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
00:00:00116969011704751166000116600039.31791167819
00:15:00116510011669951160000116280086.69661162082
00:30:00116200511687951161200116126546.24391165300
00:45:00116127011630001159005116052053.57141161135
01:00:00116060511658901160600116300043.09481162849
01:15:00116300011653951162345116300021.28051163899
01:30:00116400011655001156005115850085.28331159511
01:45:00115850011598951152640115400082.18351155424
02:00:001154000115590011440101153000169.33281149385
02:15:00115300011590001153000115898538.45731156139
02:30:00115894511636901156000116000060.38221159755
02:45:00116000011600001156000115900020.31471158408
03:00:00115802011590001157000115900011.07531158187
03:15:0011572001160995115700011600004.16951159575
03:30:00116030011649901160010116252015.24241162827
03:45:00116251511639951160100116200022.62131162282
04:00:00116190011629001161900116280012.91101162324
04:15:0011628001163995116200011635007.48741163774
04:30:00116399511650001161010116101018.27861163413
04:45:0011610101164485115828511644858.71071161078
05:00:00116400011695001164000116630014.48491166679
05:15:0011680001168800116600011660006.31861167161
05:30:0011660001168000116400511667006.46861165901
05:45:0011667001168700116400011640007.69641165078
06:00:00116499511649951155000115800026.89241160361
06:15:00115800011600001155000115510020.92861157524
06:30:00115550011628951154500115560516.96891157200
06:45:0011558001160900115580011590007.55141159699
07:00:00115900011620001158000115902014.55621160148
07:15:00115905011590501155000115500017.21431156711
07:30:00115500511577701155000115777012.78221156367
07:45:00115777011609951157000115898512.99121159427
08:00:00115898511620001158985116200018.84531160668
08:15:0011610001161000115800011580052.82911159915
08:30:0011610001161000115788011580004.19551159885
08:45:0011580001160950115710011580005.64591158061
09:00:00115750011575001155000115520039.84571155882
09:15:00115520011552001152115115300521.93631153420
09:30:00115300011530001145500114810053.76651149621
09:45:00114800011500001145000114500072.81501147350
10:00:001145000114898511411101144000121.83451145852
10:15:001143615114820011270151132235237.48161137073
10:30:001133000113380011160601125000265.00141124658
10:45:00112450011288001123020112401576.08931126008
11:00:001124015112401511110051123900150.12281120001
11:15:00112380011268001122500112570053.64371125068
11:30:00112570011299851123520112990040.78041126438
11:45:00112990011329101128000113000073.08371130369
12:00:00112999511320001126260113100071.25351129904
12:15:00113150011315001128510113150015.92051129828
12:30:00112901511290151123025112798514.90391126374
12:45:00112414511290001124000112900022.32031126148
13:00:00112900011300001126500112810020.85461129280
13:15:0011299901129990112600011260002.53571127325
13:30:00112900011290001123250112500017.03001125042
13:45:00112600011262001123500112350027.99411124545
14:00:00112350011240001120000112050028.17071121799
14:15:00112051511269751120000112450026.71371123167
14:30:00112305011270001123050112700020.47111125912
14:45:0011270001127000112578511268007.95831126204
15:00:00112680011320001126800112830033.87461129756
15:15:0011298551131000112800011300009.72941129138
15:30:0011299901129990112700011280006.32921128190
15:45:0011280001128500112700011270209.64461127418
16:00:00112750011289751126665112710032.24911127757
16:15:00112710011299951127100112750011.11801128579
16:30:00112750011275001124000112410017.26081125741
16:45:00112410011260501123005112605023.02931124878
17:00:0011261001128000112427011252707.69451126176
17:15:00112405511250001121800112350020.89821122536
17:30:001123500112485011105001112500175.17241115677
17:45:001110500111550011077001113115128.10291112302
18:00:001113115111320011062701109020159.48561110413
18:15:001110990111200011020001109100156.36241106271
18:30:00111050011157001110500111300080.45411113241
18:45:00111300011145001112000111202032.49961113248
19:00:00111300011170001112020111490058.27881115208
19:15:00111582011228001115820111900063.83381119286
19:30:00111900011190001114500111550029.07471116436
19:45:00111550011170001114600111490030.15531115482
20:00:00111489511153101109200111060048.93331112832
20:15:00111100011138001109800111002033.32151111016
20:30:00111002011127001109000111000516.44031111018
20:45:00111200011170001110115111500026.08141114996
21:00:00111598011190001113200111799042.98121117350
21:15:001117990112690011179901125000128.80121123173
21:30:00112500011250001121300112350018.50871123456
21:45:00112350011235001120700112240024.43391121865
22:00:00112240011240001120020112400027.05421122021
22:15:00112400011263001123530112590033.65001125226
22:30:00112401011249951120100112240018.76001121547
22:45:00112200011220501118010112099019.06611120068
23:00:00112050011205001112250111400049.30881116606
23:15:00111350011155001109525111249560.36451112371
23:30:00111349511175951108625111000054.48261113329
23:45:00111000011119651107020111100062.09861109460
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.