03116
19:55:00-
20:00:00-
20:05:000.030780.030780.030710.0307132.370000000.03074
20:10:00-
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:000.030880.030880.030880.030883.581000000.03088
20:50:00-
20:55:00-
21:00:00-
21:05:000.030880.030880.030880.0308814.767399400.03088
21:10:00-
21:15:000.030700.030700.030700.030700.100000000.03070
21:20:00-
21:25:00-
21:30:000.030620.030620.030620.030624.000000000.03062
21:35:00-
21:40:00-
21:45:00-
21:50:000.030880.031010.030880.0310110.000000000.03100
21:55:00-
22:00:00-
22:05:000.030630.030630.030630.030630.020000000.03063
22:10:00-
22:15:00-
22:20:000.030720.030720.030710.0307120.000000000.03071
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:000.031010.031010.031010.031014.000000000.03101
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00-
23:40:000.031170.031170.031170.031170.010000000.03117
23:45:00-
23:50:00-
23:55:000.031400.031400.031400.031400.500000000.03140
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.