暗号資産価格データベース


2020年08月04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
00:00:000.034930.034930.034750.034930.030000000.03487
00:05:000.034770.034930.034760.034760.030000000.03482
00:10:000.034930.034930.034750.034750.040000000.03484
00:15:000.034920.034920.034750.034750.040000000.03484
00:20:000.034840.034840.034490.034493.070000000.03455
00:25:000.034850.034850.034550.034550.020000000.03470
00:30:000.034840.034840.034500.034770.030000000.03470
00:35:000.034500.034880.034370.0344512.540000000.03445
00:40:000.034380.034500.034380.034380.030000000.03442
00:45:000.034500.034500.034440.034440.020000000.03447
00:50:000.034500.034500.034370.034500.030000000.03446
00:55:000.034380.034500.034380.034400.030000000.03443
01:00:000.034500.034830.034400.034530.437839800.03451
01:05:000.034850.034850.034540.034540.020000000.03470
01:10:000.034930.034930.034520.034850.030000000.03477
01:15:000.034510.034800.034420.034420.030000000.03458
01:20:000.034690.034690.034370.034370.640000000.03438
01:25:000.034430.034510.034280.034280.040000000.03438
01:30:000.034580.034580.034290.034560.030000000.03448
01:35:000.034290.034530.034280.034280.030000000.03437
01:40:000.034530.034530.034290.034290.020000000.03441
01:45:000.034570.034600.034300.034600.030000000.03449
01:50:000.034350.034640.034350.034350.030000000.03445
01:55:000.034500.034500.034280.034280.020000000.03439
02:00:000.034450.034590.034290.034590.030000000.03444
02:05:000.034290.034500.034290.034300.030000000.03436
02:10:000.034570.034580.034300.034580.030000000.03448
02:15:000.034320.034560.034310.034310.030000000.03440
02:20:000.034550.034550.034340.034340.020000000.03445
02:25:000.034630.034630.034370.034610.030000000.03454
02:30:000.034370.034650.034370.034650.020000000.03451
02:35:000.034420.034730.034420.034730.040000000.03456
02:40:000.034450.034750.034450.034750.020000000.03460
02:45:000.034420.034720.034390.034720.040000000.03456
02:50:000.034660.034680.034430.034430.040000000.03455
02:55:000.034370.034700.034370.034440.050000000.03458
03:00:000.034440.034720.034340.034340.050000000.03453
03:05:000.034650.034650.034350.034590.050000000.03452
03:10:000.034360.034610.034330.034610.050000000.03445
03:15:000.034670.034670.034380.034410.040000000.03453
03:20:000.034610.034610.034610.034610.010000000.03461
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:000.034480.034490.034480.034490.020000000.03449
04:00:00-
04:05:00-
04:10:000.034930.034930.034320.034320.040000000.03463
04:15:000.034320.034610.034320.034400.050000000.03450
04:20:000.034420.034590.034350.034510.050000000.03448
04:25:000.034290.034550.034290.034550.060000000.03442
04:30:000.034350.034520.034350.034520.050000000.03442
04:35:000.034560.034560.034330.034510.040000000.03444
04:40:000.034510.034510.034290.034300.050000000.03437
04:45:000.034580.034610.034310.034370.040000000.03447
04:50:000.034700.034760.034400.034710.400000000.03470
04:55:000.034690.034690.034360.034640.040000000.03453
05:00:000.034670.034720.034310.034720.040000000.03452
05:05:000.034710.034710.034370.034700.040000000.03455
05:10:000.034680.034890.034360.034890.040000000.03458
05:15:000.034710.034710.034350.034540.040000000.03449
05:20:000.034780.034780.034290.034550.040000000.03448
05:25:000.034300.034590.034300.034300.030000000.03440
05:30:000.034570.034570.034280.034290.040000000.03441
05:35:000.034530.034540.034280.034510.040000000.03447
05:40:000.034280.034510.034280.034510.050000000.03437
05:45:000.034530.034550.034280.034280.050000000.03439
05:50:000.034490.034490.034280.034280.040000000.03437
05:55:000.034490.034490.034280.034280.040000000.03438
06:00:000.034490.034510.034280.034280.040000000.03439
06:05:000.034510.034610.034280.034520.040000000.03448
06:10:000.034280.034520.034280.034520.050000000.03437
06:15:000.034630.034630.034280.034290.050000000.03440
06:20:000.034560.034560.034290.034560.030000000.03447
06:25:000.034290.034540.034290.034290.030000000.03437
06:30:000.034720.034770.034420.034770.050000000.03461
06:35:000.034770.034790.034430.034790.040000000.03461
06:40:000.034420.034800.034410.034410.050000000.03458
06:45:000.034730.034750.034380.034700.050000000.03459
06:50:000.034720.034950.034360.034950.050000000.03462
06:55:000.034460.034700.034350.034650.040000000.03454
07:00:000.034280.035070.034280.034730.050000000.03453
07:05:000.034290.034600.034290.034530.050000000.03447
07:10:000.034300.034580.034290.034290.040000000.03437
07:15:000.034520.034540.034300.034540.050000000.03444
07:20:000.034290.034730.034290.034360.050000000.03447
07:25:000.034730.034730.034320.034370.040000000.03453
07:30:000.034660.034750.034330.034330.040000000.03454
07:35:000.034910.034910.034420.034420.040000000.03462
07:40:000.034720.034720.034350.034670.050000000.03456
07:45:000.034710.034710.034310.034310.050000000.03447
07:50:000.034580.034580.034280.034520.030000000.03446
07:55:000.034280.034430.034090.034097.280000000.03428
08:00:000.034610.034610.034090.034090.040000000.03432
08:05:000.034520.034520.034090.034390.030000000.03433
08:10:000.034090.034540.034090.034340.040000000.03427
08:15:000.034090.034420.034090.034100.030000000.03420
08:20:000.034360.034370.034090.034090.040000000.03423
08:25:000.034370.034460.034100.034460.030000000.03431
08:30:000.034090.034400.034090.034110.030000000.03420
08:35:000.034390.034480.034120.034120.040000000.03428
08:40:000.034490.034830.034210.034260.040000000.03445
08:45:000.034590.034590.034230.034230.040000000.03441
08:50:000.034510.034510.034220.034260.040000000.03438
08:55:000.034500.034500.034230.034240.040000000.03436
09:00:000.034540.034780.034280.034780.050000000.03451
09:05:000.034170.034740.034170.034690.040000000.03444
09:10:000.034410.034730.034150.034730.040000000.03451
09:15:000.034400.034940.034400.034570.030000000.03464
09:20:000.034970.035090.034580.034580.040000000.03481
09:25:000.035090.035220.034550.035220.030000000.03495
09:30:000.034820.035190.034670.034670.050000000.03493
09:35:000.035150.035150.034620.034760.040000000.03490
09:40:000.035210.035210.034790.035130.030000000.03504
09:45:000.034860.035280.034860.035280.040000000.03506
09:50:000.035050.035320.034860.034860.030000000.03508
09:55:000.035300.035300.035030.035030.020000000.03517
10:00:000.035300.035300.034990.034990.040000000.03514
10:05:000.035290.035300.034980.035300.030000000.03519
10:10:000.035000.035230.034890.035230.040000000.03509
10:15:000.034980.035310.034820.035070.050000000.03510
10:20:000.035310.035310.035010.035300.030000000.03521
10:25:000.035030.035310.034980.035000.262051900.03501
10:30:000.035300.035310.035010.035010.040000000.03516
10:35:000.035290.035310.035070.035070.040000000.03519
10:40:000.035310.035310.035060.035300.050000000.03521
10:45:000.035060.035310.035060.035310.040000000.03519
10:50:000.035070.035310.035050.035300.040000000.03518
10:55:000.035050.035270.035050.035050.030000000.03512
11:00:000.035280.035280.034980.034980.040000000.03515
11:05:000.035270.035270.034980.035010.040000000.03513
11:10:000.035250.035270.035010.035010.040000000.03514
11:15:000.035250.035270.034960.035270.050000000.03515
11:20:000.034940.035270.034940.034940.050000000.03508
11:25:000.035260.035270.034940.034970.040000000.03511
11:30:000.035260.035260.034890.035220.050000000.03511
11:35:000.034860.035140.034810.034810.050000000.03495
11:40:000.035200.035200.034820.035110.030000000.03504
11:45:000.034730.035150.034730.034790.030000000.03489
11:50:000.035070.035070.034780.034780.020000000.03493
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00-
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:00-
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00-
15:25:00-
15:30:00-
15:35:00-
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-
16:30:000.034780.034780.034780.034780.060114700.03478
16:35:000.034780.034780.034780.034780.039885300.03478
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:000.034810.034810.034810.034810.020000000.03481
17:15:00-
17:20:00-
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:000.034810.034810.034810.034814.300000000.03481
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-
19:30:000.034810.034810.034810.034810.570000000.03481
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00-
20:00:000.034810.034810.034810.034810.105446800.03481
20:05:00-
20:10:00-
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:000.034810.034810.034810.034815.000000000.03481
20:50:00-
20:55:00-
21:00:00-
21:05:00-
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-
22:05:00-
22:10:00-
22:15:00-
22:20:00-
22:25:000.034520.034520.034520.0345216.174000000.03452
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-
23:40:000.035000.035000.034590.034593.416938700.03495
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.