2020年07月29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 | - |
| 00:15:00 | - |
| 00:30:00 | 0.02872 | 0.02872 | 0.02872 | 0.02872 | 5.07600000 | 0.02872 |
| 00:45:00 | 0.02878 | 0.02879 | 0.02857 | 0.02857 | 30.00000000 | 0.02872 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 0.02889 | 0.02893 | 0.02886 | 0.02893 | 64.44600000 | 0.02889 |
| 03:30:00 | - |
| 03:45:00 | 0.02893 | 0.02893 | 0.02893 | 0.02893 | 1.23800000 | 0.02893 |
| 04:00:00 | - |
| 04:15:00 | 0.02889 | 0.02889 | 0.02887 | 0.02887 | 11.88300000 | 0.02889 |
| 04:30:00 | 0.02887 | 0.02887 | 0.02884 | 0.02885 | 12.20000000 | 0.02885 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 0.02913 | 0.02914 | 0.02910 | 0.02910 | 10.78100000 | 0.02911 |
| 05:45:00 | 0.02905 | 0.02906 | 0.02905 | 0.02906 | 6.10000000 | 0.02905 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 0.02882 | 0.02882 | 0.02882 | 0.02882 | 3.98400000 | 0.02882 |
| 09:30:00 | 0.02877 | 0.02899 | 0.02868 | 0.02893 | 57.27046610 | 0.02876 |
| 09:45:00 | 0.02870 | 0.02870 | 0.02869 | 0.02869 | 1.59000000 | 0.02869 |
| 10:00:00 | 0.02870 | 0.02870 | 0.02870 | 0.02870 | 2.04700000 | 0.02870 |
| 10:15:00 | 0.02870 | 0.02882 | 0.02870 | 0.02882 | 8.34500000 | 0.02873 |
| 10:30:00 | - |
| 10:45:00 | 0.02879 | 0.02882 | 0.02879 | 0.02882 | 17.77300000 | 0.02880 |
| 11:00:00 | - |
| 11:15:00 | 0.02881 | 0.02881 | 0.02881 | 0.02881 | 6.14700000 | 0.02881 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 0.02871 | 0.02872 | 0.02870 | 0.02872 | 10.62800000 | 0.02871 |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 0.02884 | 0.02886 | 0.02884 | 0.02886 | 0.70000000 | 0.02885 |
| 14:30:00 | 0.02907 | 0.02907 | 0.02907 | 0.02907 | 2.96000000 | 0.02907 |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | 0.02901 | 0.02901 | 0.02901 | 0.02901 | 11.70700000 | 0.02901 |
| 16:45:00 | 0.02901 | 0.02901 | 0.02899 | 0.02899 | 9.70000000 | 0.02900 |
| 17:00:00 | 0.02907 | 0.02907 | 0.02907 | 0.02907 | 0.67300000 | 0.02907 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 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 | 0.02895 | 0.02895 | 0.02894 | 0.02894 | 2.05000000 | 0.02894 |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | 0.02894 | 0.02898 | 0.02894 | 0.02898 | 0.53000000 | 0.02894 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | 0.02879 | 0.02882 | 0.02879 | 0.02882 | 0.67000000 | 0.02881 |