暗号資産価格データベース


2020年07月27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-
00:03:00-
00:06:00-
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-
00:51:000.031200.031200.031200.031209.780060000.03120
00:54:000.031200.031200.031200.031202.820000000.03120
00:57:00-
01:00:000.031200.031240.031200.031240.960000000.03122
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-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
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-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
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-
04:12:000.031030.031030.031030.031030.201803200.03103
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
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-
05:00:000.031030.031030.031030.031030.033100000.03103
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
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-
06:51:00-
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-
07:24:000.031330.031330.031330.031331.000000000.03133
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:000.031330.031330.031330.031330.960000000.03133
08:12:00-
08:15:000.031330.031330.031130.0311365.440000000.03116
08:18:000.031130.031390.031030.03139146.730020100.03107
08:21:000.031130.031130.031130.031132.468100000.03113
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-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:000.031390.031450.031390.0314430.160000000.03142
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:000.031240.031240.031240.0312420.000000000.03124
09:21:000.031420.031420.031420.031420.010000000.03142
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:000.031600.031600.031600.031604.074584300.03160
09:48:000.031700.031700.031700.031700.010000000.03170
09:51:00-
09:54:00-
09:57:000.031550.031550.031550.031550.010000000.03155
10:00:00-
10:03:00-
10:06:000.031680.031680.031680.031680.010000000.03168
10:09:00-
10:12:00-
10:15:00-
10:18:000.031700.031710.031700.031711.490000000.03170
10:21:00-
10:24:000.032030.032030.031930.031931.395999900.03198
10:27:000.032030.032070.032030.032070.500000000.03207
10:30:00-
10:33:00-
10:36:000.032210.032210.032210.032211.450000000.03221
10:39:00-
10:42:000.031870.031870.031870.031871.483424300.03187
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:000.032160.032160.032160.032160.010000000.03216
11:09:00-
11:12:00-
11:15:000.031950.031950.031950.031950.940000000.03195
11:18:000.032070.032070.032070.0320724.000000000.03207
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:000.032210.032210.032210.032210.300000000.03221
12:03:000.032410.032410.032410.032410.300000000.03241
12:06:000.032520.032520.032520.032520.010000000.03252
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:000.032520.032520.032520.0325224.280000000.03252
12:27:00-
12:30:00-
12:33:00-
12:36:00-
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-
13:36:00-
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-
14:27:000.031740.031760.031680.0316864.590000000.03174
14:30:000.031680.031700.031640.0316416.510000000.03168
14:33:00-
14:36:000.031600.031600.031560.031563.070000000.03159
14:39:000.031510.031520.031500.031526.990000000.03151
14:42:00-
14:45:000.031510.031520.031470.0314715.670000000.03151
14:48:000.031480.031480.031480.031480.100000000.03148
14:51:000.031460.031460.031420.031420.907000000.03143
14:54:000.031040.031040.031040.031040.500000000.03104
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:000.031530.031530.031520.0315322.100000000.03153
15:21:000.031550.031550.031520.0315325.370000000.03153
15:24:000.031530.031530.031520.031525.640000000.03153
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:000.031630.031630.031630.031631.900000000.03163
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:000.031420.031770.031420.031773.880000000.03155
16:00:000.031600.031600.031590.031597.590000000.03160
16:03:000.031620.031640.031580.0316433.850000000.03161
16:06:000.031610.031630.031580.0316034.810000000.03160
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:000.031420.031420.031420.031420.200000000.03142
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:000.031470.031470.031470.031470.200000000.03147
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:000.031740.031740.025290.02529320.010000000.03054
18:06:00-
18:09:000.031780.031780.031460.0314630.000000000.03168
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:000.031630.031640.031630.031643.484000000.03163
18:54:00-
18:57:000.031690.031690.031690.031690.062000000.03169
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
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-
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:000.031500.031500.031500.031500.499900000.03150
21:39:000.031450.031450.031450.031452.165668000.03145
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:000.031600.031600.031600.031600.877000000.03160
22:06:00-
22:09:000.031450.031450.031450.031453.000000000.03145
22:12:000.031420.031420.031360.0314123.760000000.03140
22:15:000.031410.031410.031410.0314110.027000000.03141
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:000.031290.031290.031290.031296.240000000.03129
22:36:00-
22:39:00-
22:42:00-
22:45:000.031290.031370.031290.031370.540000000.03134
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:000.031290.031290.031290.031290.020000000.03129
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:000.031040.031040.031040.031040.010000000.03104
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.