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 |
|---|
| 00:00:00 | 0.03063 | 0.03064 | 0.03023 | 0.03023 | 0.97000000 | 0.03024 |
| 00:05:00 | 0.03045 | 0.03045 | 0.03045 | 0.03045 | 1.50000000 | 0.03045 |
| 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 | - |
| 00:55:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 0.04000000 | 0.03050 |
| 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 | - |
| 01:50:00 | 0.03010 | 0.03010 | 0.02972 | 0.02972 | 0.02992000 | 0.02985 |
| 01:55:00 | - |
| 02:00:00 | 0.02950 | 0.02950 | 0.02950 | 0.02950 | 0.30500000 | 0.02950 |
| 02:05:00 | 0.02997 | 0.02998 | 0.02997 | 0.02998 | 0.92000000 | 0.02998 |
| 02:10:00 | - |
| 02:15:00 | 0.02990 | 0.02990 | 0.02990 | 0.02990 | 0.01200000 | 0.02990 |
| 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 | - |
| 03:25:00 | 0.02971 | 0.02971 | 0.02971 | 0.02971 | 19.00000000 | 0.02971 |
| 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 | - |
| 04:45:00 | 0.02990 | 0.02990 | 0.02990 | 0.02990 | 0.30000000 | 0.02990 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | 0.02989 | 0.02989 | 0.02989 | 0.02989 | 0.19920080 | 0.02989 |
| 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 | - |
| 06:15:00 | 0.02982 | 0.02982 | 0.02982 | 0.02982 | 0.01000000 | 0.02982 |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | 0.02948 | 0.02948 | 0.02937 | 0.02937 | 30.00000000 | 0.02938 |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | 0.02903 | 0.02903 | 0.02870 | 0.02870 | 10.31000000 | 0.02873 |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | 0.02875 | 0.02898 | 0.02872 | 0.02878 | 15.10121480 | 0.02877 |
| 07:20:00 | 0.02877 | 0.02934 | 0.02877 | 0.02896 | 40.80580590 | 0.02893 |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | 0.02914 | 0.02914 | 0.02911 | 0.02911 | 40.00000000 | 0.02912 |
| 07:40:00 | 0.02905 | 0.02905 | 0.02905 | 0.02905 | 0.01000000 | 0.02905 |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | 0.02922 | 0.02922 | 0.02922 | 0.02922 | 0.01781000 | 0.02922 |
| 08:00:00 | - |
| 08:05:00 | - |
| 08:10:00 | - |
| 08:15:00 | 0.02927 | 0.02927 | 0.02927 | 0.02927 | 24.28300000 | 0.02927 |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | 0.02927 | 0.02928 | 0.02927 | 0.02928 | 3.20000000 | 0.02928 |
| 08:40:00 | - |
| 08:45:00 | - |
| 08:50:00 | - |
| 08:55:00 | 0.02928 | 0.02928 | 0.02928 | 0.02928 | 0.60000000 | 0.02928 |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | 0.02922 | 0.02922 | 0.02922 | 0.02922 | 5.00000000 | 0.02922 |
| 09:35:00 | 0.02922 | 0.02922 | 0.02922 | 0.02922 | 0.03000000 | 0.02922 |
| 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 | - |
| 10:30:00 | 0.02878 | 0.02878 | 0.02859 | 0.02859 | 3.50000000 | 0.02864 |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | 0.02876 | 0.02876 | 0.02861 | 0.02861 | 15.36700000 | 0.02865 |
| 11:00:00 | 0.02862 | 0.02865 | 0.02862 | 0.02865 | 4.74100000 | 0.02864 |
| 11:05:00 | 0.02865 | 0.02865 | 0.02865 | 0.02865 | 5.14800000 | 0.02865 |
| 11:10:00 | 0.02895 | 0.02896 | 0.02895 | 0.02896 | 0.73000000 | 0.02895 |
| 11:15:00 | 0.02869 | 0.02871 | 0.02869 | 0.02871 | 17.45400000 | 0.02870 |
| 11:20:00 | 0.02861 | 0.02861 | 0.02861 | 0.02861 | 1.16000000 | 0.02861 |
| 11:25:00 | 0.02857 | 0.02857 | 0.02857 | 0.02857 | 3.39800000 | 0.02857 |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | 0.02865 | 0.02865 | 0.02865 | 0.02865 | 9.36100000 | 0.02865 |
| 11:55:00 | - |
| 12:00:00 | 0.02896 | 0.02896 | 0.02892 | 0.02892 | 5.31000000 | 0.02895 |
| 12:05:00 | 0.02899 | 0.02900 | 0.02899 | 0.02900 | 10.16000000 | 0.02900 |
| 12:10:00 | 0.02904 | 0.02904 | 0.02903 | 0.02903 | 2.10200000 | 0.02903 |
| 12:15:00 | 0.02908 | 0.02908 | 0.02907 | 0.02907 | 3.16000000 | 0.02908 |
| 12:20:00 | 0.02907 | 0.02908 | 0.02907 | 0.02908 | 3.16000000 | 0.02907 |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | - |
| 12:55:00 | 0.02898 | 0.02920 | 0.02898 | 0.02920 | 6.33700000 | 0.02900 |
| 13:00:00 | 0.02908 | 0.02909 | 0.02908 | 0.02909 | 3.40000000 | 0.02909 |
| 13:05:00 | - |
| 13:10:00 | 0.02888 | 0.02888 | 0.02888 | 0.02888 | 1.27100000 | 0.02888 |
| 13:15:00 | 0.02886 | 0.02886 | 0.02886 | 0.02886 | 5.92000000 | 0.02886 |
| 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 | - |
| 18:25:00 | 0.02886 | 0.02886 | 0.02862 | 0.02862 | 5.01000000 | 0.02862 |
| 18:30:00 | - |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | 0.02862 | 0.02862 | 0.02862 | 0.02862 | 0.21136430 | 0.02862 |
| 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 | - |
| 21:40:00 | 0.02874 | 0.02874 | 0.02874 | 0.02874 | 2.00000000 | 0.02874 |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | 0.02870 | 0.02870 | 0.02870 | 0.02870 | 2.77500000 | 0.02870 |
| 22:25:00 | 0.02870 | 0.02870 | 0.02870 | 0.02870 | 0.22500000 | 0.02870 |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | 0.02863 | 0.02863 | 0.02863 | 0.02863 | 0.15600000 | 0.02863 |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | 0.02862 | 0.02862 | 0.02862 | 0.02862 | 0.10000000 | 0.02862 |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |