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-
00:05:00-
00:10:00-
00:15:00-
00:20:00-
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:000.031200.031200.031200.031209.780060000.03120
00:55:000.031200.031200.031200.031202.820000000.03120
01:00:000.031200.031240.031200.031240.960000000.03122
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-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
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-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:000.031030.031030.031030.031030.201803200.03103
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:000.031030.031030.031030.031030.033100000.03103
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
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-
06:50:00-
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:000.031330.031330.031330.031331.000000000.03133
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00-
08:05:000.031330.031330.031330.031330.960000000.03133
08:10:00-
08:15:000.031330.031390.031030.03139212.170020100.03110
08:20:000.031130.031130.031130.031132.468100000.03113
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:00-
08:55:00-
09:00:000.031390.031390.031390.0313915.280000000.03139
09:05:000.031450.031450.031440.0314414.880000000.03145
09:10:00-
09:15:00-
09:20:000.031240.031420.031240.0314220.010000000.03124
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:000.031600.031700.031600.031704.084584300.03160
09:50:00-
09:55:000.031550.031550.031550.031550.010000000.03155
10:00:00-
10:05:000.031680.031680.031680.031680.010000000.03168
10:10:00-
10:15:00-
10:20:000.031700.032030.031700.032002.357999900.03181
10:25:000.031930.032070.031930.032071.028000000.03200
10:30:00-
10:35:000.032210.032210.032210.032211.450000000.03221
10:40:000.031870.031870.031870.031871.483424300.03187
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:000.032160.032160.032160.032160.010000000.03216
11:10:00-
11:15:000.031950.032070.031950.0320724.940000000.03207
11:20:00-
11:25:00-
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:000.032210.032210.032210.032210.300000000.03221
12:05:000.032410.032520.032410.032520.310000000.03241
12:10:00-
12:15:00-
12:20:00-
12:25:000.032520.032520.032520.0325224.280000000.03252
12:30:00-
12:35:00-
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-
13:35:00-
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-
14:25:000.031740.031760.031680.0316864.590000000.03174
14:30:000.031680.031700.031640.0316416.510000000.03168
14:35:000.031600.031600.031510.031515.610000000.03156
14:40:000.031500.031520.031500.031524.450000000.03150
14:45:000.031510.031520.031470.0314715.670000000.03151
14:50:000.031480.031480.031420.031421.007000000.03143
14:55:000.031040.031040.031040.031040.500000000.03104
15:00:00-
15:05:00-
15:10:00-
15:15:000.031530.031530.031530.0315315.130000000.03153
15:20:000.031530.031550.031520.0315236.390000000.03153
15:25:000.031520.031520.031520.031521.590000000.03152
15:30:00-
15:35:00-
15:40:000.031630.031630.031630.031631.900000000.03163
15:45:00-
15:50:00-
15:55:000.031420.031770.031420.031773.880000000.03155
16:00:000.031600.031640.031590.0316416.130000000.03161
16:05:000.031620.031640.031580.0316060.120000000.03160
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:000.031420.031420.031420.031420.200000000.03142
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:000.031470.031470.031470.031470.200000000.03147
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:000.031740.031740.025290.02529320.010000000.03054
18:05:000.031780.031780.031780.0317820.000000000.03178
18:10:000.031500.031500.031460.0314610.000000000.03147
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:000.031630.031640.031630.031643.484000000.03163
18:55:000.031690.031690.031690.031690.062000000.03169
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00-
20:00:00-
20:05:00-
20:10:00-
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:00-
20:50:00-
20:55:00-
21:00:00-
21:05:00-
21:10:00-
21:15:00-
21:20:00-
21:25:00-
21:30:00-
21:35:000.031500.031500.031500.031500.499900000.03150
21:40:000.031450.031450.031450.031452.165668000.03145
21:45:00-
21:50:00-
21:55:00-
22:00:000.031600.031600.031600.031600.140000000.03160
22:05:000.031600.031600.031600.031600.737000000.03160
22:10:000.031450.031450.031360.0314126.760000000.03141
22:15:000.031410.031410.031410.0314110.027000000.03141
22:20:00-
22:25:00-
22:30:000.031290.031290.031290.031296.240000000.03129
22:35:00-
22:40:00-
22:45:000.031290.031370.031290.031370.540000000.03134
22:50:00-
22:55:00-
23:00:00-
23:05:000.031290.031290.031290.031290.020000000.03129
23:10:00-
23:15:00-
23:20:00-
23:25:000.031040.031040.031040.031040.010000000.03104
23:30:00-
23:35:00-
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.