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
00:00:00124430012449951242000124301023.46421244096
00:05:0012431051244000124150012430008.33621242992
00:10:00124300012470001243000124500022.76431245451
00:15:00124500012480001244115124567517.14641246461
00:20:0012456751248985124567512487707.80391247004
00:25:0012470051249000124600512460051.95721248204
00:30:0012460001246000124500012450455.23651245136
00:35:0012460001246500124600012460003.23791246155
00:40:00124514512451451242400124300010.54801244043
00:45:0012431801244000124105012440009.16901243079
00:50:00124380012446001238045124460026.19611240817
00:55:0012430001243000124050012405007.82761241779
01:00:00124050012409951237000124099555.40741237869
01:05:00124068012447951240680124479516.95121243015
01:10:0012445001245500124300512455008.19471244769
01:15:00124550012465001241580124550018.18551245189
01:20:0012460001248000124400012468009.46311246819
01:25:0012455001246800124500012465008.56491245853
01:30:0012440101244050124356512436652.02831243989
01:35:0012436651246300124366512441154.21231244696
01:40:0012436151243615124150012415003.66131242309
01:45:0012435001244000124350012440000.20101243998
01:50:00124150512439951240655124065511.15291241253
01:55:0012409951243000124065512430000.44401242346
02:00:0012420001244000124150012430001.95121242857
02:05:0012430051244500124230012435603.37491242904
02:10:0012435601244990124310012431001.49111244133
02:15:0012430501243715124120012437152.71241241451
02:20:0012411001241100123910012391005.67221240181
02:25:001240000124010012000001227005194.56521221295
02:30:00122700512287951220005122700098.09811225089
02:35:00122700012280001223505122350514.04381226668
02:40:00122590012265001224000122500032.01431224601
02:45:00122499512274951224000122550030.89661225729
02:50:0012260001226505122500012265052.51611225557
02:55:00122699512277901225015122552013.44471226511
03:00:00122649512265001217205122400038.67871223084
03:05:00122420012265001224000122650023.80391225379
03:10:00122670012287901226500122660016.92941227118
03:15:00122600012290001226000122610016.28421227648
03:20:0012280001228900122650012280004.01781228059
03:25:00122890012289001227500122800010.99571227998
03:30:0012285001228870122850012287000.79251228742
03:35:00122800012320001227000123180018.55121229169
03:40:0012300001232995123000012300003.81471231094
03:45:0012285001229955122800012299553.88211228767
03:50:00-
03:55:0012299001232500122903512297052.96131229908
04:00:00122970512340001229705123100519.16651232938
04:05:0012315001233000123030012303005.06491231100
04:10:0012303001230440122814012300001.30001230148
04:15:0012300001230000122622012262203.29311227036
04:20:0012270001227000122650512270004.38651226539
04:25:00122700012309801226505123098010.27071227099
04:30:0012309801231000122714512310000.66131230939
04:35:0012300001231500122708012270808.80001227292
04:40:0012270801229745122708012270802.54711227170
04:45:0012270801227080122300012235558.32001226741
04:50:0012241901224190122176012230003.56301223573
04:55:0012230001230000122300012266456.06351227871
05:00:0012267051226705122310512231052.49201225376
05:05:0012231001223100122176512220001.72491222354
05:10:00122200012264951221995122641513.85741223097
05:15:0012264151227795122401012277001.73111227150
05:20:0012260001229485122523012290004.12111227732
05:25:0012299951231095122900012295003.80761229822
05:30:0012265101229000122650512290000.90001227592
05:35:0012289001231100122890012311001.87731229485
05:40:0012311001231985123110012319851.64751231448
05:45:0012310001231000122831012290000.73731229727
05:50:0012300001230000123000012300000.32231230000
05:55:0012300001231890123000012318901.21861230848
06:00:0012310051232000123000012320005.26661230918
06:05:0012320001236990123050012305005.69161232480
06:10:0012357601236245123200012339008.01201234059
06:15:0012335001239995123200012355008.15921237253
06:20:00123700012384001235005123700510.43811237054
06:25:00123820012445951238000124300015.02431241188
06:30:0012430001244000123800512390006.47841240261
06:35:0012400001241000123900012390005.30041239805
06:40:0012392501239250123900012390000.33101239007
06:45:0012390001239000123500012350055.01961237179
06:50:0012368051239895123680512389951.52311238218
06:55:0012390001239000123800012390004.38961238923
07:00:0012389001241800123800512400055.06881239474
07:05:0012418001244000124180012430008.80041242849
07:10:00124300012455001243000124500021.68451243598
07:15:00124500012478001245000124500031.54141246814
07:20:0012430051245000124205012450009.66701243386
07:25:0012440001244000124104012425001.85001242616
07:30:0012430001245000124300012450003.01621244105
07:35:0012448601244900124300012449005.50091244003
07:40:0012449001247000124302012440008.70491245274
07:45:00124630012500001246300125000021.00291248693
07:50:00125000012539751250000125290046.49191252415
07:55:00125200012529951250000125010513.25371251040
08:00:00125010512629951250105125970073.04831258300
08:05:00125970012650001258015126199560.13161261987
08:10:00126150012649751256110125710021.36771260693
08:15:00125750012645001257500126300523.12941262468
08:20:00126200012640001258025126100013.95341262152
08:25:0012610001261000125502512571005.30711257632
08:30:00125710012590001256000125750023.48331257344
08:35:0012580001261000125800012605008.32311260010
08:40:0012595001260500125800012600008.03861258756
08:45:00126050012729001260500127241080.07691267060
08:50:00127150012799851270185127648066.32451275691
08:55:00127500012750251271050127120023.74601272968
09:00:00127120012750001270000127400038.77351273198
09:05:00127400012740001267100126809022.75221269580
09:10:00126859012710001267125126720514.44701269388
09:15:00126720512695001266300126650013.65501267706
09:20:00126700012675001259800126200532.53031264237
09:25:00126301512635051260005126100022.61581261753
09:30:00126100012635051261000126200011.62641261993
09:35:00126325012657951262100126400011.63511264537
09:40:0012640001264985126240012624008.74671263020
09:45:00126250012695001262105126800013.33081266005
09:50:0012678001267995126577512665005.50961266201
09:55:0012660051266500126500512665007.31411266066
10:00:00126650012687001262000126300030.91221266134
10:05:0012630001264470126200012630007.24331263090
10:10:0012629901263005126200012620057.59841262939
10:15:0012629501264000126066012621004.68211262260
10:20:0012625001263000125800012585006.92341260209
10:25:0012590001259000125710012580506.82761257850
10:30:0012582001262970125700012610004.85711260402
10:35:0012619901262000125903012613805.36831260329
10:40:0012613201261995126000012619952.98681261286
10:45:0012619951261995126000012600002.41671260344
10:50:0012601001262600126010012626007.17011261747
10:55:0012625001262600126000012600003.06761261159
11:00:0012590051261000125900512591402.06811259451
11:05:0012591351261795125800012617953.47661258572
11:10:0012618951262495125800512610005.56371259883
11:15:00126100012625001259005126100012.81121261048
11:20:0012600001261000126000012600003.13551260319
11:25:0012600001260000125900012590000.56451259513
11:30:0012600001261995126000012619953.28901261337
11:35:0012610051261005126000012600051.58421260242
11:40:0012605001261995126050012619954.00711260576
11:45:0012605001261000126050012605007.28681260531
11:50:0012605001260500126000012600000.19981260296
11:55:0012618001262000126100012620007.88981261843
12:00:00126200012649951262000126350017.69851263368
12:05:0012628001263500126261012626101.37711262890
12:10:0012626101262900126170012617000.57431262038
12:15:0012614151261415126020012602003.92321261125
12:20:0012610001263050126013012620005.11431261283
12:25:0012627901262900126100012610001.66971262478
12:30:0012605051263360126013012601306.22171261327
12:35:00126005012600501256000125600018.27601258071
12:40:0012565001259900125510512599009.23541256354
12:45:0012570051259900125700512599001.38231259135
12:50:0012599001259900125700012570006.08041257302
12:55:0012570001259900125560512570004.14841258133
13:00:0012598951261465125900012590006.39991260240
13:05:0012600001261000125901512610000.56231260102
13:10:0012600001261000125902512590255.78681260243
13:15:0012591001259100125808012590004.41961258920
13:20:0012590001259000125800012580000.93281258123
13:25:0012600001260000125800512600003.22551259921
13:30:0012600001260000126000012600000.29301260000
13:35:0012600001260000125999512600003.56171259999
13:40:0012600001260005125900512600003.40981259977
13:45:0012614701262400126147012624001.79051261938
13:50:0012620001262000126001012600106.95091260771
13:55:0012600201262000125911012620009.60141260284
14:00:00125950512605001251020125950067.37341257129
14:05:00125950012595001256000125600026.16941257215
14:10:0012559951258000125550012580004.18181257050
14:15:0012565001256500125600012560006.22571256002
14:20:0012569951257000125600012560002.16491256761
14:25:0012560001256000125502512550256.38311255975
14:30:0012550251258000125501012580006.18211257063
14:35:0012580001259300125800012593004.00001258670
14:40:0012560001258800125525012580005.37061257569
14:45:0012589951258995125700512580001.46591258170
14:50:00-
14:55:0012561101256110125235012550004.12621254407
15:00:0012540001255960125335012540002.64871253876
15:05:0012540001255495125300512540001.68191254441
15:10:0012542001255495125201012554951.60511253790
15:15:0012526001254995125260012539957.01961253043
15:20:0012530051255000125300012531108.53671254631
15:25:00125340012540001251200125130030.76761252904
15:30:0012513001254905125120012512001.44081251761
15:35:0012513001253600125130012520003.93211252023
15:40:0012530001253000125200012525052.97011252542
15:45:0012535001254000125251012540002.16491253652
15:50:0012540001255000125390012549804.04681254590
15:55:00125400012578851254000125780010.20101256186
16:00:0012570001257895125500512550354.49621257065
16:05:0012551051255105125300012531006.93681253720
16:10:0012533001253300125330012533000.50001253300
16:15:0012527001252700125101512520051.96851251897
16:20:0012523051255000125200012520006.36401253959
16:25:0012528001253900125200012520003.93281252505
16:30:0012522001252200125101512510157.55501251367
16:35:0012510501252995125105012529951.09171252071
16:40:0012529951254000125288512529154.76641253183
16:45:00125479512600001251500125800015.29441257218
16:50:0012580001258000125380512569358.15811255038
16:55:0012542501256795125406012560004.19231255393
17:00:0012560001257780125599512577754.87081256199
17:05:0012574951257900125650012565003.30371257493
17:10:0012565001259000125500012590005.30471256274
17:15:00125999512650001259995126500038.37401262452
17:20:00126500012689001260600126060563.51181265753
17:25:0012611551265795126115512635057.78871264522
17:30:00126313012631301258105125955535.33931260624
17:35:00125880012588001250000125220034.07971253631
17:40:00125379512570001251000125500018.32161253383
17:45:0012550001256495125201012550002.26111253817
17:50:00125400012567851250000125200014.52111251670
17:55:00125200012539001250000125390013.79051251340
18:00:00125424512543951250100125439511.76361252194
18:05:0012543951255000125000012510005.86801252127
18:10:00125198512554451243000124325031.09721247542
18:15:00124499512500001242555124600031.03311244470
18:20:00124600012469851236600124199540.30091240912
18:25:00124199512459951240040124300014.42471242939
18:30:0012430001244000124130012440009.34741242544
18:35:0012445001246500124300512450052.95101245544
18:40:0012460001247000124499512470006.99091246068
18:45:0012470001248900124600012470002.88981247784
18:50:00124600012469951245000124500010.29981245099
18:55:0012440001246500124400012465000.11011245393
19:00:0012464951246495124150512439955.51511243245
19:05:00124399512500001243995124700016.60631247806
19:10:0012490001249000124619012461955.08071247411
19:15:0012461001246205124520012452005.02151246063
19:20:0012452051248700124520012487002.49361247285
19:25:0012486001249000124601012460101.40621248704
19:30:00124800012489951243500124350011.96451245441
19:35:00124500012450001242500124300011.45231243173
19:40:00124250012454951241105124220013.12621242348
19:45:00124230012429951239000123910046.02911240700
19:50:00123930012439001239300124000020.98071240849
19:55:00124100012439951241000124300013.46741242372
20:00:00124130012445001239145124051525.80681241035
20:05:0012430001243000124000012400007.75701240379
20:10:0012400001242295123911512419955.29381241050
20:15:0012400751242000124000012400004.35451240473
20:20:0012395001243660123800012436605.13361240356
20:25:00124366012490001243000124400028.70751245206
20:30:0012431051245000124301512440107.87211244235
20:35:0012448001244800124400012446958.16601244551
20:40:0012447001244800124304012448005.42351244422
20:45:0012439001243900124300012430002.99771243644
20:50:0012430001243900124000012410007.44861241267
20:55:0012410001243000124000012400005.86051241297
21:00:00124100012429901238620124200012.81071240348
21:05:00124110012435001241000124350011.96471242390
21:10:00124350012457901243000124500020.83601244229
21:15:00124500012480001243500124600022.59511245953
21:20:0012460001247795124250512430009.85721243900
21:25:00124250512433001242000124200012.83841242466
21:30:0012425001244000124250012431001.46191243100
21:35:0012431001246500124230012455004.96961244455
21:40:00124600012470051246000124600016.70651246419
21:45:0012455001245500124401012441002.84841244347
21:50:0012455001246500124500012465001.10101245673
21:55:00124650012489001246000124600011.87471247074
22:00:00124560512573651245605125390042.82891251691
22:05:00125390012568951250000125299546.64391254025
22:10:00125200012520001249000124920019.31371250200
22:15:00124990012540001249900125400016.03341252558
22:20:00125350012559001253055125305522.15261255020
22:25:00125400012547951253000125305516.20791253808
22:30:00125305512550001250005125500014.09441252204
22:35:00125500012569851253700125400518.77961255561
22:40:0012550001255000125200012530007.76431253118
22:45:0012530001253000125105012510503.26491251958
22:50:00125105012521001248000124995031.94131250049
22:55:00124995012510001248005125100017.88351249815
23:00:00125001012519001249000124900021.75191251499
23:05:00124900012490001241025124102534.06141246225
23:10:00124250012460001240015124250040.72911242517
23:15:00124250012467801242000124398015.14311245223
23:20:0012454901245500124200012432507.59451243422
23:25:0012435001244000124102512440007.52591242029
23:30:0012430001246000124201512449958.08381244259
23:35:00124499512479951244995124770012.49301247025
23:40:0012477001248500124625512462557.32931247813
23:45:0012462501247020124551012460006.32821246321
23:50:0012453001247000124530012460001.56801245467
23:55:0012452051247000124520512460000.64691246075
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.