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
00:00:000.030700.030700.030700.030705.390000000.03070
00:05:000.030700.030700.030700.0307015.410000000.03070
00:10:000.030700.030700.030700.030703.260000000.03070
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-
01:00:00-
01:05:00-
01:10:000.030730.030730.030730.030730.010000000.03073
01:15:000.030740.030740.030740.030740.360000000.03074
01:20:00-
01:25:000.030970.030970.030970.0309739.696535100.03097
01:30:000.030970.031000.030970.031000.383464900.03098
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:000.031280.031300.031280.031300.317000000.03128
02:20:00-
02:25:000.031350.031350.031350.031350.090000000.03135
02:30:00-
02:35:00-
02:40:000.031400.031580.031400.031581.337000000.03151
02:45:000.031660.031800.031660.031800.300000000.03175
02:50:00-
02:55:000.031800.031800.031800.031800.490000000.03180
03:00:00-
03:05:00-
03:10:00-
03:15:000.031800.031880.031800.031880.607000000.03184
03:20:000.031900.031900.031900.031900.660000000.03190
03:25:00-
03:30:00-
03:35:000.031660.031660.031660.031662.719000000.03166
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:000.032200.032310.032200.032203.133550000.03223
04:15:000.032310.032320.032310.032320.716125700.03232
04:20:000.032490.032700.032490.032705.267714000.03249
04:25:000.032900.032900.032800.032801.600000000.03286
04:30:000.032800.032800.032800.032804.000000000.03280
04:35:00-
04:40:00-
04:45:000.032480.032480.032480.032482.550000000.03248
04:50:00-
04:55:00-
05:00:00-
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-
05:50:000.032490.032490.032490.032490.100000000.03249
05:55:00-
06:00:00-
06:05:000.033000.033000.033000.0330010.020000000.03300
06:10:000.032780.032780.032780.032780.020000000.03278
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:000.032780.032780.032780.032780.610000000.03278
06:40:00-
06:45:00-
06:50:000.032780.032780.032780.032780.210000000.03278
06:55:00-
07:00:000.032750.032750.032490.032491.593084900.03263
07:05:000.032490.032490.032490.032491.596247800.03249
07:10:00-
07:15:00-
07:20:000.032520.032520.032500.032505.000000000.03251
07:25:00-
07:30:000.032560.032560.032500.0325020.000000000.03254
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:000.032780.032910.032780.032913.000000000.03290
08:00:00-
08:05:000.032910.032910.032850.032850.400000000.03287
08:10:000.032850.032850.032850.032850.300000000.03285
08:15:00-
08:20:00-
08:25:00-
08:30:00-
08:35:00-
08:40:000.032650.032650.032650.032650.010000000.03265
08:45:00-
08:50:00-
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:000.032790.032790.032790.032792.351350000.03279
09:40:000.032660.032660.032660.032660.020000000.03266
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:000.032820.032820.032820.032820.299000000.03282
10:10:00-
10:15:000.032910.033200.032910.033206.090000000.03306
10:20:000.033140.033500.033140.033203.790000000.03331
10:25:00-
10:30:000.033500.033520.033500.033524.780000000.03352
10:35:000.033520.033520.033520.0335222.930000000.03352
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:000.033140.033140.033140.033140.010000000.03314
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:000.033150.033150.033150.033150.300000000.03315
11:35:000.033150.033150.033150.0331529.700000000.03315
11:40:000.033360.033440.033040.033447.434000000.03337
11:45:00-
11:50:000.033170.033170.033170.033170.019600000.03317
11:55:000.033510.033510.033170.033171.010000000.03317
12:00:000.033050.033050.033050.033050.010000000.03305
12:05:000.033170.033170.033170.033170.100000000.03317
12:10:000.033170.033170.033170.033170.100000000.03317
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:00-
12:40:000.033510.033520.033510.033527.221824000.03352
12:45:000.033520.033520.033520.0335226.597319100.03352
12:50:000.033520.033950.033520.0339539.409831700.03352
12:55:00-
13:00:00-
13:05:00-
13:10:000.034000.034050.034000.034050.040000000.03401
13:15:000.034250.034250.033670.033670.894002000.03393
13:20:00-
13:25:00-
13:30:000.034280.034310.034280.034310.100000000.03429
13:35:000.034020.034020.033610.0336118.559190000.03389
13:40:000.033600.034100.030590.0340265.725491200.03211
13:45:000.030850.033890.030850.033893.012456000.03387
13:50:000.034100.034310.034100.034310.200400900.03421
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:000.033240.033240.033240.033240.200000000.03324
14:20:000.033240.033240.033000.033003.906012100.03305
14:25:000.033060.033060.032900.032905.808016200.03300
14:30:00-
14:35:00-
14:40:000.033300.033310.033300.033312.500000000.03331
14:45:000.032930.032960.032930.032935.387751000.03295
14:50:000.033160.033160.033160.033160.010000000.03316
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:000.032490.032490.032490.032490.020354000.03249
15:20:00-
15:25:00-
15:30:00-
15:35:000.032740.032740.032690.032695.967200000.03272
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-
17:05:000.033170.033170.033170.033170.010057900.03317
17:10:000.033370.033370.033370.033370.010000000.03337
17:15:00-
17:20:000.033470.033470.033460.033460.998040300.03346
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:000.033460.033460.033460.033461.000000000.03346
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
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-
20:10:000.032870.032870.032550.032551.140422700.03282
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:000.032760.032760.032150.0321623.385956200.03221
20:40:000.032050.032050.032000.032009.560000000.03203
20:45:000.032080.032080.032070.032072.000000000.03207
20:50:000.032110.032110.032090.032099.000000000.03210
20:55:000.032220.032220.032220.032221.000000000.03222
21:00:000.032210.032210.032200.032202.000000000.03220
21:05:000.032240.032270.032240.032272.080000000.03224
21:10:00-
21:15:00-
21:20:00-
21:25:00-
21:30:00-
21:35:00-
21:40:00-
21:45:00-
21:50:00-
21:55:00-
22:00:00-
22:05:000.032710.032710.032710.032710.300000000.03271
22:10:000.032720.032720.032720.032721.092246400.03272
22:15:00-
22:20:00-
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00-
23:40:000.032840.032860.032840.032867.450000000.03286
23:45:000.033230.033230.033230.033230.030000000.03323
23:50:000.033220.033220.033210.033220.030000000.03322
23:55:000.032910.032910.032910.032910.040000000.03291
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.