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
00:00:00120550012059701202010120569520.89641203522
00:15:00120450012045001200000120100021.54561201992
00:30:00120100012030001198110120100037.69951200648
00:45:0012008901202500119960512019605.54601200768
01:00:00120186012034951200010120100017.75501202131
01:15:00120300012056951203000120569516.64481203917
01:30:0012056951205700120400012048956.93341205111
01:45:00120489512070001204000120410022.25601205476
02:00:0012049951205000120160012049006.36971203809
02:15:0012050001205000120300012030002.47711204518
02:30:0012049701204970120300012040001.52591203008
02:45:0012040001204985120210012021002.21841202976
03:00:0012021251204975120007012030004.08211202505
03:15:0012045001205000120450012050003.02441204995
03:30:0012050051206795120204512020455.63421205655
03:45:0012025001206795120250012061000.88001206243
04:00:0012030101205000120300012050000.30231204446
04:15:0012049951205000120251012041101.85201203308
04:30:0012031101204980120101012030051.91901202825
04:45:0012049001204995120490012049950.76241204923
05:00:00120499512049951198025120000019.10181200070
05:15:00119800512060001193000120600076.99951200775
05:30:00120600012065001204000120630013.75241205536
05:45:0012063001206800120550012068009.13631206058
06:00:00120680012128001206800120800033.53431210171
06:15:00120800012130001208000121150013.91831211161
06:30:00121150512248951211015121750077.04631219408
06:45:00121805512219001216000121650026.81021217354
07:00:00121652012175001215055121610510.44021216103
07:15:00121620012169951214205121420515.97601215505
07:30:00121500012172951212100121700013.06561215023
07:45:00121600012180001213305121787515.48761215898
08:00:00121788012195001213525121650015.35171216724
08:15:0012170001217000121510012155007.47601216314
08:30:00121650012179951215525121700012.70251216687
08:45:00121699012210001216990122100034.79501218377
09:00:00122000012200001211985121500048.37081215050
09:15:00121450012145001211000121280019.58381213370
09:30:0012120001213500121180012130007.41111212452
09:45:00121150012124301207020120902047.74251209634
10:00:00120902512115551208000121050031.56021209997
10:15:00121050012135501210500121355029.67651211947
10:30:00121355012160001211500121150020.63541213959
10:45:0012110001212000120800012093557.18431210075
11:00:0012090151212000120901512110005.65101211240
11:15:0012118451211945120850012085009.89551209043
11:30:00120800512100001207000120960017.28331209119
11:45:00120950012100001206025120799010.05411207189
12:00:00120799512082551205300120750018.69131206898
12:15:00120799512085551205300120530013.05771207331
12:30:0012053001209000120524012090008.66881206796
12:45:0012089951209000120650012090006.58371207966
13:00:00120705012090001205300120900013.98401208091
13:15:0012090001209000120619512078006.79251207574
13:30:0012078001209000120760512076059.36711208705
13:45:00120751012075101201050120105026.61331204762
14:00:00120105012079951201050120750023.17541204973
14:15:00120561512056151202000120350026.33101203378
14:30:00120350512065001201000120410521.79161203804
14:45:00120450012059001201205120384012.41861203937
15:00:00120200012045001201500120160026.98491202782
15:15:00120150012030001198205120300041.58391200455
15:30:0012000051203000120000012015009.74101202099
15:45:00120199512030001197000120000039.22531200455
16:00:00119989512013951197400119900017.34041198551
16:15:00119900012017951198000120179529.85901199440
16:30:00120000012040001200000120280011.84161202461
16:45:00120100512047751201005120477512.02421203693
17:00:00120150012040001198105120200014.34961201965
17:15:00120000512000051195000119888534.33821196817
17:30:00119800011989551194005119640022.06521195712
17:45:00119640011969851193995119600026.18091195190
18:00:00119640011967951193500119589511.34561195538
18:15:0011955001199700119550011990006.42931198069
18:30:0011989401198940119605511971055.41981197202
18:45:00119721012005001193055119434020.07101197145
19:00:0011945001197995119449511950109.26991195913
19:15:0011960001199800119600011983004.79941197687
19:30:0011982301198230119604511971005.76641197861
19:45:0011980001199900119620511978005.10731198077
20:00:00119780011988801193650119365024.13191197752
20:15:00119400011950001192005119200517.46111193835
20:30:00119300011942001189000119140532.33021191531
20:45:00119215511945001191000119200534.15631192717
21:00:001192005119798511823551194980105.56441192150
21:15:00119498011979501193250119779539.62491196678
21:30:00119779511990001195700119890031.68741197766
21:45:00119800011993901197000119749022.30121198252
22:00:00119748011985001193030119450528.36951196522
22:15:0011969501196950119500011950156.48361195681
22:30:0011960001197800119500511978005.11231196800
22:45:0011978001198500119700011980008.19811197979
23:00:0011970501198480119601011984807.83281197151
23:15:0011985001198900119750011980008.18981198572
23:30:00119800012009951197105119809517.61041199371
23:45:00119810012004951198020119999010.11261199382
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.