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
00:00:0012055001205500120249512050008.50241203374
00:05:00120500012059701202010120442011.46601203550
00:10:0012045001205695120450012056950.92801204536
00:15:0012045001204500120450012045004.28051204500
00:20:0012045001204500120314512032003.00221203475
00:25:00120300012030001200000120100014.26291200926
00:30:00120100012030001200000120300016.70931200764
00:35:00120150012030001200000120150015.41401201054
00:40:0012000001201490119811012010005.57621199176
00:45:0012008901200960119960512009601.24601200514
00:50:0011996101202500119961012025003.09161200405
00:55:0012019551201960120195512019601.20841201959
01:00:0012018601203000120001012030004.23511201906
01:05:0012030001203495120249512024954.24921203057
01:10:0012025001202500120100012010009.27071201810
01:15:0012030001203500120300012035006.80001203489
01:20:0012030001204500120300012044956.93001203917
01:25:0012045001205695120400012056952.91481204918
01:30:0012056951205700120400012040006.26451205187
01:35:0012040001204000120400012040000.16891204000
01:40:0012040101204895120400012048950.50001204536
01:45:00120489512070001204895120680010.73481205926
01:50:0012050001205800120500012050003.24641205401
01:55:0012050001205500120400012041008.27481204922
02:00:0012049951205000120325012032502.31481204244
02:05:0012032501203250120160012016002.47291202850
02:10:0012041101204900120411012049001.58201204670
02:15:0012050001205000120499512050001.88161204998
02:20:00-
02:25:0012030001203000120300012030000.59551203000
02:30:0012049701204970120300012030001.21601203002
02:35:0012030001203000120300012030000.30001203000
02:40:0012040001204000120400012040000.00991204000
02:45:0012040001204000120400012040000.44011204000
02:50:0012049851204985120300012030000.38761203205
02:55:0012021051204890120210012021001.39071202587
03:00:0012021251202125120212512021250.01101202125
03:05:0012021251204975120007012030004.07111202506
03:10:00-
03:15:0012045001204990120450012049900.09141204874
03:20:0012049851205000120498512050002.20011204998
03:25:0012050001205000120500012050000.73291205000
03:30:0012050051206795120411012041104.85911205910
03:35:0012041101204110120410012041000.74201204103
03:40:0012033001203300120204512020450.03311202950
03:45:0012025001206795120250012067950.20001206728
03:50:0012061001206100120610012061000.68001206100
03:55:00-
04:00:0012030101205000120301012050000.20001204990
04:05:0012050001205000120300012050000.10231203383
04:10:00-
04:15:0012049951204995120499512049950.00501204995
04:20:0012030201203020120251012025101.30001202690
04:25:0012050001205000120411012041100.54701204761
04:30:0012031101204980120101012049801.17801202215
04:35:0012040051204005120400512040050.54101204005
04:40:0012041001204100120300512030050.20001203222
04:45:00-
04:50:0012049001204995120490012049950.76241204923
04:55:00-
05:00:0012049951204995120000012049958.37561200503
05:05:0011990151204990119900512014201.64221199302
05:10:0012000001204400119802512000009.08401199809
05:15:00119800512050001193000120500055.66571199115
05:20:0012050001206000120011012054008.86021205187
05:25:00120498012060001204980120600012.47361205048
05:30:0012060001206000120400012050005.88521204545
05:35:0012050001206100120500012061000.92861205995
05:40:0012061001206500120605012063006.93861206316
05:45:0012063001206300120600012060004.87421206108
05:50:0012060001206010120600012060102.38701206001
05:55:0012060101206800120550012068001.87511206001
06:00:00120680012128001206800120805528.47171210521
06:05:0012080551209000120800012080004.01321208260
06:10:0012080001208000120800012080001.04941208000
06:15:0012080001210000120800012100004.81951209415
06:20:0012100001212900120887012120003.07091211272
06:25:0012110051213000121058512115006.02791212501
06:30:0012115051213500121101512135001.87481211707
06:35:00121350012215001213500122000034.53941217948
06:40:00122000012248951217500121750040.63211221003
06:45:00121805512219001216000121900017.29071217697
06:50:0012170001219000121600512165054.51491216861
06:55:0012170001217500121650012165005.00461216612
07:00:0012165201217000121505512160008.12141215998
07:05:0012160551217500121600012160000.44951216364
07:10:0012170001217000121600012161051.86931216496
07:15:0012162001216200121450012145007.19421215467
07:20:0012150001216000121450512155001.60051215227
07:25:0012159701216995121420512142057.18131215604
07:30:0012150001217295121210012172957.59151214411
07:35:0012168951217000121500512170003.95541215640
07:40:0012160001217000121600012170001.51871216473
07:45:0012160001217400121500512150053.10931216045
07:50:0012160001216000121500012151003.32331215135
07:55:0012151001218000121330512178759.05501216128
08:00:0012178801219500121352512163057.40141216200
08:05:0012163051217500121610012175001.41671217247
08:10:0012175001217800121650012165006.53361217204
08:15:0012170001217000121510012151051.81961215989
08:20:0012152001216000121510012160000.74641215705
08:25:0012170001217000121550012155004.91001216527
08:30:0012165001217005121552512165009.47811216687
08:35:0012165001217995121560012168001.56931216600
08:40:0012168001217000121600012170001.65511216765
08:45:00121699012179001216990121790016.63191217534
08:50:0012179001218800121701012178006.51431218179
08:55:00121800012210001218000122100011.64881219692
09:00:00122000012200001212000121448529.12771215653
09:05:0012122001214390121198512143904.44341212566
09:10:00121399512179751213900121500014.79971214609
09:15:00121450012145001211000121100014.64631213750
09:20:0012129751214495121297512130001.93001213000
09:25:0012130001213000121100012128003.00751211755
09:30:0012120001213500121199512135005.18531212357
09:35:0012128801213500121200012130001.63711212831
09:40:0012118001213000121180012130000.58871212231
09:45:00121150012120001208605120860516.31321210160
09:50:00120901512124301209015121199010.45761209921
09:55:00121150012115001207020120902020.97171209081
10:00:00120902512115551208000121155522.87321209783
10:05:0012115001211510121000012105004.02331210630
10:10:0012105001210500121049512105004.66371210500
10:15:0012105001211495121050012110004.31871211333
10:20:00121100012125001211000121200017.84341211709
10:25:0012120001213550121200012135507.51441212864
10:30:00121355012160001211535121200015.34981214400
10:35:0012140001214300121200512120052.35631213750
10:40:0012120151212015121150012115002.92931211814
10:45:0012110001212000121100012115002.20001211688
10:50:0012107001210700120800012085003.12661209064
10:55:0012085051211990120850512093551.85771209868
11:00:0012090151210000120901512093051.00201209351
11:05:0012095601212000120956012120001.07991211333
11:10:0012119201212000121100012110003.56911211743
11:15:0012118451211945121100012110000.58111211300
11:20:0012110001211000120950012095001.81841210035
11:25:0012085901208995120850012085007.49601208628
11:30:00120800512100001207000120950016.48981209097
11:35:0012095001209500120950012095000.10001209500
11:40:0012095001210000120950012096000.69351209578
11:45:0012095001210000120800012080051.27301209670
11:50:0012080051208005120602512060255.65441206761
11:55:0012060251207995120602512079903.12671206953
12:00:0012079951208255120705512070553.93741207798
12:05:00120705512070551205700120570011.08911206606
12:10:0012057001207995120530012075003.66481206815
12:15:0012079951208555120791012085558.25111208139
12:20:0012085501208550120612512080000.42261207989
12:25:0012065001206500120530012053004.38401205745
12:30:0012053001205300120524012052404.27111205287
12:35:0012060001208500120600012070052.05091208003
12:40:0012084951209000120800012090002.34681208488
12:45:0012089951208995120750012080000.51781208100
12:50:0012075001209000120650012090002.38141207305
12:55:0012090001209000120705012090003.68451208375
13:00:0012070501208095120530012080951.33901206675
13:05:00120809512080951208090120809510.60001208095
13:10:0012090001209000120900012090002.04501209000
13:15:0012090001209000120800012080003.47871208110
13:20:0012080001208000120619512070001.21331206561
13:25:0012070001207800120650012078002.10051207269
13:30:0012078001209000120780012080055.91521208686
13:35:0012080051209000120800512090002.63601208965
13:40:0012090001209000120760512076050.81591208010
13:45:00120751012075101206200120620010.15561206910
13:50:0012062001206250120600012062500.79371206220
13:55:00120600012061001201050120105015.66401203296
14:00:00120105012068951201050120500012.79441203327
14:05:0012050001207995120500012070009.87801206980
14:10:0012070001207500120700012075000.50301207445
14:15:0012056151205615120559512055950.64321205611
14:20:00120550012055001202210120347014.68191203368
14:25:00120300012040101202000120350011.00591203262
14:30:0012035051205495120150012039957.08821203403
14:35:0012039951206500120399512065007.26231204610
14:40:0012035001205945120100012041057.44111203397
14:45:0012045001205000120350012035003.15211204239
14:50:0012040001205900120300012059004.72001205062
14:55:0012040001204410120120512038404.54651202560
15:00:0012020001204000120150012040004.20901201773
15:05:0012040001204500120320012032007.13991203504
15:10:00120320012032001201600120160015.63601202724
15:15:00120150012015001200780120100510.27611201145
15:20:00120110512019801198205119828028.16891200134
15:25:0011982801203000119828012030003.13891201080
15:30:0012000051202995120000012020002.11401201499
15:35:0012020001203000120200012025007.59401202268
15:40:0012015001201500120150012015000.03301201500
15:45:00120199512030001200300120030016.56541202223
15:50:00120030512009501197000119756016.54971199070
15:55:0011976051200000119760512000006.11021199412
16:00:0011998951201395119766511976656.62341199113
16:05:0011980001199995119740011974009.39961198133
16:10:0011990001199000119800011990001.31741198701
16:15:0011990001201500119810512000007.32351199734
16:20:0012000051200005119800011990006.14781199146
16:25:00120000012017951198000120179516.38771199420
16:30:0012000001200000120000012000000.10101200000
16:35:0012010001204000120100012030009.82771202536
16:40:0012030001203000120199512028001.91291202211
16:45:0012010051202000120100512020000.54871201999
16:50:0012018001202000120180012020000.22091201851
16:55:00120280012047751202800120477511.25461203811
17:00:0012015001203500120110012035001.45101201515
17:05:00120350012040001198105120010010.36521202272
17:10:0012001001202000119889012020002.53341200964
17:15:0012000051200005119700011970008.83151198264
17:20:00119700011990001195000119900019.71081195970
17:25:0011975001198885119600511988855.79591197490
17:30:0011980001198000119570011960009.34481196097
17:35:0011960001198955119500011950007.97341195592
17:40:0011950101197380119400511964004.74701195154
17:45:0011964001196695119406511940652.04291196310
17:50:00119500011961001193995119600019.14791194990
17:55:0011960001196985119430011960004.99011195498
18:00:0011964001196795119500011950007.15011195975
18:05:0011953001196000119350011940003.96161194766
18:10:0011940001195895119400011958950.23391195247
18:15:0011955001198000119550011980002.14151196957
18:20:0011970001197300119700011973000.96181197089
18:25:0011980001199700119800011990003.32601199068
18:30:0011989401198940119790011979000.28481198274
18:35:0011974951197500119605511969953.71781197063
18:40:0011969951198000119699511971051.41721197350
18:45:0011972101199500119721011980500.86611198980
18:50:0011995001200500119600511960057.35161199612
18:55:00119800011980001193055119434011.85331195480
19:00:0011945001195000119449511950003.29481194677
19:05:0011959951197995119450011979954.67301196872
19:10:0011960001196000119456011950101.30211195597
19:15:0011960001198000119600011960001.07891196643
19:20:0011960001198000119600011980001.52131196723
19:25:0011980001199800119800011983002.19921198867
19:30:0011982301198230119604511960454.06641197938
19:35:0011979951198000119799511980001.10001198000
19:40:0011971051197105119700011971000.60001197086
19:45:0011980001199900119750011990002.78191199340
19:50:00-
19:55:0011974901198000119620511978002.32541196565
20:00:00119780011988801197800119803014.11731198551
20:05:0011977951198000119600011960007.37071197268
20:10:0011974801197480119365011936502.64391194837
20:15:0011940001195000119211011925007.80231192798
20:20:0011926101195000119261011950008.90351194793
20:25:0011943401195000119200511920050.75531193270
20:30:00119300011930001189000119011015.19541190582
20:35:0011910001193000119000511910007.62481191205
20:40:0011928901194200119133511914059.51001193306
20:45:00119215511939001192155119216011.14791193682
20:50:00119216011929951191000119105014.52231192041
20:55:0011920001194500119200011920058.48611192607
21:00:00119200511960001182355119499561.11221189898
21:05:00119499511979851194025119699529.42701196320
21:10:00119620011965001190055119498015.02521193146
21:15:0011949801195000119325011945003.76361193866
21:20:0011955001196000119451511959652.43751195620
21:25:00119596511979501195965119779533.42381197072
21:30:0011977951197795119570011965004.57241196622
21:35:00119650011990001196020119900021.95901197861
21:40:0011988001198995119799511989005.15601198379
21:45:00119800011993901198000119929510.27111198982
21:50:0011992001199295119721511980006.33021197877
21:55:0011972151197500119700011974905.69991197351
22:00:00119748011985001196000119699515.03701197452
22:05:0011969001197500119570011959005.90631195967
22:10:0011960001196000119303011945057.42621195082
22:15:0011969501196950119500011950004.25031195735
22:20:0011965001196500119650011965000.04471196500
22:25:0011952001196495119501511950152.18861195560
22:30:0011960001196995119500511969952.76281196345
22:35:0011950051197000119500511970000.70181196995
22:40:0011970001197800119700011978001.64771197480
22:45:0011978001198400119700011979953.65441197880
22:50:0011970101198400119700511984001.83151198185
22:55:0011984001198500119705011980002.71221197973
23:00:0011970501197050119601011960153.32321196656
23:05:0011960151196050119601511960500.10961196016
23:10:0011970001198480119605011984804.40001197553
23:15:0011985001198900119850011985002.57411198766
23:20:0011985001198900119850011989002.82571198627
23:25:0011988001198800119750011980002.79001198339
23:30:0011980001200000119710511985009.75661199060
23:35:0011980901198090119809011980900.19741198090
23:40:0011980901200995119730011980957.65641199800
23:45:0011981001200495119810012000007.58561199262
23:50:00-
23:55:0011999701199990119802011999902.52701199742
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.