暗号資産価格データベース


2019年08月23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
00:00:00107299510772001072705107720052.55071074676
00:03:00107599510770001075500107550015.34501076209
00:06:0010755001076495107550010764950.78011076076
00:09:0010765001077200107492010772007.42011076952
00:12:0010775001078000107600010774002.90001077036
00:15:00107740010830001076500107700026.66371079295
00:18:00107700010874451076045108250543.88601083295
00:21:00108250510839901079300108000040.41051082408
00:24:00108005510800551076315107980016.68791078910
00:27:0010780001079400107711010771103.09721078479
00:30:00107711010822001076310108140021.31081079614
00:33:0010800051081000108000010800009.71581080104
00:36:0010790051080000107631010770002.74971078062
00:39:0010770001077000107510010760007.47131076079
00:42:0010760001076895107340010734007.04231074808
00:45:0010739001078780107340010780009.20391075029
00:48:0010760601076060107500510750051.21291075100
00:51:0010759901076500107510010765001.44031075787
00:54:0010769701077000107697010770002.16681076998
00:57:0010770001077000107550010755001.27941075602
01:00:0010760001077500107550010775004.96201076716
01:03:0010775001079000107750010780009.50941077724
01:06:0010780001078000107400010740004.16951075132
01:09:00107400010740001073375107337523.78611073437
01:12:0010733751075900107337510741050.87391074751
01:15:0010755501075550107555010755500.10001075550
01:18:0010755501075550107555010755500.10001075550
01:21:0010759701076000107596510760003.25641075980
01:24:0010745101074510107450510745050.01791074506
01:27:0010742151074215107261510730005.75781073517
01:30:0010722051074800107220510748000.29951073050
01:33:0010725001075835107250010758350.66051074574
01:36:0010758001076000107520010760000.72111075586
01:39:0010760001078395107600010762005.62561076331
01:42:0010779751077990107797510779802.60001077984
01:45:00-
01:48:0010774901077990107749010774957.49051077519
01:51:0010775001077500107615510761851.66871076707
01:54:0010755001075500107525510752550.80201075499
01:57:0010770001077000107525510752558.06821076999
02:00:0010763051077500107525510775009.33041076366
02:03:0010775001079025107550510755058.05951078356
02:06:0010780001079795107800010780000.51341079148
02:09:0010797951080000107979510800003.41831079962
02:12:0010800001080985107800010780003.18851078833
02:15:0010770101078000107701010771000.75721077309
02:18:0010780001078000107800010780000.03201078000
02:21:0010780001078000107800010780000.00601078000
02:24:0010770701080800107702010808001.70011079508
02:27:0010808001080800107939510798007.08111079764
02:30:0010800001080900107999510800005.29451080017
02:33:00108060010879001080600108698516.40521084956
02:36:00108698010887901081510108450518.68381086176
02:39:00108366010870001078500108000021.55961083573
02:42:0010786051080005107860510800003.63931079753
02:45:0010800001080010107863510800003.75791079415
02:48:0010800001081735108000010805001.40951081317
02:51:0010830001083000107854510800004.17001079741
02:54:0010800001081005108000010810050.50741080606
02:57:0010820301082030108103010810300.11801081183
03:00:0010800351081000108003510810000.72501080394
03:03:0010831151083115108024510802452.36751081689
03:06:0010820301084000108203010840003.44321083698
03:09:00108400010894951084000108660021.92611088040
03:12:00108660010900001085005109000018.03441087543
03:15:0010899951090000108512510855007.31321089209
03:18:0010850551087000108500010850356.21101085555
03:21:0010850651085065108458010845804.43131085033
03:24:0010845801085100108458010851001.74141085080
03:27:0010865001087995108510010879951.51551086524
03:30:00108850010889951086500108650012.11061086720
03:33:0010865001087500108513510875002.13001086470
03:36:0010875001089000108750010880000.68221088037
03:39:0010861151087600108600010870004.26301086141
03:42:0010860051086105108600510861051.35991086005
03:45:0010861151086115108505510850552.92941085944
03:48:0010850551085055108350010835001.85481084026
03:51:0010860001086000108301510859952.89001085389
03:54:0010840001084000108400010840000.12141084000
03:57:0010869401086940108301510830152.48011084290
04:00:0010849951085000108330010850000.87531084988
04:03:00-
04:06:0010853101085310108531010853100.87301085310
04:09:0010853101085310108531010853100.10001085310
04:12:0010853101085310108500010853000.69701085242
04:15:0010853001087480108401510859606.34091084717
04:18:0010860001086000108400010840006.24871084992
04:21:0010840051084005108400010840000.82221084002
04:24:0010831101083110108200010820003.06241082230
04:27:0010820001083795108001010815002.43661080623
04:30:0010815001082000108150010820000.15241081928
04:33:0010820001083685108200010836850.56001082198
04:36:0010834851083800108348510838003.16151083649
04:39:0010839951084500108179010817901.19281082433
04:42:0010817901081790108178510817850.50001081786
04:45:0010830001083000108300010830000.10001083000
04:48:0010830001085000108300010850001.90931084651
04:51:0010821351084000108213510821350.30291083982
04:54:0010839951084000108203010820300.25161083823
04:57:0010820301082030108179010817902.10391082004
05:00:0010820001082995108178510817851.63531081809
05:03:00-
05:06:00-
05:09:0010849801085000108498010850001.18191084986
05:12:0010850001085385108499510853852.41021085104
05:15:0010850001085000108500010850000.10001085000
05:18:0010850001085000108480010848000.95071084884
05:21:0010849501085390108490010853901.01631084994
05:24:0010853901087000108539010869954.46601086460
05:27:0010860001086000108600010860000.05001086000
05:30:0010859001086400108570010860009.32461085986
05:33:0010860001086200108351510835159.20221085825
05:36:0010840001084000108350510835050.09041083779
05:39:0010858901086500108589010865001.00001086488
05:42:0010865001086500108650010865000.20001086500
05:45:0010865001086500108610010865000.11921086483
05:48:0010871001087100108600010860000.29001086653
05:51:0010870001087000108500510860052.15801086907
05:54:0010860151087000108500010850002.06871085983
05:57:0010860001086000108430010843000.65001084470
06:00:0010842001085950108411010841102.12551085121
06:03:0010841101085865108202010830003.07191082809
06:06:00108300010838251081785108178512.04391082025
06:09:0010810051081005108001010800100.88761080758
06:12:0010801001080100107851010800007.90761078996
06:15:0010800001080015107900010800152.74591079981
06:18:0010800151083895108001510820004.35071082209
06:21:0010820001082100108200010820000.79391082011
06:24:0010805051080505108050510805050.66831080505
06:27:0010820051082005108200510820050.19291082005
06:30:0010820051082005108000510800050.46851081769
06:33:0010800001081935108000010800000.21111080014
06:36:0010790051079005107851010785106.55671078570
06:39:00107851010794901074010107500014.45211075396
06:42:0010749951077995107499510779908.39061076113
06:45:0010790001079000107800010780000.01961078102
06:48:00-
06:51:0010780001078000107750010775000.36381077588
06:54:0010775001078995107750010789951.28281078317
06:57:0010766451079945107402010790006.82401076901
07:00:0010799801082000107900010820009.34201080713
07:03:0010805051082000108000010819608.41301081486
07:06:0010800001083000108000010830009.95171082335
07:09:0010825001083000108250010830002.70111082907
07:12:0010840001084500108205510835006.64361084093
07:15:0010835001084800108350010844001.76571083916
07:18:0010840001084000108252510825251.00121082827
07:21:0010830051083990108300510839900.25001083074
07:24:0010830001083000108200510820051.24861082594
07:27:0010820051082985108200510825000.53891082217
07:30:0010829851082985108250010825000.24321082748
07:33:0010825001084480108232010844805.48081083371
07:36:0010840001084000108398510839851.71641083995
07:39:0010828801082880108251510825150.75001082629
07:42:0010825101082510108150010815002.43081082003
07:45:0010812951081300108129510813001.65611081299
07:48:0010813001081300108130010813000.00371081300
07:51:0010813001083475108130010834750.20921081798
07:54:00-
07:57:0010815301081530108101510810250.22301081066
08:00:0010810051081500108100010810000.30201081166
08:03:0010810001081000108000510800053.16151080076
08:06:0010800051082335107900010790003.03571079928
08:09:0010790001080000107710010771001.91221078300
08:12:0010795001080595107710010805959.42531078640
08:15:0010796051079605107960010796000.48001079601
08:18:0010795951080005107800010780005.47991079623
08:21:0010780001078000107600010771055.91301077360
08:24:0010760251076900107500010769002.10101075976
08:27:0010769851077000107500010760004.82711076682
08:30:00107500010780001074505107800017.54651076425
08:33:0010780001078995107651010765103.13341078240
08:36:0010789601078960107890010789550.63071078953
08:39:0010770101077010107520010760000.78831075827
08:42:0010760001077000107600010770000.64721076382
08:45:0010755501077000107555010770003.51441076636
08:48:0010779851077985107798510779850.60001077985
08:51:0010779851079000107798510779854.06091078789
08:54:0010788851078885107700010770000.52301077716
08:57:0010770001078000107600010780000.81951076980
09:00:00107700010770001073330107333010.90991074512
09:03:0010730001074005107300010730156.28661073476
09:06:00107302010754951073005107300516.17861073656
09:09:00107300510730051067000107100045.67121070975
09:12:0010710001072995106850010729908.81331071709
09:15:0010729901073000107103510730006.82111072918
09:18:0010738551075000107300010730007.64891074501
09:21:0010730001073000107100510711053.28001072397
09:24:0010722451074455107200010740009.61591072441
09:27:0010739951074000107110510719454.36181072186
09:30:00107194510730001068505107250018.53791070626
09:33:0010720001073000107200010730001.40001072857
09:36:0010730001073000107300010730000.74861073000
09:39:0010729951073545107295010730000.73771072999
09:42:0010730001074000107300010740004.05611073874
09:45:0010740001074000107210010739000.95051072690
09:48:0010745001077000107300010770004.69621075765
09:51:0010750001078500107500010785004.94961077320
09:54:00107850010790001077005107899518.68711078383
09:57:0010788951078895107700010770008.00621077514
10:00:00107600510775001075205107650028.62871076507
10:03:0010775001077500107500510770001.31431076293
10:06:0010760001078000107600010770006.83961077531
10:09:0010775001077500107505510770001.54231076905
10:12:0010752051076005107400010740002.14191074813
10:15:0010740001074000107300510730051.10001073300
10:18:0010749901076000107499010760000.94991075473
10:21:0010769951077000107699510770001.15181076997
10:24:0010768801076890107688010768851.30531076886
10:27:0010768901077890107400010758502.20021077268
10:30:0010745251074525107452510745250.00201074525
10:33:0010760051077500107516010751650.54381076674
10:36:0010751751075175107517510751750.69001075175
10:39:00-
10:42:0010760001077995107600010779950.60971076834
10:45:0010779951077995107799510779950.20001077995
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:0010755051077500107516010775002.40431075595
11:03:0010774901077500107700010775007.45001077053
11:06:0010779951079000107799510790005.83541078095
11:09:0010779901077990107750010775000.87861077760
11:12:0010770001077000107650510765050.40941076929
11:15:0010770001077480107650510765052.06241076877
11:18:0010765051076600107517010751701.51611076195
11:21:00-
11:24:0010752001075200107500010750002.10761075031
11:27:0010750001075000107400010740001.98251074178
11:30:0010732351074800107301010730102.56021073439
11:33:0010730051074800107257510732253.87471073508
11:36:00-
11:39:0010732251074495107322510744950.12301074278
11:42:0010744951075000107449510750002.50021074955
11:45:0010750001076995107500010769957.19321075489
11:48:0010765151076515107501010760005.44421076254
11:51:0010765001076500107600510761003.19681076210
11:54:0010761001076100107610010761000.12711076100
11:57:0010765001077000107650010770003.38891076996
12:00:0010761001077490107600510774908.58451076105
12:03:0010760001077935107500010779355.19191075292
12:06:0010774801078500107740010785006.55471077510
12:09:0010785001079900107850010785000.44001078636
12:12:0010785001079695107850010796950.01261079325
12:15:0010796951079695107969510796950.00561079695
12:18:0010790001079500107650510790004.79381079249
12:21:00-
12:24:0010779951078895107799510788950.50401078241
12:27:0010788951079500107889510795002.23161079364
12:30:0010790001079000107750010775001.12941077531
12:33:0010775001079000107750010790000.88481078761
12:36:0010790001079500107900010795001.01281079251
12:39:00107950010849951079500108398525.30901082722
12:42:00108200010839701081105108380011.19411083067
12:45:0010838001084995108230010823154.18651083897
12:48:0010824001083480108051010834805.56431082088
12:51:0010819901083500108199010835002.49121082770
12:54:0010820101083000108050010820006.34601082137
12:57:0010820001083350108200010820001.93821082294
13:00:0010820001084000108200010833502.83111082396
13:03:0010833501084000108335010835000.93831083979
13:06:0010835001083500108201010820101.41501082079
13:09:0010820101082010108200010820001.87401082009
13:12:0010839001083900108200010820001.56821082610
13:15:0010830001083000108300010830000.74511083000
13:18:0010820001083000108200010830002.30211082939
13:21:0010830001083000108300010830000.42221083000
13:24:0010830001083000108300010830001.57151083000
13:27:0010838001085000108380010850004.74241084710
13:30:00108500010889951085000108800021.11201087622
13:33:0010889001088900108510510851056.26241086707
13:36:0010870001087005108520510852054.07291086657
13:39:0010855551087005108500010870002.90781086250
13:42:0010870001087500108650010865001.84031086816
13:45:0010870001088000108560510880007.47021087163
13:48:0010880001089240108650010865004.56951088116
13:51:0010865001086500108560510860005.72691085944
13:54:0010860001087500108600010860005.34711086960
13:57:0010860001086000108500010850001.48441085283
14:00:0010850001086990108500010854000.81861086633
14:03:0010854001085400108400510840054.22231084621
14:06:0010840001084000108310510840002.42121083505
14:09:0010840051086975108400010869751.33571084741
14:12:0010860001086895108500010850005.45081085073
14:15:0010840501085005108405010850053.67721084742
14:18:0010850051085005108400010840006.27781084886
14:21:0010845001084600108450010845008.45001084501
14:24:0010841001084100108400010840001.30531084004
14:27:0010840001084500108350010845003.37481084064
14:30:0010843151084315108431510843150.00201084315
14:33:0010843151084315108400010840001.29281084082
14:36:0010840001084000108300010830003.03081083031
14:39:0010830001083000108209010820901.57781082394
14:42:0010821501082150108200010820003.20001082085
14:45:0010830001083440108200010820001.72781082764
14:48:0010835001083500108200510835003.95731083429
14:51:0010835001083500108300010830301.06621083295
14:54:00-
14:57:0010832001083200108299510829952.10731083094
15:00:0010829951082995108250010825002.56441082521
15:03:0010829951084495108299510829955.11151083617
15:06:0010815751082790108150010815001.86511081592
15:09:0010815001081615108050510805056.51921081202
15:12:0010810001081000108010010801001.70001080515
15:15:0010805001080500108010010801001.50181080101
15:18:00108010010801001074005107900016.65591076310
15:21:0010793501082000107935010820008.58501080776
15:24:0010809951082000108000010820006.38711080497
15:27:0010830001084000108250010840005.70891083556
15:30:0010844951084495108300010830002.45821083964
15:33:0010830001084000108250510840000.15001083050
15:36:00108450010899001084500108900023.27731087704
15:39:00108898510925001087995109095050.66011090319
15:42:00109095010923001090000109051040.99671091005
15:45:00109100010911001087700108820029.74871089410
15:48:0010889451088985108800010880001.66991088373
15:51:00108800010889751088000108897511.88311088804
15:54:0010885001088600108747010886008.29221088333
15:57:00108850010890001088110108900016.38291088850
16:00:00108980010920001089000108935533.46831090051
16:03:00108999510929001089005109270014.38101091811
16:06:0010926001092600109180010920009.12681092064
16:09:0010911001091990108912510891259.01011090032
16:12:0010881051090010108810510900001.43211089887
16:15:0010900001090000108701510880005.77911088080
16:18:0010880001088000108800010880001.58331088000
16:21:0010880001089000108800010880003.32691088242
16:24:0010880901088690108809010886901.50001088222
16:27:0010891001089500108910010895001.33001089247
16:30:00108950010895001088000108800010.94871088707
16:33:0010893551091000108935510910002.18331090904
16:36:0010910001092290108900010890001.00241090515
16:39:00-
16:42:0010910001091000109000010900002.90211090284
16:45:0010909951090995109000010902503.38281090102
16:48:0010900001090000108900010890002.47621089373
16:51:0010899951090000108900510900000.39751089933
16:54:0010910001091000109100010910001.04611091000
16:57:0010915001092400109150010923008.50331092038
17:00:0010910001091895108900510892004.30091089862
17:03:0010892001089200108880010888007.37931088989
17:06:00108870010890001088505108900014.58511088737
17:09:00108850010888001086105108880016.31981087510
17:12:00108750010875001083000108300011.76461085194
17:15:0010830001088685108300010880004.55641084765
17:18:0010860001087940108510010862051.91351086776
17:21:0010862151087000108621010865001.97781086394
17:24:0010862051087000108620510870004.23931086906
17:27:0010870001087000108700010870000.32871087000
17:30:0010870001089200108631010887903.95861088840
17:33:0010880001088000108800010880002.11191088000
17:36:0010880001088000108800010880001.95521088000
17:39:0010870051087005108700010870001.07001087002
17:42:00108700010879951086000108799513.25331086518
17:45:00108600010879651085150108599012.51711085775
17:48:0010859901087100108550010859952.00151086123
17:51:00108600010883451086000108800011.80561087541
17:54:0010880001088000108799510880009.13071088000
17:57:0010862051086205108522510852253.78821085863
18:00:0010852251086000108304010850003.11001084194
18:03:0010860001086495108599010864950.72051086067
18:06:00-
18:09:0010859951086000108510010851001.73131085702
18:12:0010851001085100108400010840303.56021084216
18:15:0010840301084030108403010840300.33471084030
18:18:0010850001085795108430010857950.33201084843
18:21:0010859851086495108589510864952.79471085977
18:24:0010864951086885108613010868854.49231086465
18:27:0010868001086800108680010868000.01751086800
18:30:0010863001086800108510010851001.56911085811
18:33:0010855001085505108500010850005.77541085111
18:36:0010865001086880108500010850001.60541085613
18:39:0010855001085500108500010850003.84161085044
18:42:0010850001085000108500010850001.53271085000
18:45:0010850001085000108430010843001.75831084542
18:48:0010843001084300108250010825006.08161083573
18:51:0010825351083000108253510830007.92611082927
18:54:00108300510830051079000107913514.44701081182
18:57:00107913510800051078255108000014.05361079391
19:00:00108000010800001075005107650015.15041078004
19:03:00107700010800001076300108000014.47611078432
19:06:0010800001080000107810010785003.32071079258
19:09:0010785001079985107800010785002.66771078305
19:12:00107850010800001076200107980018.07641078845
19:15:0010798001082745107980010825159.02351080697
19:18:0010820001082515108004010800402.39401081536
19:21:00108200010850001082000108449523.80571083571
19:24:00-
19:27:0010815051081505108020510810002.61361081051
19:30:0010802051081500107850010785108.60971079726
19:33:0010785101079005107850010785003.66141078843
19:36:0010790001081495107900010810003.62411080480
19:39:0010800001080000108000010800001.52961080000
19:42:00108100010830001080005108300011.03581082354
19:45:0010820001082000108004010820002.27001081914
19:48:00108000510800101078000107800010.81161079818
19:51:0010780001080000107800010800001.00021080000
19:54:0010800001080800108000010800003.74951080096
19:57:0010804951080895108019510808950.75301080324
20:00:00108066510819951078015107801512.69051080583
20:03:0010810001081000108000010800000.77061080597
20:06:0010809951080995108099510809950.07051080995
20:09:0010791051079105107910010791001.99751079100
20:12:0010800001081000107910010791004.01441079330
20:15:0010799951079995107701510770153.35181078733
20:18:0010770501080995107700010809956.28631078020
20:21:00108000510823501080000108235011.80461081728
20:24:0010822001082495108200010824956.86431082395
20:27:0010820001082495108150010824952.53241082406
20:30:0010824951084000108170010840004.44681082621
20:33:0010839951084000108399510840005.88241083999
20:36:0010839901084000108300510835005.53971083948
20:39:0010835001084000108300510830050.70491083683
20:42:0010840001084000108270010830001.77621082986
20:45:0010830001083000108250010825002.80201082516
20:48:0010825001084000108250010830052.36061083358
20:51:0010840001084000108300010830000.70981083542
20:54:0010830001084000108300010840001.00001083475
20:57:0010825051082505108200010820007.53561082005
21:00:0010820001082000107902510808007.07321080513
21:03:0010810001081000108100010810000.26841081000
21:06:0010826051082700108200010820001.08291082480
21:09:0010811001081800108003010815001.18931081455
21:12:0010815001083100108150010831003.97161082177
21:15:0010831001084000108270010840002.30971083397
21:18:00108400010843001083000108430010.00931084105
21:21:0010844851085630108448510850008.82991084670
21:24:0010845001085500108450010853001.40001085229
21:27:0010853001085400108300510830051.31981084981
21:30:0010850001085000108490010849000.61851084900
21:33:0010850001086600108500010866006.30291085554
21:36:0010859951086000108323510859954.07661085132
21:39:0010849901085000108499010850001.32661084998
21:42:00108500010878801085000108750013.06431087116
21:45:0010870001087500108502010850201.91361087289
21:48:0010850251085025108400010840006.73621084698
21:51:0010840001084025108400010840252.13051084011
21:54:0010850001085100108500010850001.37531085000
21:57:0010850001087000108500010868009.87411086263
22:00:00108680010878801086000108600024.54321087139
22:03:0010875001087500108530010860001.23201086347
22:06:0010860001086000108502510850251.34441085154
22:09:0010850301087395108500010850003.21701085539
22:12:0010855001085500108510010851000.25001085420
22:15:0010851001085100108500010850002.12371085002
22:18:0010859951086000108500010859952.30781085840
22:21:0010860001086000108400010840008.34171084258
22:24:0010858001085800108440010858002.13441085577
22:27:0010860001087275108600010872750.61001086950
22:30:0010870001087800108621010878001.00001087297
22:33:00108780010920001086965108999530.58881089829
22:36:00109000010989651089900109896561.93581093547
22:39:00109896511118201097005110669093.63071104795
22:42:00110800011098801102125110700065.12781106558
22:45:00110700011099001105000110500058.66981107393
22:48:00110411011070001104110110595516.08071105267
22:51:00110590011060001103000110350026.17261104747
22:54:0011035001105000110321511040209.11761104587
22:57:00110500011055001102520110300018.72971104350
23:00:00110310011070001102605110500051.91251104976
23:03:00110420511070001104130110700018.23481105786
23:06:0011064751107785110415011041509.92511106072
23:09:0011042551105000110425511049952.96981104896
23:12:0011049951105000110400011048001.92131104368
23:15:00110410011054001103500110540014.87851104518
23:18:0011055001105800110550011058009.66341105753
23:21:00110580011060001104660110490014.85761105613
23:24:0011055001106000110451011050007.71361105369
23:27:00110500011055001103655110365515.09711104485
23:30:0011053951105500110365511045006.50391105229
23:33:0011045001105490110380011045008.05001104917
23:36:00110450011045001102800110449514.37141103445
23:39:0011045001105000110365511037005.70011104522
23:42:0011035001104500110350011045000.70351103912
23:45:0011040001104950110400011048650.96521104465
23:48:0011049501105495110495011054959.24371105183
23:51:0011048651104995110400011049956.97261104708
23:54:00110400511055001103650110550015.80391105219
23:57:00110550011055001104000110499511.25481105059
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.