暗号資産価格データベース


2020年08月03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
00:00:000.032870.032870.032870.032870.010000000.03287
00:05:00-
00:10:00-
00:15:00-
00:20:00-
00:25:00-
00:30:000.033220.033230.033220.033231.000000000.03323
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:000.033230.033230.033230.033232.080000000.03323
01:05:000.033230.033230.033230.033231.900000000.03323
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:000.033460.033500.033460.0335015.290000000.03350
01:35:00-
01:40:00-
01:45:00-
01:50:000.033900.033900.033610.033900.050000000.03384
01:55:000.033730.033900.033570.033741.000000000.03389
02:00:000.033950.034200.033830.034200.560000000.03418
02:05:000.034200.034310.033940.033981.930000000.03420
02:10:000.034300.034520.034070.0345221.111600000.03447
02:15:000.034520.034520.034130.0345221.258180100.03452
02:20:000.034140.034490.034140.034480.250000000.03445
02:25:000.034170.034490.034130.034490.050000000.03429
02:30:000.034170.034430.034090.034090.050000000.03426
02:35:000.034500.034500.034110.034110.050000000.03434
02:40:000.034110.034430.034100.034100.050000000.03423
02:45:000.034390.034480.034090.034480.050000000.03430
02:50:000.034510.034510.034110.034480.050000000.03427
02:55:000.034510.034510.034090.034340.050000000.03430
03:00:000.034090.034330.034090.034090.050000000.03418
03:05:000.034270.034300.034090.034090.050000000.03421
03:10:000.034090.034330.034090.034090.050000000.03417
03:15:000.034090.034360.033880.033880.050000000.03418
03:20:000.033880.034320.033560.034270.050000000.03399
03:25:000.034330.034400.033960.034020.050000000.03415
03:30:000.034390.034470.033910.034470.050000000.03423
03:35:000.034410.034470.033940.034440.050000000.03426
03:40:000.034070.034430.033920.034020.050000000.03417
03:45:000.034410.034470.033790.034470.050000000.03422
03:50:000.034070.034330.033820.033820.050000000.03412
03:55:000.034330.034480.033990.034470.050000000.03428
04:00:00-
04:05:00-
04:10:000.033780.034420.033770.033770.050000000.03403
04:15:000.033980.034330.033950.033950.050000000.03410
04:20:000.034220.034340.033910.033970.050000000.03413
04:25:000.034200.034380.033820.034220.050000000.03413
04:30:000.034240.034310.033960.034310.050000000.03410
04:35:000.034150.034280.033810.033970.050000000.03404
04:40:000.034040.034040.033490.033490.050000000.03376
04:45:000.033560.034070.033480.033480.050000000.03384
04:50:000.033550.034180.033550.034180.050000000.03386
04:55:000.033560.034020.033510.034020.050000000.03374
05:00:000.033980.034100.033520.034030.050000000.03385
05:05:000.033570.033970.033530.033610.050000000.03366
05:10:000.033970.034040.033540.033630.050000000.03384
05:15:000.033640.034010.033630.034000.050000000.03385
05:20:000.033650.033960.033490.033530.050000000.03371
05:25:000.033480.033930.033480.033930.050000000.03375
05:30:000.033570.033980.033550.033550.050000000.03374
05:35:000.034000.034000.033500.033550.050000000.03372
05:40:000.033900.034020.033530.033530.050000000.03378
05:45:000.034010.034030.033650.034000.050000000.03388
05:50:000.033630.034020.033460.033500.050000000.03372
05:55:000.033550.033940.033540.033940.050000000.03377
06:00:000.033500.033950.033490.033490.050000000.03368
06:05:000.033940.034020.033530.034010.050000000.03383
06:10:000.033630.034020.033470.033470.050000000.03372
06:15:000.033590.034200.033510.033510.050000000.03389
06:20:000.033660.034040.033650.033650.050000000.03382
06:25:000.034110.034110.033680.033980.050000000.03390
06:30:000.033660.033980.033570.033960.070000000.03377
06:35:000.034160.034160.033430.033521.109600700.03358
06:40:000.034030.034030.033610.034020.050000000.03386
06:45:000.033600.034000.033600.033600.050000000.03377
06:50:000.033910.033910.033570.033570.040000000.03374
06:55:000.033980.034050.033560.034050.040000000.03389
07:00:000.033760.034120.033520.033650.040000000.03376
07:05:000.034230.034230.033550.033550.040000000.03390
07:10:000.034070.034070.033630.033730.040000000.03386
07:15:000.034150.034150.033670.033690.040000000.03390
07:20:000.034120.034120.033590.033980.050000000.03387
07:25:000.033690.033970.033690.033950.050000000.03385
07:30:000.033630.033880.033570.033840.050000000.03370
07:35:000.033820.033960.033570.033570.060000000.03375
07:40:000.033600.033890.033600.033640.050000000.03372
07:45:000.033950.033950.033600.033820.070000000.03375
07:50:000.033600.033820.033600.033600.050000000.03368
07:55:000.033770.033770.033600.033705.050000000.03360
08:00:000.033600.033730.033440.033441.458570000.03357
08:05:000.033820.033950.033500.033890.060000000.03374
08:10:000.033520.033820.033480.033820.050000000.03363
08:15:000.033490.033740.033430.033430.030000000.03355
08:20:000.033740.033740.033440.033450.040000000.03358
08:25:000.033800.033800.033450.033740.030000000.03366
08:30:000.033430.033690.033430.033690.040000000.03356
08:35:000.033430.033690.033430.033690.040000000.03356
08:40:000.033430.033750.033430.033750.040000000.03355
08:45:000.033430.033590.033430.033590.040000000.03351
08:50:000.033430.033550.033430.033524.820000000.03343
08:55:000.033430.033640.033430.033440.050000000.03350
09:00:000.033750.033840.033430.033840.030000000.03367
09:05:000.033430.033770.033430.033470.050000000.03358
09:10:000.033870.033890.033610.033870.050000000.03377
09:15:000.033610.033890.033610.033890.040000000.03375
09:20:000.033620.033900.033620.033660.030000000.03373
09:25:000.033620.033900.033440.033906.030000000.03355
09:30:000.033600.033900.033530.033530.050000000.03369
09:35:000.033890.033900.033540.033900.050000000.03377
09:40:000.033590.033950.033590.033951.720000000.03392
09:45:000.033770.033950.033670.033810.050000000.03383
09:50:000.033950.033950.033670.033710.040000000.03382
09:55:000.033950.033950.033600.033950.050000000.03383
10:00:000.033780.034380.033640.034380.540000000.03395
10:05:000.033790.034340.033790.034340.040000000.03410
10:10:000.034050.034370.033890.034010.050000000.03413
10:15:000.034390.034390.034090.034100.040000000.03424
10:20:000.034340.034470.034120.034470.050000000.03430
10:25:000.034170.034490.034110.034150.050000000.03428
10:30:000.034460.034470.033870.034470.050000000.03427
10:35:000.034070.034350.033840.034350.040000000.03415
10:40:000.033960.034300.033960.034300.040000000.03415
10:45:000.033830.034300.033830.034290.040000000.03410
10:50:000.033950.034340.033950.034280.040000000.03414
10:55:000.034010.034330.033780.033780.030000000.03404
11:00:000.034260.034320.033990.034000.040000000.03414
11:05:000.034310.034310.033850.033850.040000000.03412
11:10:000.034280.034280.033960.033980.040000000.03413
11:15:000.034260.034300.033920.034300.050000000.03414
11:20:000.033970.034290.033920.033920.030000000.03406
11:25:000.034290.034290.034000.034020.040000000.03415
11:30:000.034300.034300.033970.033980.040000000.03414
11:35:000.034290.034290.033970.034020.040000000.03414
11:40:000.034280.034300.034060.034300.630000000.03427
11:45:000.034300.034300.033850.034304.470000000.03430
11:50:000.034150.034300.034000.034000.050000000.03419
11:55:000.034300.034300.033990.034300.050000000.03420
12:00:000.034010.034300.034010.034280.040000000.03418
12:05:000.034000.034280.034000.034010.030000000.03410
12:10:000.034290.034300.034040.034300.040000000.03423
12:15:000.034050.034290.034030.034290.040000000.03417
12:20:000.033990.034290.033990.034270.040000000.03414
12:25:000.034010.034290.034000.034000.050000000.03412
12:30:000.034270.034290.034000.034270.050000000.03417
12:35:000.034260.034270.034000.034000.040000000.03414
12:40:000.034270.034270.034000.034000.040000000.03413
12:45:000.034260.034300.034000.034300.050000000.03416
12:50:000.034000.034270.034000.034000.050000000.03410
12:55:000.034230.034250.034000.034250.050000000.03414
13:00:000.034000.034320.034000.034320.050000000.03412
13:05:000.034310.034320.034010.034310.050000000.03420
13:10:000.034030.034320.034000.034000.050000000.03413
13:15:000.034260.034300.034030.034030.050000000.03413
13:20:000.034300.034300.034010.034010.050000000.03418
13:25:000.034280.034290.034010.034020.050000000.03418
13:30:000.034020.034290.034020.034030.050000000.03413
13:35:000.034290.034290.034020.034280.050000000.03418
13:40:000.034290.034290.034030.034050.050000000.03414
13:45:000.034030.034290.034030.034290.050000000.03419
13:50:000.034020.034280.034020.034030.050000000.03412
13:55:000.034290.034290.034020.034020.050000000.03413
14:00:000.034270.034280.034020.034020.050000000.03417
14:05:000.034240.034260.034020.034260.050000000.03416
14:10:000.034020.034240.034020.034020.050000000.03411
14:15:000.034230.034240.034020.034240.050000000.03415
14:20:000.034020.034240.034020.034020.070000000.03411
14:25:000.034240.034240.034020.034020.050000000.03410
14:30:000.034220.034250.034040.034250.050000000.03416
14:35:000.034250.034250.034060.034250.050000000.03418
14:40:000.034080.034250.034080.034250.040000000.03417
14:45:000.034110.034250.034100.034250.040000000.03418
14:50:000.034110.034250.034110.034250.040000000.03419
14:55:000.034130.034250.034130.034250.040000000.03420
15:00:000.034140.034250.034140.034250.040000000.03420
15:05:000.034110.034250.034110.034250.040000000.03418
15:10:000.034060.034250.034060.034120.050000000.03416
15:15:000.034140.034250.034140.034250.050000000.03421
15:20:000.034150.034250.034150.034160.050000000.03420
15:25:000.034250.034250.034170.034190.050000000.03421
15:30:000.034250.034480.034200.034470.433300000.03426
15:35:000.034490.034490.034200.034460.040000000.03434
15:40:000.034460.034460.034210.034220.050000000.03430
15:45:000.034480.034480.034210.034210.050000000.03436
15:50:000.034430.034470.034210.034470.050000000.03435
15:55:000.034210.034470.034210.034210.050000000.03431
16:00:000.034490.034490.034210.034210.040000000.03434
16:05:000.034440.034470.034210.034210.040000000.03433
16:10:000.034490.034490.034210.034210.040000000.03435
16:15:000.034470.034490.034220.034230.040000000.03435
16:20:000.034490.034490.034260.034270.040000000.03438
16:25:000.034480.034480.034270.034270.040000000.03438
16:30:000.034270.034470.034230.034470.130000000.03430
16:35:000.034250.034480.034240.034240.030000000.03432
16:40:000.034470.034480.034230.034481.050000000.03447
16:45:000.034240.034480.034240.034470.040000000.03436
16:50:000.034230.034470.034230.034460.040000000.03435
16:55:000.034240.034470.034230.034240.050000000.03433
17:00:000.034470.034470.034240.034460.030000000.03439
17:05:000.034230.034460.034230.034460.040000000.03435
17:10:000.034230.034470.034230.034250.050000000.03433
17:15:000.034470.034470.034230.034450.030000000.03438
17:20:000.034240.034470.034230.034460.040000000.03435
17:25:000.034230.034450.034230.034450.040000000.03434
17:30:000.034230.034450.034230.034450.040000000.03434
17:35:000.034230.034410.034230.034334.770000000.03423
17:40:000.034230.034320.034230.034320.040000000.03427
17:45:000.034230.034340.034230.034230.030000000.03427
17:50:000.034390.034410.034230.034230.040000000.03432
17:55:000.034290.034290.034230.034280.030000000.03427
18:00:000.034230.034270.034230.034230.050000000.03424
18:05:000.034300.034300.034230.034300.030000000.03428
18:10:000.034230.034300.034230.034300.020000000.03427
18:15:000.034230.034300.034230.034300.040000000.03427
18:20:000.034300.034300.034240.034302.910000000.03430
18:25:000.034450.034450.034230.034230.020000000.03434
18:30:000.034470.034470.034230.034461.030000000.03441
18:35:000.034230.034490.034230.034490.020000000.03436
18:40:000.034240.034500.034120.034440.050000000.03436
18:45:000.034160.034490.033890.033890.050000000.03423
18:50:000.033930.034430.033930.034430.020000000.03418
18:55:000.034430.034430.034100.034410.040000000.03426
19:00:000.034030.034430.034030.034070.030000000.03418
19:05:000.034410.034410.034090.034090.020000000.03425
19:10:000.034410.034420.033840.033845.040000000.03441
19:15:000.034410.034430.034080.034430.030000000.03431
19:20:000.034090.034340.034080.034330.040000000.03421
19:25:000.034080.034410.034080.034410.020000000.03425
19:30:000.034080.034370.034040.034370.040000000.03421
19:35:000.034050.034420.034050.034420.040000000.03427
19:40:000.034210.034420.034190.034420.040000000.03431
19:45:000.034150.034420.033810.034420.040000000.03420
19:50:000.034130.034430.034130.034430.020000000.03428
19:55:000.034080.034430.034000.034420.040000000.03423
20:00:000.034120.034430.034120.034430.040000000.03430
20:05:000.034220.034430.034180.034430.040000000.03432
20:10:000.034230.034430.034230.034230.030000000.03430
20:15:000.034430.034430.033920.033920.330000000.03441
20:20:000.034420.034590.034270.0345970.170819900.03451
20:25:000.034370.034760.034370.034760.450000000.03459
20:30:000.034390.034750.034390.034750.020000000.03457
20:35:000.034420.034760.034420.034760.040000000.03460
20:40:000.034440.034770.034440.034774.660000000.03477
20:45:000.034770.034770.034610.034770.030000000.03472
20:50:000.034500.034770.034500.034770.040000000.03465
20:55:000.034550.034770.034550.034570.030000000.03463
21:00:000.034770.034770.034510.034770.030000000.03468
21:05:000.034510.034770.034510.034520.030000000.03460
21:10:000.034740.034800.034600.034600.420000000.03477
21:15:000.034820.034840.034540.0346531.030000000.03465
21:20:000.034830.034830.034520.034820.030000000.03472
21:25:000.034530.034820.034530.034530.030000000.03463
21:30:000.034820.034860.034530.034860.030000000.03474
21:35:000.034530.034860.034530.034860.040000000.03470
21:40:000.034550.034850.034550.034850.020000000.03470
21:45:000.034570.034860.034570.034600.030000000.03468
21:50:000.034850.034860.034590.034860.050000000.03476
21:55:000.034610.034870.034590.034590.030000000.03469
22:00:000.034850.034860.034600.034860.030000000.03477
22:05:000.034610.034870.034590.034590.030000000.03469
22:10:000.034860.034870.034600.034630.040000000.03474
22:15:000.034870.034870.034590.034860.030000000.03477
22:20:000.034570.034850.034570.034570.030000000.03466
22:25:000.034860.034860.034590.034590.040000000.03473
22:30:000.034870.034870.034650.034870.030000000.03480
22:35:000.034740.034870.034720.034720.030000000.03478
22:40:000.034870.034900.034780.034905.440000000.03487
22:45:000.034830.034920.034830.034920.580000000.03490
22:50:000.034770.035000.034660.035000.040000000.03485
22:55:000.035000.035000.034700.034704.830000000.03500
23:00:000.034990.034990.034730.034990.030000000.03490
23:05:000.035000.035000.034820.035005.010000000.03500
23:10:000.034910.035380.034680.035253.050000000.03517
23:15:000.034910.035240.034910.034980.050000000.03506
23:20:000.034950.035270.034930.035270.040000000.03507
23:25:000.034920.035170.034920.034930.030000000.03501
23:30:000.035150.035150.034930.035150.030000000.03508
23:35:000.034920.035150.034920.035088.310000000.03492
23:40:000.034760.035090.034710.035090.040000000.03490
23:45:000.034710.035010.034630.034930.040000000.03482
23:50:000.034700.034930.034690.034930.040000000.03481
23:55:000.034750.034920.034680.034680.030000000.03478
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.