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
00:00:00116969011698001167010116950012.55321168906
00:05:00116900011704751166000116600013.83911168344
00:10:00116620011670001166000116600012.92561166202
00:15:00116510011669951160060116100532.28521162937
00:20:00116200011639751160000116200045.24961161407
00:25:0011620001163395116120011628009.16181162400
00:30:00116200511675751162005116500521.82821165848
00:35:0011650001168795116500011662008.46421166733
00:40:00116502011650201161200116126515.95151163789
00:45:00116127011620051159500115950025.35141160508
00:50:00115950011630001159005116200018.67801161599
00:55:0011605001162105116050011605209.54201161896
01:00:00116060511643001160600116400020.76381161821
01:05:00116400011658901162800116400013.32461164366
01:10:0011630001164595116100011630009.00641162974
01:15:0011630001165395116300011653955.79371164863
01:20:0011650001165395116330011633006.05161164631
01:25:0011649951164995116234511630009.43521162838
01:30:00116400011655001160660116066526.61901163024
01:35:00116066511606651157250115725018.93581159852
01:40:00115730011600001156005115850039.72851156994
01:45:0011585001159895115850011585008.04281159209
01:50:00115850011585001155000115500034.74151155871
01:55:00115500011565801152640115400039.39921154257
02:00:00115400011540001145010114699092.98301149093
02:05:00114550011559001144010115349565.81451149258
02:10:00115350011535001151900115300010.53531152754
02:15:00115300011574001153000115500024.45161156001
02:20:0011562001156200115351011535603.39631154211
02:25:00115600011590001154000115898510.60941157073
02:30:00115894511589901156000115896011.79051157156
02:35:00115800011620001158000116199530.12871160531
02:40:00116169511636901158000116000018.46301160149
02:45:0011600001160000115651011599957.49921159752
02:50:0011580001158000115600011570005.01961156942
02:55:0011562001159000115600011590007.79591158058
03:00:0011580201159000115720011572005.55601158429
03:05:0011572001159000115700011590000.51851157405
03:10:0011580001159000115800011590005.00081158000
03:15:0011572001159000115700011590000.30951157801
03:20:0011590001159900115900011599002.15001159551
03:25:0011598001160995115980011600001.71001159927
03:30:0011603001162995116001011620006.39291161937
03:35:0011625001164795116250011630004.73261162897
03:40:0011630001164990116250511625204.11691164127
03:45:0011625151163995116200511639952.17781162323
03:50:00116399511639951162010116330012.97411162931
03:55:0011632951163300116010011620007.46941161144
04:00:00116190011629001161900116290010.35101162348
04:05:00-
04:10:0011620001162900116200011628002.56001162225
04:15:0011628001162900116280011629000.35551162828
04:20:0011620001162900116200011629000.25461162353
04:25:0011629001163995116290011635006.87731163876
04:30:0011639951165000116398011640006.76351164539
04:35:0011640001164000116310011640001.07641163720
04:40:00116310011640001161010116101010.43871162651
04:45:0011610101161010115828511600006.14261159949
04:50:0011619901163995116199011625000.23731163557
04:55:0011630001164485116300011644852.33081163799
05:00:0011640001164800116400011648000.82931164027
05:05:00116550011679951165500116555010.25421166511
05:10:0011660001169500116600011663003.40141167835
05:15:0011680001168005116600011680002.88921167367
05:20:0011688001168800116800011687001.19431168731
05:25:0011680001168000116600011660002.23511166055
05:30:0011660001168000116400511640053.16581165163
05:35:0011655051168000116550511660052.85771166507
05:40:0011660051167875116600011667000.44511167260
05:45:0011667001168700116400011659953.92501165613
05:50:0011659701165995116550011659950.80831165830
05:55:0011650051165005116400011640002.96311164164
06:00:0011649951164995116250011630007.79341164039
06:05:0011630001163000116015011605005.15031161276
06:10:00116020011602001155000115800013.94871157967
06:15:00115800011580001156035115798511.54611157468
06:20:0011579851160000115611511590005.44011159051
06:25:0011561051157000115500011551003.94241155581
06:30:0011555001158000115500511580003.35861155434
06:35:0011579951162895115600011560757.03101159549
06:40:0011580001159995115450011556056.57931155592
06:45:0011558001160000115580011600002.00061159956
06:50:0011598801160900115800011600003.43931159746
06:55:0011599001159980115900011590002.11151159380
07:00:0011590001160000115800011599001.96371158677
07:05:00116000011620001159995116199510.36011160313
07:10:0011618001162000115902011590202.23241160676
07:15:0011590501159050115800011580003.53531158080
07:20:0011580001158000115550011575559.05121156424
07:25:0011570001157855115500011550004.62781156226
07:30:0011550051157000115500011550004.39121155635
07:35:0011550001157000115500011570005.75371156631
07:40:0011570001157770115700011577702.63731157008
07:45:0011577701160000115700011578555.73881158775
07:50:0011599851160995115998511600004.52381160094
07:55:0011600051160400115898511589852.72861159691
08:00:00115898511620001158985116200012.87971160206
08:05:0011620001162000116000011610001.11561161874
08:10:0011610001162000116100011620004.85001161617
08:15:0011610001161000116000011600001.41281160850
08:20:0011600001160000116000011600000.05651160000
08:25:0011591051159105115800011580051.35981158940
08:30:0011610001161000115788011600002.00201159999
08:35:0011600001160000115900011600001.84351159970
08:40:0011590001159000115800011580000.35001158781
08:45:0011580001160000115710011600002.41921157655
08:50:0011600001160950116000011609500.32791160370
08:55:0011585001159990115750011580002.89881158138
09:00:0011575001157500115700011570004.75651157085
09:05:00115665011566501155000115600030.02291155801
09:10:0011560001156500115500011552005.06631155231
09:15:0011552001155200115310011531003.13041154312
09:20:0011535001154015115211511530006.68781153298
09:25:00115314511540051153000115300512.11811153257
09:30:00115300011530001149005115000015.43881150266
09:35:00115055511524201150000115000018.92951150345
09:40:00114910011500001145500114810019.39821148403
09:45:00114800011500001148000114900014.00061149517
09:50:00114900011490001145505114869516.29071147084
09:55:00114710011480001145000114500042.52371146738
10:00:00114500011471051141110114650075.27201145043
10:05:00114650011489851145990114800033.56951147639
10:10:00114800011480001143610114400012.99301145918
10:15:00114361511482001138000114133582.72441142073
10:20:00114000011430001127015113400095.99281135229
10:25:00113300011355001131505113223558.76441133044
10:30:00113300011338001126100112950071.71401129223
10:35:00112782511278251121060112222096.09281124722
10:40:00112222011250001116060112500097.19461121226
10:45:00112450011288001124500112740043.03701126830
10:50:00112700011270001124015112401518.37771125680
10:55:00112500011258951123020112401514.67461124005
11:00:00112401511240151120000112000039.76711122058
11:05:00112000011214951111005111987568.74511118044
11:10:00111886011240151117860112390041.61061121266
11:15:00112380011257951122500112501026.82061124482
11:20:00112501011268001125010112650015.56391125577
11:25:00112600011260001125015112570011.25921125759
11:30:0011257001125700112353511240003.73281124787
11:35:00112499011260001123520112600017.61611124919
11:40:00112505011299851125050112990019.43151128132
11:45:00112990011329101128000112968040.68521130509
11:50:00112968011309001129000112999516.39371129869
11:55:00113000011310001130000113000016.00481130525
12:00:00112999511320001128500112850031.69431130728
12:05:00112800011294951126260112900020.37991128235
12:10:00112940011319001129105113100019.17931130316
12:15:0011315001131500112860511290005.33221130662
12:20:0011290001129960112851011298006.25111129031
12:25:0011297901131500112900011315004.33721129951
12:30:0011290151129015112810011281004.10821128338
12:35:0011270001127000112302511270007.62741125154
12:40:0011250001127985112415511279853.16831126764
12:45:0011241451127990112400011240004.79351124541
12:50:00112450511270001124505112699512.62101126363
12:55:0011260001129000112600011290004.90581127167
13:00:00112900011300001128000112800017.98981129267
13:05:0011275001127500112650011272000.07891126715
13:10:0011272001129990112720011281002.78591129437
13:15:0011299901129990112900011290000.26021129229
13:20:0011290001129000112700011280000.35731127510
13:25:0011280001128000112600011260001.91821127033
13:30:0011290001129000112600011260001.22291126941
13:35:00112530511253051123250112400013.84821124880
13:40:0011250001125000112500011250001.95891125000
13:45:0011260001126200112500011262006.42031125794
13:50:0011262001126200112400011240607.41791124275
13:55:00112406011250001123500112350014.15591124120
14:00:00112350011240001121000112300012.16661122944
14:05:00112300011239851120000112200013.39741120978
14:10:0011220001122000112023011205002.60671120676
14:15:00112051511230701120000112307013.88851121271
14:20:00112300011269751123000112697511.18221125190
14:25:0011268951126895112303011245001.64301125434
14:30:00112305011270001123050112550513.19251125461
14:35:0011255001127000112546011260205.80491126778
14:40:0011265001127000112410011270001.47371126534
14:45:0011270001127000112600011260005.00101126200
14:50:0011260001126800112578511260002.85331126189
14:55:0011268001126800112680011268000.10401126800
15:00:00112680011300001126800112950020.21521129225
15:05:00112950011320001129000113000011.42291130973
15:10:0011283751129800112830011283002.23651128334
15:15:0011298551129975112830011283000.70391128990
15:20:0011283001129500112800011295005.69561128921
15:25:0011295001131000112900011300003.32991129541
15:30:0011299901129990112800011280002.26391128304
15:35:0011280001129500112700011270002.46741128705
15:40:0011270001128000112700011280001.59791127233
15:45:0011280001128150112735511273601.82321127525
15:50:0011272001128500112700011280006.30141127439
15:55:0011280001128250112702011270201.52001127204
16:00:00112750011279901126665112749513.83421127501
16:05:0011271001128100112666511281007.06431127607
16:10:00112810011289751127100112710011.35061128163
16:15:0011271001129995112710011299957.40461128643
16:20:0011280001129500112800011288002.16051128853
16:25:0011280001128800112750011275001.55291127893
16:30:0011275001127500112590011259008.07671126689
16:35:0011259001126990112500511257004.09391125447
16:40:0011261001126100112400011241005.09021124473
16:45:00112410011259751123005112555010.38371123968
16:50:0011259751126000112500011250008.64841125632
16:55:0011258851126050112525511260503.99721125613
17:00:0011261001128000112610011261005.19111126644
17:05:0011261001126100112500011250001.32931125381
17:10:0011250001125270112427011252701.17411125007
17:15:0011240551124055112405511240550.01211124055
17:20:0011242001125000112303011231205.81281123790
17:25:00112312011235001121800112350015.07331122051
17:30:0011235001124850112200011225002.54711122437
17:35:00112200011220201110500111222072.26561117210
17:40:001113785111695011105001112500100.35971114402
17:45:00111050011150001107700111373078.56341111198
17:50:00111373011155001112505111300033.02191114292
17:55:00111400011153951113050111311516.51761113574
18:00:001113115111320011062701111795121.32851110691
18:05:00111100011117901108100110950020.36071109511
18:10:00110950011115901108500110902017.79641109549
18:15:00111099011110001109000110900013.14641109335
18:20:00110850011085001102015110400071.48291105119
18:25:00110300011120001102000110910071.73311106857
18:30:00111050011150001110500111385038.84471113015
18:35:00111350011157001111725111200025.82741113852
18:40:00111200011130001111605111300015.78201112794
18:45:00111300011145001112010111290010.55151113513
18:50:00111235011139951112000111250011.35341112595
18:55:00111315011140001112015111202010.59471113683
19:00:00111300011150001112020111469512.66091113972
19:05:00111459511170001113995111400037.34011115681
19:10:0011144951116000111400011149008.27781114968
19:15:00111582011178001115820111750018.30071116620
19:20:00111749511228001116005112270022.08441119359
19:25:00112250011227001118825111900023.44871121299
19:30:00111900011190001115520111700014.54011117153
19:35:0011170001118400111555011155504.28691117014
19:40:00111600011160001114500111550010.24771115176
19:45:0011155001116100111460011161007.38161115057
19:50:0011161001117000111580011158003.90811116424
19:55:00111580011170001114900111490018.86561115453
20:00:00111489511153101114010111500013.23501114950
20:05:00111400511149951110100111214528.01481112448
20:10:0011115001111500110920011106007.68351110583
20:15:00111100011121351110505111199512.33671110987
20:20:0011119801113800111198011125007.66961112634
20:25:00111150011125001109800111002013.31521110112
20:30:0011100201111050110900011110507.11391109983
20:35:0011110501112700111000011120006.57421111902
20:40:0011124851112485111000511100052.75221111579
20:45:0011120001114995111011511149959.24251113609
20:50:0011149951117000111224511150004.27171115537
20:55:00111500011169001115000111500012.56721115831
21:00:00111598011190001113200111700018.72551117979
21:05:00111700011170001114525111452517.52321116743
21:10:0011165001118000111505511179906.73251117184
21:15:00111799011229951117990112200035.06271120247
21:20:00112240011259551121000112595071.48631123973
21:25:00112590011269001123300112500022.25221125210
21:30:0011250001125000112223511238005.93901123497
21:35:0011225501123000112130011230003.48751122444
21:40:0011235001124940112300011235009.08221123819
21:45:0011235001123500112200511229755.59881122375
21:50:00112200511229801120700112111012.22261121806
21:55:0011210201122400112100511224006.61251121542
22:00:00112240011226951120020112005017.53991121768
22:05:0011210001122295112100011211053.23101121661
22:10:0011224001124000112200011240006.28331122910
22:15:00112400011260001124000112530013.27121125197
22:20:00112530011259001123530112400014.99761125363
22:25:0011240001126300112400011259005.38121124918
22:30:0011240101124995112130011213154.46711122035
22:35:0011213151121315112010011204007.12861120685
22:40:0011220001122400112200011224007.16431122101
22:45:0011220001122050112100011210003.10961121915
22:50:00112080011210001118010112100013.47711119566
22:55:0011200001120990112000011209902.47941120479
23:00:00112050011205001116600111700018.97221117827
23:05:0011166001118495111600011183807.91481116477
23:10:00111799511179951112250111400022.42181115618
23:15:00111350011155001113300111400015.13251114666
23:20:00111350011139901111010111399017.92071112227
23:25:00111230011150001109525111249527.31131111194
23:30:00111349511175951113495111700024.46311116190
23:35:0011170001117000111201511121008.19421113892
23:40:00111210011130001108625111000021.82531109912
23:45:00111000011112201107020110955532.07701108136
23:50:00110999011109001109980111050011.95571110433
23:55:00111050011119651109980111100018.06591111165
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.