暗号資産価格データベース


2019年08月14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
00:00:0011696901169690116701011692006.26551168336
00:03:0011693001169800116900011690006.38771169466
00:06:00116999011704751166000116600011.42821168716
00:09:0011660001167100116600011660004.32091166259
00:12:00116700011670001166000116600010.91561166237
00:15:0011651001166995116426011665006.32001165184
00:18:00116420011642001160060116300031.21221162390
00:21:00116300011639751160000116300036.17751161138
00:24:0011635001163500116166011616607.67351162304
00:27:0011620001163395116120011628005.31341162682
00:30:00116200511675751162005116700017.08571165928
00:33:00116600511687951165000116699510.97761166524
00:36:0011653551166000116502011650202.12821165233
00:39:0011660001166200116500011650004.46781165024
00:42:00116500011650051161200116126511.58461163332
00:45:0011612701162005116127011620006.35841161903
00:48:00116120011619751159005116197523.24681159930
00:51:00116010011630001160100116250013.84471162222
00:54:0011625001162925116050011621059.25401161983
00:57:0011615001162000116052011605200.86751161428
01:00:00116060511637951160600116379519.04301161625
01:03:0011638001164995116257511649952.84081164104
01:06:0011649951165890116280011628009.60461164494
01:09:0011635001164380116100011630007.03441162739
01:12:0011630001164595116300011630004.57201163877
01:15:0011630001165390116300011646001.91901164571
01:18:0011646001165395116450011650007.47471165031
01:21:0011650001165395116330011633001.55361164417
01:24:0011633001164995116330011649950.97071163427
01:27:0011644951164495116234511630009.36251162822
01:30:0011640001164000116215511621555.12541162951
01:33:00116299011655001160120116012028.27031162460
01:36:0011603001160300116000511600052.95831160072
01:39:00116002511600251156500115650025.57331157901
01:42:00115650011587001156005115850023.35601156877
01:45:0011585001159895115850011590007.84031159227
01:48:0011585001158500115655011566104.34371156849
01:51:00115655511566501155565115665022.48651155735
01:54:00115665011566501152640115290526.24061154875
01:57:00115300011550501153000115400021.27241154079
02:00:00115400011540001147500114900055.99051150690
02:03:00114900011490001144010114401063.48561145955
02:06:00114697511559001145200115150027.58601152329
02:09:00115020011535001150005115300013.53541151916
02:12:0011530001153000115190011530008.73531152723
02:15:00115300011574001153000115700017.65311155807
02:18:0011570001157000115500011550006.79851156505
02:21:0011562001156200115351011535603.39631154211
02:24:0011560001156700115400011562003.24301156270
02:27:0011567001159000115670011589857.36641157426
02:30:00115894511589501156000115800011.23351157069
02:33:0011580001158990115800011580000.61701158819
02:36:00115900011614951159000115950024.39461160437
02:39:00115950011636901159500115950015.10311161072
02:42:0011595001160000115800011600009.03401159116
02:45:0011600001160000115651011580006.91191159737
02:48:0011590001159995115900011599950.58731159930
02:51:0011580001158000115700011570302.09701157042
02:54:0011575001158000115600011580006.09481156842
02:57:0011580001159000115800011590004.62371158910
03:00:0011580201158300115720011583003.45321158135
03:03:0011589951159000115720011572002.10281158911
03:06:00-
03:09:0011572001159000115700011580005.51851157944
03:12:0011590001159000115900011590000.00081159000
03:15:0011572001157200115700011570000.11601157009
03:18:0011575001159000115750011590000.29351158522
03:21:0011590001159900115900011599001.69001159509
03:24:0011599001160995115980011600001.55451159961
03:27:0011598001160000115980011600000.51551159806
03:30:0011603001162995116001011620005.58291161982
03:33:0011619851163000116100011629752.35001162297
03:36:0011625001164795116250011640002.96261163018
03:39:0011630001164970116250511649702.00321164004
03:42:0011649901164990116251011625202.34371164121
03:45:0011625151162515116200511620051.87781162056
03:48:0011639951163995116202011639951.67601162727
03:51:00116399011639901162010116310011.26501162979
03:54:0011633001163300116100011610003.73701161469
03:57:0011615001162000116010011620004.06551161021
04:00:0011619001162900116190011629008.10101162245
04:03:0011627001162900116270011629002.25001162720
04:06:00-
04:09:0011620001162000116200011620000.70001162000
04:12:0011620001162900116200011628001.86001162310
04:15:0011628001162800116280011628000.25551162800
04:18:0011629001162900116200011620000.13401162672
04:21:0011620001162000116200011620000.12061162000
04:24:0011629001163995116290011638003.15701163820
04:27:0011638001163995116350011635003.82031163896
04:30:0011639951165000116398011641006.45951164562
04:33:0011641001164100116310011631000.95891163706
04:36:0011640001164000116400011640000.42151164000
04:39:0011631001164000116300011640000.73701163070
04:42:0011639951163995116101011610109.70171162619
04:45:0011610101161010115828511600006.14261159949
04:48:00-
04:51:0011619901163995116199011639950.23231163580
04:54:0011625001162500116250011625000.00501162500
04:57:0011630001164485116300011644852.33081163799
05:00:0011640001164000116400011640000.80101164000
05:03:0011648001164800116480011648000.02831164800
05:06:0011655001167995116550011675009.78681166526
05:09:0011675001167995116555011679951.61521166852
05:12:0011678001169500116630011663002.25361168195
05:15:0011680001168000116600011680001.25281166538
05:18:0011680001168800116800011688001.65641168011
05:21:0011687951168800116800011687000.73131168747
05:24:0011687001168700116600511660050.67811167789
05:27:0011661051166105116600011660002.00001166053
05:30:0011660001168000116400511679852.16581165697
05:33:0011640051167495116400511674951.04941164150
05:36:0011660001168000116600011660002.79111166500
05:39:0011660001166005116600011660000.05991166004
05:42:0011661001167875116610011667000.40241167393
05:45:0011667001166700116400011660003.49461165525
05:48:0011687001168700116450011655000.63131166138
05:51:0011655001165995116550011659950.60741165866
05:54:0011650051165005116500011650000.48431165001
05:57:0011640051164005116400011640002.47881164000
06:00:0011649951164995116250011630006.58941164229
06:03:0011630001163000116300011630001.20401163000
06:06:0011630001163000116015011605005.15031161276
06:09:0011602001160200115850511600004.72781159714
06:12:0011590001159000115500011580009.22091157072
06:15:0011580001158000115603511562009.53761157401
06:18:0011575001159500115611511595003.80081157901
06:21:0011595001160000115900011590003.33151159603
06:24:0011590001159000115500011551004.25871155835
06:27:00-
06:30:0011555001155500115500511550052.90841155183
06:33:0011570001159000115700011590002.80571158098
06:36:0011600001162895115600011600001.90001161488
06:39:0011600001160000115607511570003.08221159211
06:42:0011560101159995115450011556056.27261155447
06:45:0011558001159940115580011599300.20061159923
06:48:0011598751160000115900011590002.20561159905
06:51:0011580201160900115800011600003.03371159757
06:54:0011599001159900115990011599000.00421159900
06:57:0011599001159980115900011590002.10731159379
07:00:0011590001160000115800011599001.81371158576
07:03:0011599001160000115990011599957.10731159998
07:06:0011599951161880115999511618802.41031160576
07:09:0011618801162000115902011610002.01751161549
07:12:0011600001161000115902011590201.20741160200
07:15:0011590501159050115902011590200.20001159025
07:18:0011590201159020115799511579954.59981158017
07:21:0011571001157100115550011560007.48671156113
07:24:0011575551157855115700011578551.63211157162
07:27:0011570001157250115500011550003.29571155883
07:30:0011550051157000115500011570002.64131155532
07:33:0011569501156950115500011550002.79821155493
07:36:0011569401157000115694011570004.70541156995
07:39:0011570001157000115700011570002.61021157000
07:42:0011577701157770115777011577700.02711157770
07:45:0011577701160000115700011598003.89701158251
07:48:0011598001160000115785511600004.03061159945
07:51:0011609951160995115999511599950.68501160232
07:54:0011604951160495115907011604002.84801160190
07:57:0011599951159995115898511589851.53061159274
08:00:0011589851160000115898511600006.75111159578
08:03:0011600001162000116000011620006.12861160897
08:06:0011620001162000116000011610001.11561161874
08:09:0011610001162000116100011617004.65001161600
08:12:0011620001162000116200011620000.20001162000
08:15:0011610001161000116000011610000.81561160858
08:18:0011610001161000116000011600000.59721160838
08:21:00-
08:24:0011600001160000115800011580001.39671158996
08:27:0011580051158005115800511580050.01961158005
08:30:0011610001161000115788011600002.00201159999
08:33:0011600001160000116000011600000.49061160000
08:36:0011600001160000115900011600001.35291159960
08:39:0011590001159000115800011580000.35001158781
08:42:00-
08:45:0011580001158000115710011571002.00001157179
08:48:0011597901160000115979011600000.61921159950
08:51:0011609451160950116094511609500.12791160948
08:54:0011585001158500115800011580000.59891158417
08:57:0011580001159990115750011580002.29991158065
09:00:0011575001157500115700011570004.75651157085
09:03:0011566501156650115555511555554.20401156209
09:06:00115600011560001155000115600025.81891155735
09:09:0011560001156500115500011550103.33321155340
09:12:0011550201155200115500011552001.73311155023
09:15:0011552001155200115500011550001.09111155101
09:18:0011542001154200115251511525153.24101153687
09:21:0011525151154015115211511530005.42121153291
09:24:00115315011540051153000115400010.32851153238
09:27:0011540001154000115300011530051.85451153360
09:30:0011530001153000115060011506002.50461151714
09:33:00115020011518001149005115000018.36271150116
09:36:0011507751152420115000011500106.34771150655
09:39:00115001011500151148010114801013.31991149764
09:42:00114910011500001145500114810013.23161147900
09:45:0011480001149980114800011499004.68581149210
09:48:00114990011500001145505114602018.13291148189
09:51:0011460201148800114602011479803.17261146534
09:54:00114798011486951147100114750014.43551147792
09:57:00114710511480001145000114500032.38821146494
10:00:00114500011470001141110114600064.30881144786
10:03:00114600011471051145990114710019.99511146753
10:06:00114700011489451147000114800014.44221147809
10:09:00114800011489851146005114600517.01361147600
10:12:0011466001146600114361011440006.07481144616
10:15:00114361511450001142655114300514.72221143793
10:18:00114400011482001127015113480095.50461139858
10:21:00113480011430001131050113400057.52351135525
10:24:00113400011354901131505113200551.61661132853
10:27:00113250011355001132235113223518.11471133864
10:30:00113300011330001126100112900050.28901129413
10:33:00112900011338001125000112600039.33601127635
10:36:00112551011260001121200112501063.88341124718
10:39:00112500011259951116060111606056.59361120836
10:42:00111821511250001118215112500054.89941122038
10:45:00112450011288001124500112600039.11151126878
10:48:0011259951127500112500011262508.56711126649
10:51:00112625011269951125000112500012.54031125329
10:54:0011250001125895112401511240154.91071124568
10:57:00112401511249901123020112401510.95971123822
11:00:00112401511240151122200112310015.77371123147
11:03:00112310011231001118200111900037.68471120722
11:06:00111835011214951111005112089548.23791117345
11:09:00112099511210001117860112100022.33761119695
11:12:00112099511240151120000112390026.08891122229
11:15:00112380011250001122500112360011.94601123893
11:18:00112350011257951123500112501023.17451124979
11:21:0011258501126780112585011267803.42241125999
11:24:00112600011268001125015112502012.90881125944
11:27:0011250201126000112501511257002.19201125791
11:30:0011257001125700112498011256002.01091125158
11:33:0011256001125600112353511236253.24501124091
11:36:00112360011257001123520112500011.18151124957
11:39:0011250001126500112500011265005.97361125328
11:42:00112650011299851126500112990018.36941128255
11:45:00112990011329101128000112899534.93851130726
11:48:0011294501129680112900011290005.96251129187
11:51:00112968011309001129000113090013.22351129852
11:54:0011300001130890112999511308009.94581130292
11:57:0011309001131000113000011300009.01341130610
12:00:00112999511320001129995113000526.48311131003
12:03:00113010011301001128000112900014.44451128712
12:06:0011290001129495112626011290009.94351128025
12:09:00112900011309951129000113099514.62441129938
12:12:0011309951131900113000011310005.75801131003
12:15:0011315001131500113000011300003.96241130998
12:18:0011300001130280112851011299452.11981129358
12:21:0011288001129960112880011290004.40051129090
12:24:0011289001130000112890011300003.43781129525
12:27:0011300001131500112950011315002.00001130149
12:30:0011290151129015112810011281001.27101128870
12:33:0011281001128100112450511245057.19321126640
12:36:0011235051125005112302511250052.20181123376
12:39:0011270001127000112500011265001.17261126621
12:42:0011241551127985112415511279853.06531126775
12:45:0011241451127990112400011262504.19351124150
12:48:0011279001127900112400011240000.60001127273
12:51:00112450511270001124505112700012.57081126361
12:54:0011269951128000112600011280003.84711126714
12:57:0011289201129000112800011290001.10891128730
13:00:00112900011300001129000112999515.50881129305
13:03:0011299951130000112650011265002.53121128984
13:06:0011265051126505112650511265050.02611126505
13:09:0011272001128000112720011280000.42001127593
13:12:0011295001129990112800011281002.36851129762
13:15:0011299901129990112999011299900.06021129990
13:18:0011290001129000112900011290000.25001129000
13:21:0011280001128000112700011280000.30531127262
13:24:0011280001128000112800011280000.11991128000
13:27:0011280001128000112600011260001.80031126969
13:30:0011290001129000112900011290000.01561129000
13:33:00112710011271001123250112500013.49191125193
13:36:0011237301123730112373011237301.43441123730
13:39:0011240001125000112400011250001.65621124922
13:42:0011250001125000112500011250000.43191125000
13:45:0011260001126000112500011260005.03791125703
13:48:0011260001126200112510011251001.55911126064
13:51:0011251001125100112400011240006.57521124267
13:54:0011240001124800112400011248008.96531124012
13:57:0011248001125000112350011235005.85661124272
14:00:0011235001124000112100011222008.60661122920
14:03:0011229951123100112299511230004.34731123000
14:06:0011230001123985112000011200005.97181121253
14:09:0011200001122000112000011219757.17901120556
14:12:0011205001120505112050011205002.06601120501
14:15:0011205151121350112000011213506.13621120385
14:18:0011213801123070112125011230007.80231121978
14:21:0011230701125685112307011250008.56151124800
14:24:0011259951126975112303011230303.49931126372
14:27:0011250001125000112440011245000.71441124792
14:30:0011230501126700112305011267009.84651125302
14:33:0011267001127000112550011255003.36601125924
14:36:0011255001127000112546011260205.78491126783
14:39:0011265001127000112600011260000.26151126463
14:42:0011260001127000112410011270001.21221126549
14:45:0011270001127000112600011260001.20001126833
14:48:0011260001126000112600011260003.80101126000
14:51:0011260001126795112578511260002.29111126146
14:54:0011260001126800112600011268000.66221126432
14:57:0011268001126800112680011268000.00401126800
15:00:0011268001129700112680011297004.84351127694
15:03:00112899511300001128995113000017.81851129744
15:06:0011300001132000113000011300008.28611131361
15:09:0011290001130000112837511298000.92001129524
15:12:0011283051128345112830011283002.00651128311
15:15:0011298551129975112831011299750.50091129240
15:18:0011285001128500112830011283000.64301128324
15:21:0011280051129500112800011295002.15561129218
15:24:0011290001129945112800511290005.75001129040
15:27:0011295001131000112950011300000.67991130408
15:30:0011299901129990112850011285001.33291128501
15:33:0011285001129500112800011290002.30301128775
15:36:0011293951129395112700011270000.78511128360
15:39:0011270001127005112700011270001.31741127001
15:42:0011270001128000112700011280000.59081127629
15:45:0011280001128150112735511273550.46931128001
15:48:0011273651127365112720011272004.95591127244
15:51:0011272001128500112700011280002.09941127623
15:54:0011282501128250112800011280000.60001128233
15:57:0011280001128250112702011270201.52001127204
16:00:0011275001127500112666511274956.00301127419
16:03:00112739511279951127100112799510.23561127519
16:06:0011266651127995112666511274002.69511127647
16:09:0011274001128975112740011288006.16481128377
16:12:0011283001128800112710011271007.15061127888
16:15:0011271001128980112710011287004.88631128278
16:18:0011292801129995112800011280003.64831129207
16:21:0011295001129500112879511288001.03051128819
16:24:0011280001128800112788011288000.18151128120
16:27:0011280051128005112750011275001.37141127862
16:30:0011275001127500112600011264956.76121126765
16:33:0011264001126990112590011269902.31551126148
16:36:0011254001125800112500511257003.09391125284
16:39:0011261001126100112550011255000.41001125739
16:42:0011255001125500112400011241004.68021124362
16:45:0011241001124500112399511240006.29911124066
16:48:0011240001125975112300511255504.08461123817
16:51:0011259751126000112500011250005.77841125946
16:54:0011250001125995112500011252555.38201125174
16:57:0011259951126050112599511260501.48521126020
17:00:0011261001128000112610011261003.40551126929
17:03:0011261001126100112600011260002.28641126080
17:06:0011250051125005112500011250000.60141125002
17:09:0011250001125000112427011242700.52831124585
17:12:0011251001125270112510011252700.87291125260
17:15:0011240551124055112405511240550.01211124055
17:18:0011242001124200112405011240500.20001124063
17:21:0011250001125000112303011232004.48751123875
17:24:00112350011235001121850112185013.50841122142
17:27:0011221001123500112180011235002.69021122158
17:30:0011235001124850112250011225000.39001123255
17:33:0011225001122500112100011210006.19711121593
17:36:00112110011220201118000111812524.16531119896
17:39:001118125111812511105001115000106.26821114906
17:42:00111499511160001110500111250038.15181114116
17:45:00111050011129401107700111200054.14311110232
17:48:00111200011155001111500111550032.43671113759
17:51:00111500011152951112600111260014.90491113851
17:54:00111250511153951112505111305015.15731114253
17:57:00111429511142951113050111311511.46091113362
18:00:001113115111320011062701111000106.55551110590
18:03:00111181011119651110000111100018.38281111170
18:06:00111100011110001108100110990011.80371109148
18:09:0011099001111590110900011106009.30921110094
18:12:00111060011106001108500110902013.43441109304
18:15:0011109901111000110900011090005.54091109413
18:18:00110949511099951106100110610017.04931107996
18:21:00110660011074701104010110600034.07911105251
18:24:00110500011099501102000110995070.41121104725
18:27:00110990011120001107200110910029.28191109575
18:30:00111050011150001110500111280534.54851112998
18:33:00111280511157001111500111570016.83741114324
18:36:00111450011150001111725111299511.23141113199
18:39:0011129801113000111160511116057.31711112400
18:42:00111160511130001111605111300010.51971112933
18:45:0011130001114500111300011142006.60401113661
18:48:0011144951114500111200011120007.71641112805
18:51:0011122001112900111200011128953.08451112282
18:54:0011128951113995111202011120204.50021113038
18:57:00111315011140001112015111202010.59451113683
19:00:0011130001114795111202011122407.53691113683
19:03:0011140001115000111399511148508.86001114404
19:06:00111485011170001114600111600028.27921115837
19:09:0011170001117000111400011140009.06971115240
19:12:0011148001116000111480011149004.53301115327
19:15:00111582011174001115820111700015.08701116482
19:18:0011170001117800111700011174953.26381117268
19:21:00111700011189001116005111890010.34961118409
19:24:00111890011228001118820112000030.86811121087
19:27:0011200001121000111882511190004.26531119840
19:30:0011190001119000111552011170008.88661117243
19:33:0011170051118000111610011161006.63291117013
19:36:0011161001118400111610011161003.11081117090
19:39:0011161001116100111515011160005.50421115236
19:42:0011152101115555111450011155004.94021115136
19:45:0011155001115500111460011146006.26521114896
19:48:0011146051116100111460511158002.16471115890
19:51:0011161001117000111610011169952.64681116714
19:54:0011158001117000111500011150005.11301115537
19:57:00111500011160101114900111490013.96561115428
20:00:00111489511153101114010111500511.71421114944
20:03:00111500011150001114000111400011.05481114183
20:06:00111400011140001110100111100017.92981111636
20:09:0011110001112145111000011100004.99631110883
20:12:0011100001111000110920011106003.23821110210
20:15:00111100011121351110505111100012.20311110976
20:18:0011119951112000111198011120001.42091111989
20:21:0011120001113800111200011125054.51811112873
20:24:0011125051112505111000011100006.41851111017
20:27:0011100001111000110980011100208.76091109957
20:30:0011100201111050110900011090004.07001109932
20:33:0011099851111500110998511115003.69391110274
20:36:0011115001112695111000011120003.22061111853
20:39:0011120001112700111150011115004.86661111930
20:42:0011114751111500111000511100050.58921111079
20:45:0011120001113000111011511130003.81521112660
20:48:0011135001115200111350011152008.06051114534
20:51:0011152001117000111224511122451.33851116583
20:54:00111500011160001115000111600010.32051115741
20:57:0011160001116900111500011150002.54671116099
21:00:00111598011190001113200111900015.07861118000
21:03:0011190001119000111650011170005.67871117574
21:06:00111700011170001115000111649514.58141116844
21:09:0011150001116500111452511164951.26911114954
21:12:0011165001118000111640011179906.37341117251
21:15:00111799011209851117990112000020.83691119619
21:18:00112000011230001120000112300028.20431121765
21:21:00112240011257751122400112500047.02871124190
21:24:00112499511269001123300112400015.54391125419
21:27:00112400011260001123400112500017.18741124975
21:30:0011250001125000112370011238003.17101123839
21:33:0011232151123800112223511225502.86801123085
21:36:0011223101123000112130011230003.34091122433
21:39:0011230001124900112300011249007.53541123931
21:42:0011249001124940112300011235001.59341123267
21:45:0011235001123500112200511229905.13891122322
21:48:0011220051122980112200511229803.60991122935
21:51:0011218001121800112070011217006.50261121393
21:54:0011216501121700112100511215005.76961121361
21:57:0011215001122400112110011224003.41291121795
22:00:00112240011226951121055112129511.81701122304
22:03:0011213001121975112002011219706.32171120711
22:06:0011218001122295112180011220001.89101122032
22:09:0011211201122980112110511229804.75411122418
22:12:0011220001124000112200011240002.27041123355
22:15:00112400011260001124000112520012.35381125184
22:18:00112520011255001125200112550013.84211125470
22:21:0011255001125900112353011238601.05391125495
22:24:0011240001125900112355511250003.68391124497
22:27:0011250001126300112476011259002.71631125065
22:30:0011240101124995112130011213002.01911122879
22:33:0011216051121605112010011201056.20901121002
22:36:0011202051121000112020011204003.36761120575
22:39:0011220001122000112200011220000.64971122000
22:42:0011220001122400112200011224006.51461122111
22:45:0011220001122050112200011220501.43001122015
22:48:0011220501122050112020011202003.89011121048
22:51:0011202001120200111801011200007.08521119019
22:54:0011200001121000112000011200005.15241120020
22:57:0011200001120990112000011209901.50841120788
23:00:0011205001120500111750011175007.57411118140
23:03:00111750011185001116510111849512.78111117554
23:06:0011175001117995111600011161006.09181116238
23:09:0011178701118450111653011165302.39501117173
23:12:00111700011170001112250111400020.46681115489
23:15:0011135001115500111330011141009.89361114839
23:18:0011150001115000111202511130009.82031113665
23:21:00111280011128001111010111200013.03181111986
23:24:00111200011150001109525111100021.49921110951
23:27:0011111001112500111110011124956.11961112114
23:30:00111349511175951113495111700015.67171115618
23:33:0011170001117500111650011170009.01931117204
23:36:0011165001116500111240511124055.21201114551
23:39:00111240511130001109525110999511.75551111325
23:42:00110952511120001108625111000012.82411109149
23:45:0011100001111220110855011085509.70581109028
23:48:00110865011104751107020111000026.08191108084
23:51:0011099951110900110998011109008.01291110586
23:54:0011105001110900110998011109004.85221110402
23:57:00111090011119651110900111100013.44581111429
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.