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 | 0.03045 | 2.47000000 | 0.03037 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 0.04000000 | 0.03050 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | 0.03010 | 0.03010 | 0.02972 | 0.02972 | 0.02992000 | 0.02985 |
| 02:00:00 | 0.02950 | 0.02998 | 0.02950 | 0.02998 | 1.22500000 | 0.02986 |
| 02:15:00 | 0.02990 | 0.02990 | 0.02990 | 0.02990 | 0.01200000 | 0.02990 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 0.02971 | 0.02971 | 0.02971 | 0.02971 | 19.00000000 | 0.02971 |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | 0.02990 | 0.02990 | 0.02990 | 0.02990 | 0.30000000 | 0.02990 |
| 05:00:00 | 0.02989 | 0.02989 | 0.02989 | 0.02989 | 0.19920080 | 0.02989 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 0.02982 | 0.02982 | 0.02982 | 0.02982 | 0.01000000 | 0.02982 |
| 06:30:00 | - |
| 06:45:00 | 0.02948 | 0.02948 | 0.02937 | 0.02937 | 30.00000000 | 0.02938 |
| 07:00:00 | 0.02903 | 0.02903 | 0.02870 | 0.02870 | 10.31000000 | 0.02873 |
| 07:15:00 | 0.02875 | 0.02934 | 0.02872 | 0.02896 | 55.90702070 | 0.02889 |
| 07:30:00 | 0.02914 | 0.02914 | 0.02905 | 0.02905 | 40.01000000 | 0.02912 |
| 07:45:00 | 0.02922 | 0.02922 | 0.02922 | 0.02922 | 0.01781000 | 0.02922 |
| 08:00:00 | - |
| 08:15:00 | 0.02927 | 0.02927 | 0.02927 | 0.02927 | 24.28300000 | 0.02927 |
| 08:30:00 | 0.02927 | 0.02928 | 0.02927 | 0.02928 | 3.20000000 | 0.02928 |
| 08:45:00 | 0.02928 | 0.02928 | 0.02928 | 0.02928 | 0.60000000 | 0.02928 |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.02922 | 0.02922 | 0.02922 | 0.02922 | 5.03000000 | 0.02922 |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 0.02878 | 0.02878 | 0.02859 | 0.02859 | 3.50000000 | 0.02864 |
| 10:45:00 | 0.02876 | 0.02876 | 0.02861 | 0.02861 | 15.36700000 | 0.02865 |
| 11:00:00 | 0.02862 | 0.02896 | 0.02862 | 0.02896 | 10.61900000 | 0.02867 |
| 11:15:00 | 0.02869 | 0.02871 | 0.02857 | 0.02857 | 22.01200000 | 0.02867 |
| 11:30:00 | - |
| 11:45:00 | 0.02865 | 0.02865 | 0.02865 | 0.02865 | 9.36100000 | 0.02865 |
| 12:00:00 | 0.02896 | 0.02904 | 0.02892 | 0.02903 | 17.57200000 | 0.02899 |
| 12:15:00 | 0.02908 | 0.02908 | 0.02907 | 0.02908 | 6.32000000 | 0.02908 |
| 12:30:00 | - |
| 12:45:00 | 0.02898 | 0.02920 | 0.02898 | 0.02920 | 6.33700000 | 0.02900 |
| 13:00:00 | 0.02908 | 0.02909 | 0.02888 | 0.02888 | 4.67100000 | 0.02903 |
| 13:15:00 | 0.02886 | 0.02886 | 0.02886 | 0.02886 | 5.92000000 | 0.02886 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 0.02886 | 0.02886 | 0.02862 | 0.02862 | 5.01000000 | 0.02862 |
| 18:30:00 | - |
| 18:45:00 | 0.02862 | 0.02862 | 0.02862 | 0.02862 | 0.21136430 | 0.02862 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | 0.02874 | 0.02874 | 0.02874 | 0.02874 | 2.00000000 | 0.02874 |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | 0.02870 | 0.02870 | 0.02870 | 0.02870 | 3.00000000 | 0.02870 |
| 22:30:00 | - |
| 22:45:00 | 0.02863 | 0.02863 | 0.02863 | 0.02863 | 0.15600000 | 0.02863 |
| 23:00:00 | - |
| 23:15:00 | 0.02862 | 0.02862 | 0.02862 | 0.02862 | 0.10000000 | 0.02862 |
| 23:30:00 | - |
| 23:45:00 | - |