暗号資産価格データベース


2019年08月12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
00:00:0012055001205500120249512030006.30121202806
00:03:0012049951205000120499512050002.26721204999
00:06:00120500012059701202010120201010.67131203600
00:09:0012020101205695120201012056951.65671203721
00:12:00-
00:15:00-
00:18:0012045001204500120450012045005.00001204500
00:21:0012032001203200120314512032002.28271203152
00:24:00120300012030001200000120001011.94391200947
00:27:0012005001201500120050012010002.31901200822
00:30:00120100012010001200000120100012.52041200517
00:33:0012010001203000120100012030004.18891201504
00:36:00120150012030001200000120150015.41401201054
00:39:0012000001201485119811012014855.12121199005
00:42:0012009901201490120099012010000.45501201104
00:45:00-
00:48:0012008901202500119960512025004.33761200437
00:51:00-
00:54:00-
00:57:0012019551201960120195512019601.20841201959
01:00:0012018601201860120001012009600.53091200495
01:03:0012009601203495120096012034957.35341202625
01:06:0012024951202495120249512024950.60001202495
01:09:0012025001202500120250012025000.00071202500
01:12:0012025001202500120100012010009.27001201810
01:15:0012030001203395120300012033950.20001203198
01:18:0012033951203500120300012030007.03001203467
01:21:0012030001204500120300012045006.40001203970
01:24:0012044951204845120400012040000.40571204507
01:27:0012048451205695120484512056952.60911204965
01:30:0012056951205700120500012050004.21281205292
01:33:0012050001205000120400012040002.05171204973
01:36:0012040001204000120400012040000.16891204000
01:39:0012040101204010120400012040000.20001204009
01:42:0012045001204895120450012048950.30001204887
01:45:00120489512070001204895120500010.72981205926
01:48:0012068001206800120500012050000.20401205044
01:51:0012050001205800120500012058000.41001205561
01:54:00120580012058001204000120400010.17811205063
01:57:0012050001205500120410012041000.73411204705
02:00:0012049951205000120400012040001.98341204354
02:03:0012040001204000120225012022502.40431202955
02:06:0012032001203200120160012016000.40001202832
02:09:0012041101204800120411012048000.80001204453
02:12:0012048001204900120480012049000.78201204893
02:15:0012050001205000120500012050000.07651205000
02:18:0012049951205000120499512050001.80511204998
02:21:00-
02:24:00-
02:27:0012030001203000120300012030000.59551203000
02:30:0012049701204970120300012030001.11601203003
02:33:0012030001203000120300012030000.20001203000
02:36:00-
02:39:0012030001203000120300012030000.20001203000
02:42:0012040001204000120400012040000.00991204000
02:45:0012040001204000120400012040000.20001204000
02:48:0012040001204985120400012049850.28021204141
02:51:0012030001203000120300012030000.34751203000
02:54:00-
02:57:0012021051204890120210012021001.39071202587
03:00:0012021251202125120212512021250.00101202125
03:03:0012021251202125120160012016000.50921201948
03:06:0012010051204975120007012017703.46321202571
03:09:0012030001203000120300012030000.10871203000
03:12:00-
03:15:0012045001204985120450012049850.02171204502
03:18:0012049901204990120499012049900.06971204990
03:21:0012049851205000120498512050001.00011204995
03:24:0012050001205000120500012050001.93291205000
03:27:00-
03:30:0012050051206795120411012041104.85911205910
03:33:00-
03:36:0012041101204110120411012041100.03001204110
03:39:0012041101204110120330012033000.73361204079
03:42:0012030001203000120204512020450.01151202294
03:45:0012025001206795120250012067950.20001206728
03:48:00-
03:51:0012061001206100120610012061000.38601206100
03:54:0012061001206100120610012061000.29401206100
03:57:00-
04:00:00-
04:03:0012030101205000120301012050000.20001204990
04:06:0012050001205000120300012030000.10001203346
04:09:0012050001205000120500012050000.00231205000
04:12:00-
04:15:0012049951204995120499512049950.00501204995
04:18:00-
04:21:0012030201203020120251012025101.30001202690
04:24:0012050001205000120500012050000.40001205000
04:27:0012041101204110120411012041100.14701204110
04:30:0012031101204980120101012049801.17801202215
04:33:00-
04:36:0012040051204005120400512040050.54101204005
04:39:0012041001204100120300512030050.20001203222
04:42:00-
04:45:00-
04:48:00-
04:51:0012049001204905120490012049050.59551204903
04:54:0012049951204995120499512049950.16691204995
04:57:00-
05:00:0012049951204995120499512049950.00101204995
05:03:0012020001204995120000012049958.37461200502
05:06:0011990151204990119900512014201.64221199302
05:09:0012000001200000119901011999951.80901199902
05:12:0011999951204400119802512000007.27501199786
05:15:00119800512049951193000120398536.84381196487
05:18:00120200012060001200110120499023.00551204378
05:21:0012058901205890120500012054004.67661205432
05:24:0012049801205000120498012050009.08821205000
05:27:0012060001206000120500012060003.38541205179
05:30:0012060001206000120499512050002.89271205064
05:33:0012050001205000120400012050002.99251204043
05:36:0012050001206000120500012060000.31381205968
05:39:0012060051206500120600512063003.94581206173
05:42:0012063001206500120630012063003.60761206420
05:45:0012063001206300120600012060004.87421206108
05:48:0012060001206000120600012060000.70501206000
05:51:0012060001206000120600012060001.19001206000
05:54:0012060001206010120600012060001.70701206003
05:57:0012060001206800120550012068000.66011206000
06:00:00120680012128001206800121016023.84451210773
06:03:0012101601210160120800012080006.11431208930
06:06:0012090001209000120800012080002.52611208401
06:09:0012080001208000120800012080000.09461208000
06:12:0012080001208000120800012080000.95481208000
06:15:0012080001210000120800012100004.27391209341
06:18:0012100001210000120900512100001.27241209789
06:21:0012100001212900121000012112952.12911211906
06:24:0012088701212900120887012129000.83071210715
06:27:0012129001213000121064512115005.41221212697
06:30:0012115051213495121101512134951.38131211314
06:33:0012127801213900121278012139001.99351213540
06:36:00121390012215001213900122150028.89681217746
06:39:00121999012248951219000122200026.51971221375
06:42:00122180012230001217500121750018.25501220433
06:45:0012180551221900121750012175005.59291219245
06:48:00121750012190001216000121650513.94681216976
06:51:0012166101218980121601012189801.41471216640
06:54:0012189801218980121650512170001.34041216804
06:57:0012170001217495121650012165004.51541216563
07:00:0012165201217000121505512150604.93371215997
07:03:0012160001216055121600012160553.43211216004
07:06:0012174951217500121600012160000.20511216733
07:09:0012170001217000121600012170001.20641216287
07:12:0012170001217000121610512161050.66291216875
07:15:0012162001216200121501012162003.85121215993
07:18:0012151001215100121450012150003.70341214861
07:21:0012160001216000121450512145050.93511215280
07:24:0012155001215970121450012145000.80861215296
07:27:0012145001216995121420512142056.67771215637
07:30:0012150001215000121210012121056.02311213727
07:33:0012169801217295121689512168951.70521217026
07:36:0012150051216800121500512168003.02011215305
07:39:0012160001217000121600012160001.59851216346
07:42:0012170001217000121700012170000.71871217000
07:45:0012160001217000121502512170001.88011215851
07:48:0012160001217400121500512155001.42921216260
07:51:0012155001215500121500012151002.91841215095
07:54:0012151001215100121330512144003.70521214704
07:57:0012144001218000121330512178755.55471217040
08:00:0012178801219500121352512135255.92971216094
08:03:0012179801217980121610012161001.71181216578
08:06:0012169951217500121699512174250.83661217433
08:09:0012174251217800121742512178004.87361217502
08:12:0012175001217500121650012165002.00001216524
08:15:0012170001217000121650012165001.00881216686
08:18:0012161001216100121510012151001.06741215134
08:21:0012155001216000121550012160000.48981215982
08:24:0012170001217000121550012165002.75531216378
08:27:0012165001217000121550012155002.15471216718
08:30:0012165001217005121552512155257.56691216860
08:33:0012159951216500121599512160002.10431216025
08:36:0012165001217995121560012168001.24091216635
08:39:0012168001217000121680012170001.43251216925
08:42:0012170001217000121600012170000.35791216140
08:45:0012169901217800121699012170004.43291217112
08:48:00121699012188001216990121880013.31901217742
08:51:0012180001218700121701012180005.05671218156
08:54:0012180001218015121780012180101.69951218001
08:57:00121900012210001219000122100010.28691219915
09:00:00122000012200001215000121500021.46811216384
09:03:0012150001215000121200012120059.16651213371
09:06:0012120051213485121198512134851.86051212393
09:09:0012134851214395121300012139007.00681213928
09:12:0012143801217975121438012150008.86891215000
09:15:00121450012145001212000121200012.07631214251
09:18:0012120001212000121100012110002.57001211398
09:21:0012129751214495121297512144950.60001213001
09:24:0012130001213000121200012120001.82251212899
09:27:0012112001213000121100012128002.51501211584
09:30:0012120001212895121199512128803.84421212060
09:33:0012128801213500121200012135002.15011213001
09:36:00-
09:39:0012130001213000121180012125001.40791212678
09:42:0012130001213000121300012130000.00891213000
09:45:0012115001212000121150012120000.14281211619
09:48:00121150012115001208605120912020.52921210013
09:51:0012100001212430120914012115005.77361210135
09:54:0012100101211990120930512093054.28291209864
09:57:00120930512100001207020120902017.01401208931
10:00:0012090251209975120800012090108.67371209065
10:03:00120991012115551209910121150515.05401210264
10:06:0012115051211510121005012100501.55011211010
10:09:0012100501210500121000012105002.21871210192
10:12:0012104951210500121049512105004.06371210500
10:15:0012105001211495121050012114854.21871211341
10:18:0012110001211500121100012115005.96551211009
10:21:00121151012125001211510121200011.70361212060
10:24:0012110001212500121100012125000.93481212177
10:27:0012125001213550121250012135506.85391212911
10:30:00121355012160001211535121450012.34111214780
10:33:0012144951214500121200012143004.80871213363
10:36:00-
10:39:0012124001212400121200012120002.26281212046
10:42:0012115501211600121150012115001.22281211550
10:45:0012110001212000121100012120001.30601211764
10:48:0012116001211600121070012107000.89481211577
10:51:0012107001210700120800012100002.03751209267
10:54:0012099801211990120812012119902.51221209143
10:57:0012119901211990120935012093550.43381211092
11:00:0012090151210000120901512100000.18101209561
11:03:0012093051209560120930512095600.93461209336
11:06:0012100001210000121000012100000.21631210000
11:09:0012119951212000121192012120002.55211211952
11:12:0012120001212000121100012110001.76701211544
11:15:0012118451211945121184512119450.20001211871
11:18:0012110001211000121000012100001.38111210431
11:21:0012100001210000121000012100000.51841210000
11:24:0012095001209500120859012085906.21241208641
11:27:0012086501208995120850012085001.58361208740
11:30:0012080051210000120700012095009.52491208789
11:33:0012095001209995120950012095006.96491209518
11:36:00-
11:39:0012095001210000120950012100000.59351209558
11:42:0012096001209600120960012096000.20001209600
11:45:0012095001210000120800012080001.06331209999
11:48:0012100001210000120710512071051.27291207993
11:51:0012072001207200120715512071551.00001207165
11:54:0012071551207155120602512060255.07361206240
11:57:0012075001207995120750012079901.64431207692
12:00:0012079951208255120799512082502.25051208039
12:03:0012080001208000120700012070004.40161207191
12:06:0012070001207055120600012060056.89521206582
12:09:0012065001207060120570012070602.24911206024
12:12:0012067951207995120530012075002.89491206999
12:15:0012079951208255120791012080005.62081207983
12:18:0012082551208555120800012085502.92201208480
12:21:0012080001208000120612512080000.13091206739
12:24:0012065001206500120620512062050.10001206235
12:27:0012062051206205120530012053004.28401205734
12:30:0012053001205300120524012052404.27111205287
12:33:00-
12:36:0012060001208000120600012080000.76101207916
12:39:0012082301208500120700512085003.23191208322
12:42:0012085001209000120800012090000.40481208431
12:45:0012089951208995120750012075000.41411208125
12:48:0012080001208000120750012075000.12321207921
12:51:0012070001209000120650012090002.36191207303
12:54:0012090001209000120899512090001.95451209000
12:57:0012070551209000120705012090001.73001207669
13:00:0012070501208000120530012080001.02901206248
13:03:0012080951208095120809512080950.41001208095
13:06:0012080951208095120809512080957.44451208095
13:09:0012080951209000120809012090003.12171208114
13:12:0012090001209000120900012090001.97881209000
13:15:0012090001209000120809512080950.72681208528
13:18:0012080001208000120800012080002.95191208000
13:21:00-
13:24:0012062001207000120619512070002.34151206666
13:27:0012070001207800120700012078000.77231207798
13:30:0012078001209000120780012090004.86401208628
13:33:0012090001209000120800012080051.10981208902
13:36:0012089951209000120850012090002.57741208987
13:39:00-
13:42:0012090001209000120760512076050.81591208010
13:45:0012075101207510120700012070006.51271207082
13:48:0012070001207000120620012062003.87291206578
13:51:0012062501206250120620012062500.31261206250
13:54:0012062501206250120600012061000.81371206113
13:57:00120610012061001201050120105015.10141203192
14:00:0012010501206895120105012020058.98481202636
14:03:0012030101205000120301012050006.29001204974
14:06:0012060001207995120600012075007.00721207679
14:09:0012070001207000120700012070000.39041207000
14:12:0012070001207500120700012075000.50301207445
14:15:00-
14:18:0012056151205615120300512030053.59281204470
14:21:00120400012040001202210120397010.53231203118
14:24:0012035001203965120200012023004.21001202554
14:27:0012031001204010120202512035007.99591203665
14:30:0012035051205495120150012054956.19261203397
14:33:0012016101204000120161012040001.31411203622
14:36:0012039951206500120399512065006.84381204648
14:39:0012035001205945120130012013006.32101203589
14:42:0012013001204795120100012041051.12011202314
14:45:0012045001205000120407512040750.94591204698
14:48:0012040751204075120350012035002.60621203997
14:51:0012035001205900120300012059004.32001205184
14:54:00-
14:57:0012040001204410120120512038404.54651202560
15:00:0012020001202000120150512020003.29811201644
15:03:0012020001204500120150012042002.65091203607
15:06:0012035001204500120320012045005.34991203241
15:09:0012032001203200120320012032001.05001203200
15:12:00120320012032001201600120160014.63601202692
15:15:00120150012015001200780120100510.27611201145
15:18:0012011051201105120100012010009.91701201021
15:21:00120078012010001198800119880013.71571199961
15:24:0011988001201980119820512009805.69441198996
15:27:0012009701203000120000012030001.98071201665
15:30:0012000051202995120000012029952.11001201498
15:33:0012020001203000120200012030000.89121202871
15:36:0012020001203000120200012028006.38271202172
15:39:0012025001202500120250012025000.32411202500
15:42:0012015001201500120150012015000.03301201500
15:45:00120199512030001201500120280010.15181202583
15:48:0012020001202800120030012003009.14711201249
15:51:0012003001200300119700011987009.75881199108
15:54:0011985501200950119755012000005.24951198457
15:57:0011990001200000119900012000004.91811199390
16:00:0011998951201395119825012000003.78051199786
16:03:0011983451199995119760011999955.72591198058
16:06:0011980001199995119740011974006.51661198237
16:09:0011990001199000119800011990000.61741198361
16:12:0011990001199000119900011990000.70001199000
16:15:0011990001201500119810512000004.74931199590
16:18:0012000001200000120000012000002.57421200000
16:21:0012000051200005120000012000001.99581200001
16:24:00119900512000001198000119998513.10671198833
16:27:0011999851201795119811012017957.43301200072
16:30:00-
16:33:0012000001201000120000012010000.20101200498
16:36:0012019001204000120190012040007.85511202379
16:39:0012040001204000120199512019952.76551202935
16:42:0012020001202800120200012028001.02001202196
16:45:0012010051202000120100512020000.54871201999
16:48:00-
16:51:0012018001202000120180012020000.22091201851
16:54:0012028001204500120280012045003.00001203312
16:57:0012044001204775120300012047758.25461203993
17:00:0012015001201500120110012011001.25001201196
17:03:0012035001204000120150512015055.15101203885
17:06:0012020001202000119810512000004.22351200990
17:09:0012000001200105119889011988902.44211200011
17:12:0012019951202000119959012020001.28301201932
17:15:0012000051200005119910011991000.71001199988
17:18:00119910011991001196150119620010.96061197759
17:21:00119640511964051195000119510512.97771195731
17:24:0011959951199000119599511970006.54261196544
17:27:0011970001198885119600511988853.14731197867
17:30:0011980001198000119570011957004.57471196198
17:33:0011960001196000119600011960005.39161196000
17:36:0011956151198955119500011950007.35191195558
17:39:0011950101197380119400511973754.71701195146
17:42:0011964001196400119640011964000.03001196400
17:45:0011964001196695119640011966950.23811196447
17:48:0011965001196500119400011940006.82481194652
17:51:00119400511961001193995119590010.07641195059
17:54:0011959001196985119430011969857.93711195566
17:57:0011967951196900119600011960001.10451196731
18:00:0011964001196795119525511960004.62891196473
18:03:0011952551195300119500011950003.56371195065
18:06:0011950001196000119350011935002.66911194716
18:09:0011940001195895119400011958950.40561194353
18:12:0011958951195895119589511958950.07831195895
18:15:0011955001198000119550011980001.98471196887
18:18:0011970001198000119700011980000.15681197841
18:21:0011970001197200119700011972000.83001197056
18:24:0011973001199700119730011997001.01181199001
18:27:0011990001199000119900011990002.44601199000
18:30:0011989401198940119790011979000.28481198274
18:33:0011974951197500119749511975000.50001197495
18:36:0011970001197000119699511969952.80811196997
18:39:0011969951197900119605511979001.24241197189
18:42:0011980001198000119701011971050.58451197436
18:45:0011972101197255119721011972550.00031197232
18:48:0011989001200500119805012005006.58051199987
18:51:0011990001199000119800011980001.37771198059
18:54:0011980001198000119600011960055.67901196035
18:57:0011960051196005119305511943406.43351195020
19:00:0011945001194500119449511945002.03041194500
19:03:0011945001196900119450011945003.12271195513
19:06:0011969001197995119690011979952.81471197521
19:09:00-
19:12:0011960001196000119456011950101.30211195597
19:15:0011960001196000119600011960000.08001196000
19:18:0011970001198000119600011960001.09071196636
19:21:0011960001196005119600011960050.87521196002
19:24:0011978001199800119780011998002.43831198652
19:27:0011990001199000119830011983000.31521198968
19:30:0011982301198230119650011965004.03701197951
19:33:0011960451196045119604511960450.02941196045
19:36:0011979951198000119799511980001.00001198000
19:39:0011980001198000119700011970000.60001197236
19:42:0011971001197100119710011971000.10001197100
19:45:0011980001198015119750011980150.45191197558
19:48:0011980151199900119801511990002.33001199686
19:51:00-
19:54:0011974901197490119650011965000.30001196885
19:57:0011966001198000119620511978002.02541196518
20:00:00119780011988801197800119803013.71731198566
20:03:0011980301198030119761011976103.85501197806
20:06:0011973101198000119600011960003.91571196816
20:09:00-
20:12:0011974801197480119365011936502.64391194837
20:15:0011940001195000119400011940000.65231194133
20:18:0011940001194995119211011937307.19031192681
20:21:0011946951195000119469011950008.76321194795
20:24:0011950001195000119434011950000.42441194689
20:27:0011943401194340119200511920050.43091192274
20:30:0011930001193000119200011920003.21661192638
20:33:00119100511930001189000119300014.36891190301
20:36:0011929951192995119000511910003.96001190833
20:39:0011920001194200119100011942003.10461192411
20:42:0011939951194000119133511914057.68011193371
20:45:0011921551193900119215511939005.68001193671
20:48:0011939001193900119200511920057.75411193231
20:51:00119200511929951191000119200011.98611192046
20:54:0011910501194500119105011920056.94411192675
20:57:0011930001194000119200011920051.79201192128
21:00:00119200511920051182355118812030.36491188455
21:03:00118750011960001186020119599041.60691192344
21:06:00119500011979851195000119699518.56741196954
21:09:0011962001196500119450511945051.42671195662
21:12:00119450511959951190055119498013.59851192882
21:15:0011949801195000119325011940203.72281193859
21:18:0011945001194500119450011945000.04081194500
21:21:0011955001196000119451511959902.34251195606
21:24:0011959651196505119596511965052.96191196214
21:27:00119650511979501196500119779530.55691197152
21:30:0011977951197795119600011960002.90021196940
21:33:0011960051196500119570011965002.40681196202
21:36:00119650011988001196020119880017.66131197705
21:39:0011990001199000119800011980006.93451198705
21:42:0011980001198995119799511989001.78461198178
21:45:0011980001199390119800011989256.28791199117
21:48:0011989251199300119810011981005.69471198632
21:51:0011975051198000119750011980003.57871197643
21:54:0011972151198000119721511972204.23171197438
21:57:0011975001197500119700011974902.50821197460
22:00:00119748011985001196400119850014.56001197474
22:03:0011964001196995119600011969001.02701196841
22:06:0011975001197500119570011957005.35231195871
22:09:0011959001196000119550011955002.70981195638
22:12:0011955001196000119303011945054.72041194764
22:15:0011969501196950119600011960002.82911196105
22:18:0011950001196500119500011965001.46591195046
22:21:00-
22:24:0011952001195995119520011959950.52261195234
22:27:0011964951196495119501511950151.66601195662
22:30:0011960001196500119600011960002.62121196365
22:33:0011960001196995119500511950050.14341195967
22:36:00-
22:39:0011970001197000119700011970000.70001197000
22:42:0011970001197800119700011978001.64771197480
22:45:0011978001198400119780011980003.07831198003
22:48:0011980001198000119700011970050.68411197188
22:51:0011980001198300119800011983001.20351198236
22:54:0011983001198500119800011980002.22711198382
22:57:0011980001198500119705011980001.00511197243
23:00:0011970501197050119601011960152.97901196721
23:03:0011961001196100119601511960150.45001196072
23:06:00-
23:09:0011960501197395119605011960501.44251196752
23:12:0011973951198480119739511984802.96131197941
23:15:0011985001198900119850011989002.37411198788
23:18:0011985001198500119850011985000.70001198500
23:21:0011985001198900119850011989002.32571198654
23:24:0011988001198800119880011988000.20001198800
23:27:0011975001198800119750011980002.59001198304
23:30:0011980001200000119710511990008.23461199163
23:33:0011988001198800119850011985001.52201198504
23:36:0011980901198090119809011980900.15001198090
23:39:0011980901198090119730011973000.30741197448
23:42:0011980901200995119809011980957.39641199886
23:45:0011981001200495119810011990006.30061199112
23:48:0011999951200000119999512000001.28501199999
23:51:00-
23:54:0011999701199975119997011999750.41271199971
23:57:0011999601199990119802011999902.11431199698
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.