暗号資産価格データベース


2020年08月02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-
00:03:000.030700.030700.030700.0307019.490000000.03070
00:06:000.030700.030700.030700.030701.310000000.03070
00:09:00-
00:12:000.030700.030700.030700.030703.260000000.03070
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:000.030730.030730.030730.030730.010000000.03073
01:15:000.030740.030740.030740.030740.360000000.03074
01:18:00-
01:21:00-
01:24:00-
01:27:000.030970.030970.030970.0309739.696535100.03097
01:30:000.030970.031000.030970.031000.383464900.03098
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:000.031280.031300.031280.031300.317000000.03128
02:18:00-
02:21:00-
02:24:00-
02:27:000.031350.031350.031350.031350.090000000.03135
02:30:00-
02:33:00-
02:36:00-
02:39:000.031400.031500.031400.031501.010000000.03150
02:42:000.031500.031580.031500.031580.327000000.03157
02:45:00-
02:48:000.031660.031800.031660.031800.300000000.03175
02:51:00-
02:54:000.031800.031800.031800.031800.490000000.03180
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:000.031800.031880.031800.031880.607000000.03184
03:21:00-
03:24:000.031900.031900.031900.031900.660000000.03190
03:27:00-
03:30:00-
03:33:00-
03:36:000.031660.031660.031660.031662.719000000.03166
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:000.032200.032310.032200.032203.133550000.03223
04:15:000.032310.032320.032310.032320.716125700.03232
04:18:00-
04:21:000.032490.032520.032490.032525.227873700.03249
04:24:000.032700.032900.032700.032901.039840300.03289
04:27:000.032800.032800.032800.032800.600000000.03280
04:30:000.032800.032800.032800.032804.000000000.03280
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:000.032480.032480.032480.032482.550000000.03248
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:000.032490.032490.032490.032490.100000000.03249
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:000.033000.033000.033000.0330010.020000000.03300
06:09:000.032780.032780.032780.032780.020000000.03278
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:000.032780.032780.032780.032780.610000000.03278
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:000.032780.032780.032780.032780.210000000.03278
06:57:00-
07:00:000.032750.032750.032490.032731.393084900.03265
07:03:000.032490.032490.032490.032491.096247800.03249
07:06:000.032490.032490.032490.032490.700000000.03249
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:000.032520.032520.032500.032505.000000000.03251
07:27:00-
07:30:000.032560.032560.032550.0325510.000000000.03256
07:33:000.032520.032520.032500.0325010.000000000.03251
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:000.032780.032910.032780.032913.000000000.03290
07:57:00-
08:00:00-
08:03:00-
08:06:000.032910.032910.032850.032860.300000000.03287
08:09:000.032850.032850.032850.032850.300000000.03285
08:12:000.032850.032850.032850.032850.100000000.03285
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:000.032650.032650.032650.032650.010000000.03265
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:000.032790.032790.032790.032792.351350000.03279
09:39:00-
09:42:000.032660.032660.032660.032660.020000000.03266
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:000.032820.032820.032820.032820.299000000.03282
10:09:00-
10:12:00-
10:15:000.032910.033160.032910.033166.010000000.03306
10:18:000.033200.033200.033200.033200.080000000.03320
10:21:000.033140.033500.033140.033203.790000000.03331
10:24:00-
10:27:00-
10:30:00-
10:33:000.033500.033520.033500.0335215.510000000.03352
10:36:000.033520.033520.033520.0335212.200000000.03352
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:000.033140.033140.033140.033140.010000000.03314
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:000.033150.033150.033150.033150.300000000.03315
11:33:00-
11:36:000.033150.033150.033150.0331529.700000000.03315
11:39:000.033360.033370.033040.033047.022000000.03337
11:42:000.033440.033440.033440.033440.412000000.03344
11:45:00-
11:48:00-
11:51:000.033170.033170.033170.033170.019600000.03317
11:54:000.033510.033510.033170.033171.010000000.03317
11:57:00-
12:00:00-
12:03:000.033050.033050.033050.033050.010000000.03305
12:06:00-
12:09:000.033170.033170.033170.033170.100000000.03317
12:12:000.033170.033170.033170.033170.100000000.03317
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:000.033510.033520.033510.033527.221824000.03352
12:45:000.033520.033520.033520.033526.912023700.03352
12:48:000.033520.033580.033520.0335858.704726200.03352
12:51:000.033580.033950.033580.033950.390400900.03377
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:000.034000.034050.034000.034050.040000000.03401
13:15:000.034250.034250.034250.034250.396000000.03425
13:18:000.033670.033670.033670.033670.498002000.03367
13:21:00-
13:24:00-
13:27:00-
13:30:000.034280.034310.034280.034310.100000000.03429
13:33:00-
13:36:000.034020.034020.033840.0338411.657436900.03392
13:39:000.033870.033870.030590.0305963.408745900.03231
13:42:000.030590.034100.030590.034029.218498400.03203
13:45:00-
13:48:000.030850.034310.030850.034313.212856900.03389
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:000.033240.033240.033000.033004.106012100.03306
14:21:00-
14:24:000.033060.033060.033060.033063.006012100.03306
14:27:000.032930.032930.032900.032902.802004100.03293
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:000.033300.033310.033300.033312.500000000.03331
14:45:000.032930.032960.032930.032935.387751000.03295
14:48:00-
14:51:000.033160.033160.033160.033160.010000000.03316
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:000.032490.032490.032490.032490.020354000.03249
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:000.032740.032740.032690.032695.967200000.03272
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:000.033170.033370.033170.033370.020057900.03327
17:12:00-
17:15:00-
17:18:00-
17:21:000.033470.033470.033460.033460.998040300.03346
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:000.033460.033460.033460.033461.000000000.03346
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:000.032870.032870.032550.032551.140422700.03282
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:000.032760.032760.032320.032385.223048000.03237
20:39:000.032350.032350.032150.0321618.162908200.03217
20:42:000.032050.032050.032000.032009.560000000.03203
20:45:00-
20:48:000.032080.032080.032070.032072.000000000.03207
20:51:000.032110.032110.032090.032099.000000000.03210
20:54:00-
20:57:000.032220.032220.032220.032221.000000000.03222
21:00:000.032210.032210.032200.032201.000000000.03220
21:03:000.032200.032270.032200.032273.080000000.03223
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:000.032710.032720.032710.032721.392246400.03272
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:000.032840.032860.032840.032867.450000000.03286
23:42:00-
23:45:000.033230.033230.033230.033230.020000000.03323
23:48:000.033230.033230.033230.033230.010000000.03323
23:51:000.033220.033220.033210.033220.030000000.03322
23:54:000.032910.032910.032910.032910.020000000.03291
23:57:000.032910.032910.032910.032910.020000000.03291
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.