暗号資産価格データベース


2019年08月09日
Zaif:AirFX

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
00:00:00124430012449951242000124400520.24831244157
00:03:0012440051244995124301012440004.93791243673
00:06:0012430151243500124301512430152.13421243470
00:09:0012430151243015124150012430004.84341242569
00:12:00124390012470001243555124500022.40091245491
00:15:00124500012480001244115124700010.66091246286
00:18:0012467951246900124567512456758.48551246495
00:21:0012469551248985124690012487705.80391247462
00:24:0012470051249000124700012490001.86581248170
00:27:0012489001248900124600512460050.09141248890
00:30:0012460001246000124500512450551.69301245374
00:33:0012451001246000124500012460004.73231245268
00:36:0012465001246500124600012460002.03791246247
00:39:0012460001246000124500012450004.91631245011
00:42:0012450001245000124240012430005.64291243203
00:45:0012431801244000124105012440008.67001243026
00:48:0012439951244000124200012420003.01901242685
00:51:00124200012446001238045124450020.12261239976
00:54:0012442951244600124221012425956.96901243618
00:57:0012419951242595124050012405004.41211241016
01:00:00124050012405001237000123700050.60821237833
01:03:0012370001240995123700012409954.79921238241
01:06:00124068012439951240680124350011.21041242157
01:09:0012440001244800124400012448006.85151244696
01:12:0012447601245500124300512455007.08401244776
01:15:00124550012460001241580124600015.24591245043
01:18:0012460001246795124400012440003.86031245856
01:21:0012444401248000124444012478008.48681246954
01:24:0012468001246800124500012450003.85871245061
01:27:0012450001246800124500012465004.76181246505
01:30:0012440101244010124400512440050.67391244005
01:33:0012440501245500124356512455001.45441244064
01:36:0012455001246300124411512441154.11231244684
01:39:00-
01:42:0012436151243615124150012415003.66131242309
01:45:0012435001244000124350012440000.20101243998
01:48:00-
01:51:0012415051243995124130012413004.49701241389
01:54:0012413001241300124065512406556.75991241158
01:57:0012410001243000124100012430000.34001242765
02:00:0012420001242000124150012415001.08031241972
02:03:0012438601244000124300012430000.87091243954
02:06:0012430051244500124230012427003.31491242892
02:09:0012435601244990124356012449900.54611244322
02:12:0012440001244000124310012431001.00501243996
02:15:0012430501243050124120012412002.69401241435
02:18:0012437151243715124371512437150.01841243715
02:21:0012411001241100123910012391005.67221240181
02:24:00124000012401001215005123199076.04751227814
02:27:001230010123015012000001227005118.51771217112
02:30:00122700512287951220005122500589.70871225173
02:33:00122500012280001221205122800013.37111225084
02:36:0012278001227995122510012251007.97251227036
02:39:0012251001226500122350512240003.78681225383
02:42:00122456512255001224000122500029.31711224490
02:45:00122499512274951224000122550030.89661225729
02:48:00-
02:51:0012260001226500122500012250001.67291225238
02:54:0012250001227790122500012277908.09331226915
02:57:0012260001226030122552012255206.19461225939
03:00:00122649512265001217205121720526.32591223354
03:03:00122000012247001218000122469514.28891222720
03:06:00122400012265001224000122650020.99331225464
03:09:0012250401228790122504012279957.48611227815
03:12:00122650512270001226500122660010.31781226537
03:15:0012260001227000122600012260107.44471226896
03:18:0012270001229000122610012285009.60761228266
03:21:0012285001228900122650012280002.21661228078
03:24:00122800012289001228000122800010.13871228005
03:27:0012280001228000122750012280001.89011227963
03:30:0012285001228500122850012285000.22501228500
03:33:0012288601228870122800012280000.81011228587
03:36:00122800012320001227000123200017.99861229156
03:39:0012300001231800123000012300000.34981230744
03:42:0012310001232995123000012300003.77491231105
03:45:0012285001228500122800012280002.33631228064
03:48:0012296001229955122960012299551.54581229830
03:51:00-
03:54:0012299001230970122990012309700.34341230929
03:57:0012325001232500122903512297052.61791229774
04:00:00122970512340001229705123300013.98061232945
04:03:0012330001233000123100012310005.70671232813
04:06:0012329951233000123030012303004.54411231024
04:09:0012303001230440122900512304400.80001230357
04:12:0012300001230000122814012300000.50001229814
04:15:0012300001230000122806012280600.30001228707
04:18:0012290001229000122622012262202.99311226869
04:21:0012270001227000122650512265054.28191226528
04:24:0012270001227000122650512265058.51741226563
04:27:0012284701230980122847012309801.85791229550
04:30:0012309801231000122714512310000.66131230939
04:33:00-
04:36:0012300001231500122708512314000.33101227987
04:39:00122730012280001227080122708010.30781227232
04:42:0012270801229745122708012270800.70831227404
04:45:0012270801227080122708012270807.36671227080
04:48:0012270801227080122300012240001.95331224091
04:51:0012240001224100122255512225552.00331223525
04:54:0012229951230000122176012289956.17871227351
04:57:0012278001229690122664512266450.44451228797
05:00:0012267051226705122411012241101.41001226457
05:03:0012240051224005122300012230001.44201223728
05:06:0012230001223000122176512230000.41001222308
05:09:00122300012249951221995122499511.45391222201
05:12:0012250001226495122500012264153.35841225874
05:15:0012264151227795122401012277001.73111227150
05:18:00-
05:21:0012260001229485122523012294853.60451227624
05:24:0012263051231095122630512310952.77831229692
05:27:0012300001230000122950012295001.54591229608
05:30:0012265101226510122650512265050.50001226506
05:33:0012288001229000122880012290000.40001228950
05:36:0012289001231100122890012311001.77731229394
05:39:0012311001231100123110012311001.02641231100
05:42:0012311001231985123110012319850.72111231895
05:45:0012310001231000122831012309900.53731229998
05:48:0012290001229000122900012290000.20001229000
05:51:0012300001230000123000012300000.32231230000
05:54:00-
05:57:0012300001231890123000012318901.21861230848
06:00:0012310051231005123000012300053.35181230332
06:03:0012318951232000123185012320002.11231231950
06:06:0012320001236990123200012321005.36301232540
06:09:0012321001236245123050012330007.16601233994
06:12:0012330001234500123300012339000.97711234091
06:15:0012335001235000123200012350002.36521233574
06:18:0012350001239995123400012370006.34741238601
06:21:0012380001238400123500512370009.85431237057
06:24:0012370051239000123700512390003.43041238224
06:27:00123980012445951239800124300011.62431242052
06:30:0012430001244000123800512380053.85301241632
06:33:0012382051240000123820012400004.67471238824
06:36:0012400001241000124000012400003.03131240024
06:39:0012399951239995123900012390000.55021239025
06:42:0012390001239000123900012390000.00061239000
06:45:0012390001239000123800512380052.36891238137
06:48:0012380051239895123500012398953.65071236751
06:51:0012380351239890123800012380000.38941238802
06:54:0012389951239000123899512390003.29861238999
06:57:0012390001239000123800012390001.22471238726
07:00:0012389001239900123800512399002.77491238982
07:03:0012398951242000123989512420002.71591240353
07:06:0012420001244000124200012421055.04011242829
07:09:00124300012450001243000124500019.77411243175
07:12:0012450001245500124350012450005.24871244811
07:15:00124500012478001245000124700030.25351246871
07:18:0012450001246500124205012420553.62991243333
07:21:0012421101244500124205012445003.34481242525
07:24:0012445001245000124104012410404.98021244361
07:27:0012440001244000124250012425000.85001242765
07:30:0012430001244000124300012440001.05021243983
07:33:0012435001245000124350012448601.99881244182
07:36:0012440001244000124300012439004.05961243951
07:39:0012439001244900124390012449001.40851244131
07:42:0012449001247000124302012440008.70491245274
07:45:00124630012500001246300124800015.29641248430
07:48:00124800012539751248000125300023.59921251340
07:51:00125300012530001250045125200019.24081252561
07:54:00125290012530001250505125050515.71011252446
07:57:0012505051252000125000012501056.90201250479
08:00:00125010512629951250105126000055.39221257880
08:03:00125800012619001257705126190033.46351260465
08:06:00126190012650001258015125930041.67161262292
08:09:00125930512649751259305126105011.88021262274
08:12:00126295512629851256110125710012.14011259132
08:15:00125750012620051257500126200010.71201260901
08:18:00126300012645001262000126300019.53721263704
08:21:0012615001263000126050012605005.01871260920
08:24:0012605651261000125750512610003.80361259284
08:27:0012575051260000125502512571003.31841257173
08:30:00125710012590001256000125750010.68611257314
08:33:00125700012580001256000125800013.07291257382
08:36:0012589751261000125897512595005.13821260140
08:39:0012600001260500125900012605004.04371259820
08:42:0012590001260500125800012600006.90411258645
08:45:00126050012677901260500126700041.53931264445
08:48:00126700012799851266000127021059.52591271543
08:51:00127200012789401272000127647032.14661275841
08:54:00127654012780001272250127230028.39291275026
08:57:0012730001274485127105012712008.54271272453
09:00:00127120012750001270000127448528.44311272742
09:03:00127350012750001270105127010515.07271273923
09:06:00127200012720001267505126760514.44781269053
09:09:00126760512710001267100127099512.32911269013
09:12:0012700001270000126712512672055.68001269002
09:15:0012672051269500126710012695007.97031268037
09:18:0012680001268000126630012667008.82071267152
09:21:00126670012675001263105126450014.99261265676
09:24:00126320012640001259800126350521.79331262518
09:27:00126309512630951260005126100015.22421261024
09:30:0012610001263505126100012618006.03491261983
09:33:0012618001264700126180012645007.72841262421
09:36:0012645001265795126300012636808.84751264840
09:39:0012630001264985126300012630002.14701263538
09:42:0012630051263005126240012624007.25041262936
09:45:00126250012695001262105126650010.90631265454
09:48:0012670001268995126630512663052.92131268299
09:51:0012663051267500126599512660004.15951266097
09:54:0012657751266500126577512664004.16421266049
09:57:0012657751266500126500512665004.00321266072
10:00:00126650012687001264000126400027.90801266528
10:03:0012640001264000126200012625006.79321262758
10:06:0012625001264470126200012630002.44581263525
10:09:0012629951263000126200012620001.71161262546
10:12:0012630001263005126200512620056.89531262962
10:15:0012629501263900126295012639001.29101263744
10:18:0012640001264000126066012630004.60281261984
10:21:0012620001262000126066012606601.77441261304
10:24:0012606601260660125780012578007.77451258483
10:27:0012580001258050125710012580502.99041257613
10:30:0012582001262970125700012629704.20241260272
10:33:0012620001262000126100012620001.83801261725
10:36:0012620001262000125903012590302.49201260352
10:39:0012590351261995125903012619704.28481260484
10:42:0012600001261995126000012619950.39501260733
10:45:0012619951261995126199512619950.41671261995
10:48:0012600051260005126000012600002.00001260000
10:51:0012601001262595126010012625955.87061261582
10:54:0012620001262600126000512600052.84931262379
10:57:0012605001260500126000012600001.51781260010
11:00:0012590051261000125900512591052.04601259455
11:03:0012591301259140125800512580051.52211258979
11:06:0012580051260000125800012580001.77661258044
11:09:0012600001261900125900012590001.51131260529
11:12:0012580051262495125800512610004.25241259670
11:15:0012610001262500125900512610009.51121261065
11:18:0012610001261000126000012600003.36231260981
11:21:0012600001261000126000012600003.07321260325
11:24:00-
11:27:0012600001260000125900012590000.56451259513
11:30:0012600001261000126000012610001.28901260328
11:33:0012610001261995126100012619952.00001261988
11:36:0012610051261005126000012600051.58121260242
11:39:0012600051260005126000512600050.00301260005
11:42:0012605001261995126050012619954.00711260576
11:45:0012605001260505126050012605006.67971260500
11:48:0012610001261000126001012600100.70901260816
11:51:0012605001260500126000012600000.09791260092
11:54:00-
11:57:0012618001262000126100012620007.88981261843
12:00:00126200012649951262000126499515.33071263303
12:03:0012640001264300126262512626253.12351263564
12:06:0012630001263500126261012626100.62141262925
12:09:0012626101262610126200012620000.10001262270
12:12:0012629001262900126170012617000.47431261989
12:15:0012614151261415126125512612553.30271261299
12:18:0012602001263050126020012630501.16061261073
12:21:0012620001262000126013012610004.13091261102
12:24:0012620001262790126200012627901.44331262547
12:27:0012628001262900126100012610000.66971262013
12:30:0012605051263360126050512630002.50511262518
12:33:0012610001261000125950012595004.30751260425
12:36:0012595001260000125800012581006.80191258583
12:39:00125810012581001255105125600018.22801256965
12:42:0012570001259900125700012599001.89061257959
12:45:0012570051259005125700512590000.66621258964
12:48:0012590051259900125750012575001.54761258455
12:51:0012571051257500125700012570005.24891257234
12:54:0012570001257000125700012570000.62001257000
12:57:0012598801259900125560512570003.52841258332
13:00:0012598951261465125900512590056.04991260311
13:03:0012590001259000125900012590000.35001259000
13:06:0012600001261000125901512590150.55231260086
13:09:0012610001261000126000012610005.06851260311
13:12:0012610001261000125902512590250.72831259778
13:15:0012591001259100125808012580804.28671258918
13:18:0012590001259000125900012590000.17251259000
13:21:0012590001259000125800012580000.89321258084
13:24:0012600001260000125990012599001.84951259993
13:27:0012580051260000125800512600001.37601259825
13:30:0012600001260000126000012600000.19301260000
13:33:0012600001260000126000012600000.14821260000
13:36:0012599951260000125999512600002.85651259999
13:39:0012600001260000125900512600001.11701259929
13:42:0012600001260005126000012600002.94981260001
13:45:0012614701262000126147012620001.69051261911
13:48:0012624001262400126200012620000.10231262391
13:51:0012620001262000126100012610005.04861261057
13:54:0012600101260020126001012600104.52361260010
13:57:0012600101262000125911012620006.97781260387
14:00:00125950512605001254000125799543.15061258506
14:03:00125500512600001251020125900028.53271255389
14:06:0012580001259000125601012580006.38631257538
14:09:00125698512580001255500125800019.60891256594
14:12:0012580001258000125800012580000.04611258000
14:15:0012565001256500125600012560006.22571256002
14:18:0012569951257000125699512570000.50001257000
14:21:0012569951257000125600012560001.65081256695
14:24:0012560001256000125599512560003.34891255999
14:27:0012560001256000125502512550253.04831255949
14:30:0012550251255025125501012550101.42561255017
14:33:0012565001258000125650012580004.75651257676
14:36:0012580001259300125800012593004.00001258670
14:39:0012560001256800125600012568000.32661256473
14:42:0012560001258800125525012580005.04401257640
14:45:0012589951258995125700512570051.30841258190
14:48:0012580001258000125800012580000.15751258000
14:51:00-
14:54:0012561101256110125500012550001.62621255695
14:57:0012550001256000125235012550002.50001253569
15:00:0012540001255960125400012559600.75001254206
15:03:0012541001255495125335012554952.47881254145
15:06:0012530051254000125300512540000.93701253892
15:09:0012540001254200125201012520101.36991253317
15:12:0012554101255495125541012554950.40001255495
15:15:0012526001254995125260012549950.13001254074
15:18:0012535001254995125300012549909.82101253299
15:21:0012549901255000125495012550005.47131254994
15:24:0012550001255000125310012531004.67201253157
15:27:00125310012540001251200125130026.22961252868
15:30:0012513001254905125130012513050.35851253041
15:33:0012515001251500125120012513001.38231251329
15:36:0012520001253600125200012520002.10101252143
15:39:0012519951253000125199512530003.50121252233
15:42:0012530001253000125250512525051.00001252792
15:45:0012535001253600125251012536001.00281253527
15:48:0012536001254000125360012540001.69911253830
15:51:0012540001255000125400012549803.50981254683
15:54:0012540001256000125400012560004.84501255254
15:57:0012560001257885125555512578005.35601257030
16:00:0012570001257500125600012560001.42451256932
16:03:0012552501257895125500512550353.07171257126
16:06:0012551051255105125300012531006.78491253735
16:09:0012530101253300125301012533000.35191253184
16:12:0012533001253300125330012533000.30001253300
16:15:0012527001252700125101512519951.77151251885
16:18:0012520001252005125200012520050.19701252003
16:21:0012523051255000125200012520006.10301254043
16:24:0012520001252800125200012522252.82101252224
16:27:0012539001253900125200012520001.37281252986
16:30:0012522001252200125220012522000.04601252200
16:33:0012522001252200125101512510507.51241251362
16:36:0012511151251115125111512511150.00361251115
16:39:0012520051254000125200012540005.10131252885
16:42:0012540001254000125288512529150.74981253617
16:45:0012547951258995125150012570008.49521255869
16:48:0012570001260000125700012580006.90441258890
16:51:0012566001256600125380512540556.43721254512
16:54:0012569751256975125406012540602.61571255856
16:57:0012567701256795125406012560003.19231255799
17:00:0012560001256800125599512568004.47901256066
17:03:0012560001257780125600012577750.39181257720
17:06:0012574951257900125650012579003.20371257524
17:09:0012565001256500125500012550002.42951256027
17:12:0012550001259000125500012590002.97521256484
17:15:00125999512648951259995126449528.22651261832
17:18:00126450012688951263200126889534.71861265412
17:21:00126889512689001264015126401525.51011267725
17:24:00126500012660001260600126500016.12251262244
17:27:0012649951264995126300012635055.09681264281
17:30:0012631301263130126186012618607.74741262775
17:33:00126186012621001255000125500035.07571259429
17:36:00125500012579951253005125300510.94391255055
17:39:00125300512554951250000125300022.99691251641
17:42:00125300012570001251000125500010.97671253499
17:45:0012550001256495125201012521051.20001252827
17:48:0012530001255900125220012522002.47131253709
17:51:0012532601253260125151512522257.27221252033
17:54:0012522251256785125000012520006.79931251067
17:57:00125200012539001250000125390012.82991251306
18:00:0012542451254245125010012520058.23361251642
18:03:0012535001255000125300012540004.54101253764
18:06:0012540001254000125000012510004.85701251580
18:09:0012519851255445125100012554453.56551251650
18:12:00125110012530001243000124325027.53171247010
18:15:00124499512500001242555124510027.52261244282
18:18:0012455551247000124410012450008.20791245504
18:21:00124500012450001238000123998519.34471241603
18:24:00123800012459951236600124440025.81211240521
18:27:0012439801243980124004012430004.87141242132
18:30:0012430001243100124130012430058.24931242403
18:33:0012430051245000124202012430052.07051244168
18:36:0012450001246500124305012465001.72551245865
18:39:0012465001246500124500012450005.98331245985
18:42:0012449951247000124499512470001.26071246488
18:45:0012470001248900124700012475002.52621247947
18:48:0012475001247500124530012453001.36361245751
18:51:0012469951246995124500012450008.69391245068
18:54:0012450001245005124400012450050.65601244997
18:57:0012460001246500124525012465000.06001245750
19:00:0012464951246495124200012430002.73791243950
19:03:0012430001244300124150512443004.14011243027
19:06:00124430012500001244010124969515.13341248143
19:09:0012490001249000124700012479002.25211248082
19:12:0012479001248700124619012461952.93861246943
19:15:0012461001246205124553512455354.22151246187
19:18:0012455351245535124520012452001.54001245307
19:21:0012461001247900124600012460000.45131246866
19:24:0012479001249000124601012460102.70851248661
19:27:00-
19:30:0012480001248995124720512472050.35751248622
19:33:00124720012472001243500124350011.60701245343
19:36:0012450001245000124250012425009.07541243344
19:39:00124250012454951241105124300011.09841242442
19:42:0012430001244995124200012422004.40471242206
19:45:00124230012429951240100124101516.19021241796
19:48:00124101512439001239000124010032.64261240128
19:51:0012401001242000124009512410009.74691241183
19:54:0012410001242000124000012420009.48811240756
19:57:00124200012439951241295124300012.40941242418
20:00:00124130012430001239145124299024.07341240881
20:03:0012430001244500124050512405151.73341243169
20:06:0012430001243000124000012400005.44631240540
20:09:0012400001241485123911512414854.13181240085
20:12:0012415001242295124002512419953.47271241499
20:15:0012400751242000124000012415652.05281240988
20:18:0012400101240075123810512381052.85311239729
20:21:0012381001242995123800012420003.07951239569
20:24:00124200012460001242000124600013.09161244194
20:27:00124600012490001244000124400017.11861245755
20:30:0012431051245000124301512440052.44071244457
20:33:0012448901244895124399512440007.39831244123
20:36:0012445001244700124450012447006.00001244698
20:39:0012446951244800124304012448004.58911244349
20:42:0012448001244800124480012448001.03351244800
20:45:0012439001243900124350012435001.30001243838
20:48:0012435001243900124300012430001.94581243434
20:51:0012420001242010124000012401006.11731241208
20:54:0012430001243000124100012420001.81651241903
20:57:0012420001242005124000012400005.12721241061
21:00:00124100012429901238620123862010.77351240264
21:03:0012390001242000123900012410002.94721240872
21:06:0012410051243000124100012430007.57191242114
21:09:00124300012457901243000124400018.36121244162
21:12:0012430001245000124300012450005.95761243914
21:15:00124500012480001244000124590013.59611246210
21:18:0012435001246500124350012450009.47201245584
21:21:0012460001247795124351512435153.99611244989
21:24:00124351512453901242005124300013.45421242608
21:27:0012422651243300124200012420004.77231242571
21:30:00-
21:33:0012425001244000124250012440001.51681243126
21:36:0012431001245965124230012450003.78121244253
21:39:0012450001247005124500012469757.09181246685
21:42:00124697512469751246000124600010.74821246111
21:45:0012455001245500124401012455002.54841244357
21:48:0012450001246000124410012460000.44111244792
21:51:0012460001246000124500012450000.70001245315
21:54:0012464901248900124649012470154.99221247999
21:57:0012470151247015124600012460007.14241246406
22:00:0012456051247500124560512475003.53381246928
22:03:00124750012573651247500125510055.21231253068
22:06:00125510012560001250000125160030.12661253330
22:09:00125200012529951249000125000015.30871250375
22:12:0012510001251000124920012492004.60511249881
22:15:0012499001253000124990012519508.05351251848
22:18:0012520001254000125200012535008.58801253292
22:21:00125390012559001253500125590017.25351254874
22:24:00125590012559001253055125400014.56641254547
22:27:0012539951254500125300012530555.93251253451
22:30:00125305512539951250005125300012.92381252021
22:33:00125370012569851253700125500013.10131255897
22:36:0012550001255995125370012540104.05721254761
22:39:0012540101255900125300012530005.57511254021
22:42:0012530001253000125200012530004.98091252932
22:45:0012530001253000125300012530000.07231253000
22:48:00125300012530001250700125070012.54091251352
22:51:00125070012508001248000124810021.06281249644
22:54:0012481001250000124800512499505.66711249085
22:57:00124995012510001248340125100013.74661250011
23:00:00125001012519001250000125100020.34961251619
23:03:0012510001251000124800012481056.09791249100
23:06:0012490001249000124800512490005.04421248754
23:09:00124900012490001240015124201545.69731243670
23:12:00124298512460001242500124250019.35341243146
23:15:0012425001245890124200012457955.06561244004
23:18:00124577012467801243980124550010.31991245828
23:21:0012445001245005124200012439855.30401243364
23:24:0012432501245000124102512410257.57251242145
23:27:0012410251244000124102512440002.00151242920
23:30:0012430001244000124201512440003.71221243553
23:33:0012440001246000124300012450004.56911244864
23:36:0012450001247000124500012470006.30481246563
23:39:00124700012485001247000124710010.60081247719
23:42:0012478001248500124625512462552.71921247666
23:45:0012462501247020124620012466751.99781246520
23:48:0012465901246590124530012453004.53041246188
23:51:0012460001247000124530012470001.25961245448
23:54:0012460001247000124520512470000.16251245736
23:57:0012470001247000124600012460000.59281246154
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.