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
00:00:000.030700.030700.030700.0307024.060000000.03070
00:15:00-
00:30:00-
00:45:00-
01:00:000.030730.030730.030730.030730.010000000.03073
01:15:000.030740.030970.030740.0309740.056535100.03097
01:30:000.030970.031000.030970.031000.383464900.03098
01:45:00-
02:00:00-
02:15:000.031280.031350.031280.031350.407000000.03130
02:30:000.031400.031580.031400.031581.337000000.03151
02:45:000.031660.031800.031660.031800.790000000.03178
03:00:00-
03:15:000.031800.031900.031800.031901.267000000.03187
03:30:000.031660.031660.031660.031662.719000000.03166
03:45:00-
04:00:000.032200.032310.032200.032203.133550000.03223
04:15:000.032310.032900.032310.032807.583839700.03255
04:30:000.032800.032800.032800.032804.000000000.03280
04:45:000.032480.032480.032480.032482.550000000.03248
05:00:00-
05:15:00-
05:30:00-
05:45:000.032490.032490.032490.032490.100000000.03249
06:00:000.033000.033000.032780.0327810.040000000.03300
06:15:00-
06:30:000.032780.032780.032780.032780.610000000.03278
06:45:000.032780.032780.032780.032780.210000000.03278
07:00:000.032750.032750.032490.032493.189332700.03256
07:15:000.032520.032520.032500.032505.000000000.03251
07:30:000.032560.032560.032500.0325020.000000000.03254
07:45:000.032780.032910.032780.032913.000000000.03290
08:00:000.032910.032910.032850.032850.700000000.03286
08:15:00-
08:30:000.032650.032650.032650.032650.010000000.03265
08:45:00-
09:00:00-
09:15:00-
09:30:000.032790.032790.032660.032662.371350000.03279
09:45:00-
10:00:000.032820.032820.032820.032820.299000000.03282
10:15:000.032910.033500.032910.033209.880000000.03316
10:30:000.033500.033520.033500.0335227.710000000.03352
10:45:00-
11:00:000.033140.033140.033140.033140.010000000.03314
11:15:00-
11:30:000.033150.033440.033040.0334437.434000000.03319
11:45:000.033170.033510.033170.033171.029600000.03317
12:00:000.033050.033170.033050.033170.210000000.03316
12:15:00-
12:30:000.033510.033520.033510.033527.221824000.03352
12:45:000.033520.033950.033520.0339566.007150800.03352
13:00:000.034000.034050.034000.034050.040000000.03401
13:15:000.034250.034250.033670.033670.894002000.03393
13:30:000.034280.034310.030590.0340284.384681200.03250
13:45:000.030850.034310.030850.034313.212856900.03389
14:00:00-
14:15:000.033240.033240.032900.032909.914028300.03302
14:30:000.033300.033310.033300.033312.500000000.03331
14:45:000.032930.033160.032930.033165.397751000.03295
15:00:00-
15:15:000.032490.032490.032490.032490.020354000.03249
15:30:000.032740.032740.032690.032695.967200000.03272
15:45:00-
16:00:00-
16:15:00-
16:30:00-
16:45:00-
17:00:000.033170.033370.033170.033370.020057900.03327
17:15:000.033470.033470.033460.033460.998040300.03346
17:30:00-
17:45:000.033460.033460.033460.033461.000000000.03346
18:00:00-
18:15:00-
18:30:00-
18:45:00-
19:00:00-
19:15:00-
19:30:00-
19:45:00-
20:00:000.032870.032870.032550.032551.140422700.03282
20:15:00-
20:30:000.032760.032760.032000.0320032.945956200.03216
20:45:000.032080.032220.032070.0322212.000000000.03211
21:00:000.032210.032270.032200.032274.080000000.03222
21:15:00-
21:30:00-
21:45:00-
22:00:000.032710.032720.032710.032721.392246400.03272
22:15:00-
22:30:00-
22:45:00-
23:00:00-
23:15:00-
23:30:000.032840.032860.032840.032867.450000000.03286
23:45:000.033230.033230.032910.032910.100000000.03310
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.