2020年08月01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 | - |
| 00:30:00 | 0.03029 | 0.03029 | 0.03029 | 0.03029 | 4.98000000 | 0.03029 |
| 01:00:00 | 0.03028 | 0.03029 | 0.03028 | 0.03029 | 27.26465590 | 0.03029 |
| 01:30:00 | 0.03046 | 0.03046 | 0.03046 | 0.03046 | 0.06697000 | 0.03046 |
| 02:00:00 | 0.03040 | 0.03041 | 0.03040 | 0.03041 | 0.60000000 | 0.03040 |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | 0.03022 | 0.03047 | 0.03022 | 0.03047 | 6.08395530 | 0.03037 |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | 0.03030 | 0.03030 | 0.03030 | 0.03030 | 0.38603000 | 0.03030 |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | - |
| 08:00:00 | - |
| 08:30:00 | - |
| 09:00:00 | 0.03044 | 0.03044 | 0.03044 | 0.03044 | 0.20200000 | 0.03044 |
| 09:30:00 | - |
| 10:00:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 1.18400000 | 0.03050 |
| 10:30:00 | - |
| 11:00:00 | 0.03065 | 0.03065 | 0.03065 | 0.03065 | 20.88000000 | 0.03065 |
| 11:30:00 | 0.03065 | 0.03065 | 0.03065 | 0.03065 | 11.12000000 | 0.03065 |
| 12:00:00 | 0.03065 | 0.03065 | 0.03064 | 0.03065 | 3.59000000 | 0.03065 |
| 12:30:00 | - |
| 13:00:00 | 0.03121 | 0.03121 | 0.03121 | 0.03121 | 0.10000000 | 0.03121 |
| 13:30:00 | 0.03121 | 0.03121 | 0.03119 | 0.03119 | 10.02000000 | 0.03121 |
| 14:00:00 | 0.03119 | 0.03121 | 0.03097 | 0.03097 | 16.00000000 | 0.03117 |
| 14:30:00 | 0.03098 | 0.03098 | 0.03097 | 0.03097 | 10.99000000 | 0.03098 |
| 15:00:00 | 0.03042 | 0.03045 | 0.03030 | 0.03030 | 34.71436000 | 0.03033 |
| 15:30:00 | 0.03014 | 0.03019 | 0.03014 | 0.03019 | 1.60000000 | 0.03017 |
| 16:00:00 | 0.03035 | 0.03035 | 0.03035 | 0.03035 | 0.02516900 | 0.03035 |
| 16:30:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 1.00000000 | 0.03050 |
| 17:00:00 | - |
| 17:30:00 | - |
| 18:00:00 | 0.03060 | 0.03060 | 0.03060 | 0.03060 | 27.15580000 | 0.03060 |
| 18:30:00 | - |
| 19:00:00 | 0.03050 | 0.03050 | 0.03050 | 0.03050 | 0.10000000 | 0.03050 |
| 19:30:00 | 0.03075 | 0.03080 | 0.03070 | 0.03073 | 3.19000000 | 0.03080 |
| 20:00:00 | - |
| 20:30:00 | 0.03060 | 0.03060 | 0.03060 | 0.03060 | 8.00000000 | 0.03060 |
| 21:00:00 | - |
| 21:30:00 | - |
| 22:00:00 | - |
| 22:30:00 | - |
| 23:00:00 | 0.03062 | 0.03074 | 0.03062 | 0.03074 | 2.83100000 | 0.03065 |
| 23:30:00 | 0.03070 | 0.03070 | 0.03070 | 0.03070 | 2.37400000 | 0.03070 |