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
00:15:00-
00:30:000.033220.033230.033220.033231.000000000.03323
00:45:00-
01:00:000.033230.033230.033230.033233.980000000.03323
01:15:00-
01:30:000.033460.033500.033460.0335015.290000000.03350
01:45:000.033900.033900.033570.033741.050000000.03389
02:00:000.033950.034520.033830.0345223.601600000.03444
02:15:000.034520.034520.034130.0344921.558180100.03452
02:30:000.034170.034500.034090.034100.150000000.03428
02:45:000.034390.034510.034090.034340.150000000.03429
03:00:000.034090.034330.034090.034090.150000000.03419
03:15:000.034090.034400.033560.034020.150000000.03411
03:30:000.034390.034470.033910.034020.150000000.03422
03:45:000.034410.034480.033790.034470.150000000.03421
04:00:000.033780.034420.033770.033770.050000000.03403
04:15:000.033980.034380.033820.034220.150000000.03412
04:30:000.034240.034310.033490.033490.150000000.03396
04:45:000.033560.034180.033480.034020.150000000.03381
05:00:000.033980.034100.033520.033630.150000000.03378
05:15:000.033640.034010.033480.033930.150000000.03377
05:30:000.033570.034020.033500.033530.150000000.03375
05:45:000.034010.034030.033460.033940.150000000.03379
06:00:000.033500.034020.033470.033470.150000000.03374
06:15:000.033590.034200.033510.033980.150000000.03387
06:30:000.033660.034160.033430.034021.229600700.03360
06:45:000.033600.034050.033560.034050.130000000.03380
07:00:000.033760.034230.033520.033730.120000000.03384
07:15:000.034150.034150.033590.033950.140000000.03387
07:30:000.033630.033960.033570.033640.160000000.03373
07:45:000.033950.033950.033600.033705.170000000.03360
08:00:000.033600.033950.033440.033821.568570000.03358
08:15:000.033490.033800.033430.033740.100000000.03360
08:30:000.033430.033750.033430.033750.120000000.03356
08:45:000.033430.033640.033430.033444.910000000.03343
09:00:000.033750.033890.033430.033870.130000000.03367
09:15:000.033610.033900.033440.033906.100000000.03355
09:30:000.033600.033950.033530.033951.820000000.03391
09:45:000.033770.033950.033600.033950.140000000.03383
10:00:000.033780.034380.033640.034010.630000000.03397
10:15:000.034390.034490.034090.034150.140000000.03427
10:30:000.034460.034470.033840.034300.130000000.03419
10:45:000.033830.034340.033780.033780.110000000.03410
11:00:000.034260.034320.033850.033980.120000000.03413
11:15:000.034260.034300.033920.034020.120000000.03413
11:30:000.034300.034300.033970.034300.710000000.03426
11:45:000.034300.034300.033850.034304.570000000.03430
12:00:000.034010.034300.034000.034300.110000000.03418
12:15:000.034050.034290.033990.034000.130000000.03414
12:30:000.034270.034290.034000.034000.130000000.03415
12:45:000.034260.034300.034000.034250.150000000.03414
13:00:000.034000.034320.034000.034000.150000000.03415
13:15:000.034260.034300.034010.034020.150000000.03417
13:30:000.034020.034290.034020.034050.150000000.03415
13:45:000.034030.034290.034020.034020.150000000.03415
14:00:000.034270.034280.034020.034020.150000000.03415
14:15:000.034230.034240.034020.034020.170000000.03412
14:30:000.034220.034250.034040.034250.140000000.03417
14:45:000.034110.034250.034100.034250.120000000.03419
15:00:000.034140.034250.034060.034120.130000000.03418
15:15:000.034140.034250.034140.034190.150000000.03421
15:30:000.034250.034490.034200.034220.523300000.03427
15:45:000.034480.034480.034210.034210.150000000.03434
16:00:000.034490.034490.034210.034210.120000000.03434
16:15:000.034470.034490.034220.034270.120000000.03437
16:30:000.034270.034480.034230.034481.210000000.03444
16:45:000.034240.034480.034230.034240.130000000.03434
17:00:000.034470.034470.034230.034250.120000000.03435
17:15:000.034470.034470.034230.034450.110000000.03436
17:30:000.034230.034450.034230.034324.850000000.03423
17:45:000.034230.034410.034230.034280.100000000.03429
18:00:000.034230.034300.034230.034300.100000000.03426
18:15:000.034230.034450.034230.034232.970000000.03430
18:30:000.034470.034500.034120.034441.100000000.03441
18:45:000.034160.034490.033890.034410.110000000.03423
19:00:000.034030.034430.033840.033845.090000000.03441
19:15:000.034410.034430.034080.034410.090000000.03425
19:30:000.034080.034420.034040.034420.120000000.03426
19:45:000.034150.034430.033810.034420.100000000.03423
20:00:000.034120.034430.034120.034230.110000000.03430
20:15:000.034430.034760.033920.0347670.950819900.03451
20:30:000.034390.034770.034390.034774.720000000.03477
20:45:000.034770.034770.034500.034570.100000000.03466
21:00:000.034770.034800.034510.034600.480000000.03476
21:15:000.034820.034840.034520.0345331.090000000.03465
21:30:000.034820.034860.034530.034850.090000000.03471
21:45:000.034570.034870.034570.034590.110000000.03472
22:00:000.034850.034870.034590.034630.100000000.03473
22:15:000.034870.034870.034570.034590.100000000.03472
22:30:000.034870.034900.034650.034905.500000000.03487
22:45:000.034830.035000.034660.034705.450000000.03499
23:00:000.034990.035380.034680.035258.090000000.03506
23:15:000.034910.035270.034910.034930.120000000.03505
23:30:000.035150.035150.034710.035098.380000000.03492
23:45:000.034710.035010.034630.034680.110000000.03481
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.