暗号資産価格データベース


2020年07月28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
00:00:000.030630.030640.030230.030230.970000000.03024
00:05:000.030450.030450.030450.030451.500000000.03045
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-
00:55:000.030500.030500.030500.030500.040000000.03050
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-
01:50:000.030100.030100.029720.029720.029920000.02985
01:55:00-
02:00:000.029500.029500.029500.029500.305000000.02950
02:05:000.029970.029980.029970.029980.920000000.02998
02:10:00-
02:15:000.029900.029900.029900.029900.012000000.02990
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-
03:25:000.029710.029710.029710.0297119.000000000.02971
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:000.029900.029900.029900.029900.300000000.02990
04:50:00-
04:55:00-
05:00:000.029890.029890.029890.029890.199200800.02989
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-
06:15:000.029820.029820.029820.029820.010000000.02982
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:000.029480.029480.029370.0293730.000000000.02938
06:50:00-
06:55:00-
07:00:000.029030.029030.028700.0287010.310000000.02873
07:05:00-
07:10:00-
07:15:000.028750.028980.028720.0287815.101214800.02877
07:20:000.028770.029340.028770.0289640.805805900.02893
07:25:00-
07:30:00-
07:35:000.029140.029140.029110.0291140.000000000.02912
07:40:000.029050.029050.029050.029050.010000000.02905
07:45:00-
07:50:00-
07:55:000.029220.029220.029220.029220.017810000.02922
08:00:00-
08:05:00-
08:10:00-
08:15:000.029270.029270.029270.0292724.283000000.02927
08:20:00-
08:25:00-
08:30:00-
08:35:000.029270.029280.029270.029283.200000000.02928
08:40:00-
08:45:00-
08:50:00-
08:55:000.029280.029280.029280.029280.600000000.02928
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:000.029220.029220.029220.029225.000000000.02922
09:35:000.029220.029220.029220.029220.030000000.02922
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:00-
10:10:00-
10:15:00-
10:20:00-
10:25:00-
10:30:000.028780.028780.028590.028593.500000000.02864
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:000.028760.028760.028610.0286115.367000000.02865
11:00:000.028620.028650.028620.028654.741000000.02864
11:05:000.028650.028650.028650.028655.148000000.02865
11:10:000.028950.028960.028950.028960.730000000.02895
11:15:000.028690.028710.028690.0287117.454000000.02870
11:20:000.028610.028610.028610.028611.160000000.02861
11:25:000.028570.028570.028570.028573.398000000.02857
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:000.028650.028650.028650.028659.361000000.02865
11:55:00-
12:00:000.028960.028960.028920.028925.310000000.02895
12:05:000.028990.029000.028990.0290010.160000000.02900
12:10:000.029040.029040.029030.029032.102000000.02903
12:15:000.029080.029080.029070.029073.160000000.02908
12:20:000.029070.029080.029070.029083.160000000.02907
12:25:00-
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:000.028980.029200.028980.029206.337000000.02900
13:00:000.029080.029090.029080.029093.400000000.02909
13:05:00-
13:10:000.028880.028880.028880.028881.271000000.02888
13:15:000.028860.028860.028860.028865.920000000.02886
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-
14:25:00-
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-
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:00-
16:00:00-
16:05:00-
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-
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:000.028860.028860.028620.028625.010000000.02862
18:30:00-
18:35:00-
18:40:00-
18:45:000.028620.028620.028620.028620.211364300.02862
18:50:00-
18:55:00-
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-
21:35:00-
21:40:000.028740.028740.028740.028742.000000000.02874
21:45:00-
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:00-
22:15:00-
22:20:000.028700.028700.028700.028702.775000000.02870
22:25:000.028700.028700.028700.028700.225000000.02870
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:000.028630.028630.028630.028630.156000000.02863
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:000.028620.028620.028620.028620.100000000.02862
23:20:00-
23:25:00-
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.