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
00:00:00107299510772001072705107700067.27571075015
00:05:0010760001077000107492010749201.65411076031
00:10:00107678510780001075005107740010.06611076991
00:15:00107740010874451076045108100057.72191081509
00:20:00108100010839901076315107800064.19311081963
00:25:0010789001079800107711010771108.83031078539
00:30:00107711010822001076310108100022.16701079630
00:35:00108100010810001076000107602513.77981079113
00:40:00107602510770001073400107340012.34311075302
00:45:0010739001078780107340010760009.31681075040
00:50:0010750101076970107500510769702.67641075527
00:55:0010770001077000107550010755003.31011076460
01:00:00107600010790001075500107900013.96431077356
01:05:00107800010780001073375107337520.11561073926
01:10:0010733751075900107337510741059.22101073513
01:15:0010755501075550107555010755500.20001075550
01:20:0010759701076000107596510760003.25641075980
01:25:0010745101074510107261510730005.77571073520
01:30:0010722051075835107220510758350.96001074098
01:35:0010758001078395107520010783951.33781076419
01:40:0010762001077990107620010779807.60891076809
01:45:0010774901077990107749010779907.48291077519
01:50:0010774951077500107615510761851.67631076710
01:55:0010755001077000107525510752558.87021076863
02:00:00107630510790251075255107900015.55561077164
02:05:0010790051079795107550510780002.34771078519
02:10:0010797951080985107800010780006.60681079417
02:15:0010770101078000107701010780000.78921077337
02:20:0010780001078070107702010770200.32411077267
02:25:0010798951080800107939510798008.46311079807
02:30:0010800001080985107999510809856.62611080179
02:35:00108098510887901080985108320046.08791085739
02:40:00108233010832501078500108000012.86841080560
02:45:0010800001081735107863510805005.16741079934
02:50:0010830001083000107854510800004.17741079742
02:55:0010800301082030108003010810300.61801080723
03:00:0010800351083115108003510805001.62251080852
03:05:00108199510889201080245108700013.75451086188
03:10:00108700010900001085005109000031.11921087804
03:15:0010899951090000108505010855059.39941088431
03:20:0010862001086200108458010845808.55921085248
03:25:0010850051087995108500010879953.25381085753
03:30:00108850010889951085135108513513.09061086611
03:35:0010875001089000108611010861102.89751087115
03:40:0010861101087600108600010861054.55761086107
03:45:0010861151086115108505510850553.01141085919
03:50:0010850501086000108301510840004.78421084831
03:55:0010869401086940108301510830152.48011084290
04:00:0010849951085000108330010850000.87531084988
04:05:0010853101085310108531010853100.87301085310
04:10:0010853101085310108500010853000.79701085251
04:15:00108530010874801084000108400012.46241084862
04:20:0010840001084005108211510821151.60321083536
04:25:0010821151083795108001010815004.84521081337
04:30:0010815001083685108150010836850.71241082140
04:35:0010834851083995108348510839953.26151083660
04:40:0010845001084500108178510817851.59281082132
04:45:0010830001084495108300010843000.78941084019
04:50:0010843001085000108213510840001.75461084636
04:55:0010820301082030108179010817902.12371082004
05:00:0010820001082995108178510817851.63531081809
05:05:0010849801084985108498010849850.60001084980
05:10:0010849851085385108498510853852.99211085082
05:15:0010850001085000108500010850000.30001085000
05:20:0010850001086510108480010865102.96701085370
05:25:0010865101087000108600010860003.31601086615
05:30:00108590010864001084900108490017.84831085981
05:35:0010845001084600108350510835050.76891083898
05:40:0010858901086500108589010865001.20001086490
05:45:0010865001087100108610010870000.26921086790
05:50:0010866001087000108500510860102.55311086781
05:55:0010860101087000108430010843002.46361085581
06:00:0010842001085950108310010831003.78741084337
06:05:00108300010838251081785108178513.45391082043
06:10:0010810051081005107851010800008.79521079174
06:15:0010800001083895107900010820003.34881080617
06:20:0010820051082100108200010820004.54171082002
06:25:0010805051082005108050510820050.86121080841
06:30:0010820051082005108000010819350.59961081387
06:35:0010800001080000107600010760009.59641078393
06:40:00107600010779951074010107799019.88301075317
06:45:0010790001079000107800010780000.01961078102
06:50:0010780001078000107750010775000.76381077542
06:55:0010775001079945107402010790007.70681077105
07:00:00107998010820001079000108150012.43711080695
07:05:00108150010830001080000108300015.26961082211
07:10:0010825001084500108205510835009.34471083750
07:15:0010835001084800108252510825252.76691083522
07:20:0010830051083990108300010830000.35001083053
07:25:0010825001083000108200510825001.68751082449
07:30:0010829851083500108250010835005.10391083225
07:35:0010823201084480108232010839852.33651084083
07:40:0010828801082880108150010815003.18081082151
07:45:0010812951081300108129510813001.65611081299
07:50:0010813001083475108130010834750.21291081789
07:55:0010815301081530108101510810250.22301081066
08:00:0010810051081500108000510800051.62771080358
08:05:0010800051082335107750510780005.37081079792
08:10:00107800010805951077100108059510.83821078601
08:15:0010796051080005107800510780055.62401079718
08:20:0010780051078005107600010760007.62881077143
08:25:0010760001077000107500010760005.54821076584
08:30:00107500010789951074505107899520.61191076700
08:35:0010770001078960107651010789550.69871078722
08:40:0010770101077010107520010770001.43551076077
08:45:0010755501077000107555010770003.51441076636
08:50:0010779851079000107798510788854.83041078692
08:55:0010779851078000107600010780001.17301077033
09:00:00107700010770001073000107325513.57511074309
09:05:00107300510754951072015107201535.62171073315
09:10:00107201510729951067000107299038.66281070342
09:15:00107299010750001071035107300014.33301073762
09:20:0010731101073110107100510722504.07831072394
09:25:00107200010744551071105107194513.31641072367
09:30:00107194510730001068505107200018.63791070633
09:35:0010720001073000107200010729502.28041072952
09:40:0010730001074000107300010740004.56201073779
09:45:0010740001075500107210010755002.25451074027
09:50:00107500010790001073000107750012.81091077075
09:55:00107701010789951077000107700022.22421078233
10:00:00107600510775001075205107750029.14721076525
10:05:0010760001078000107500510750557.75011077297
10:10:0010770001077000107400010740003.56951075688
10:15:0010740001075000107300510750001.60001073831
10:20:0010760001077000107600010768852.07291076755
10:25:0010768901077890107400010758503.03431077163
10:30:0010745251077500107452510751650.54581076666
10:35:0010751751075175107517510751750.69001075175
10:40:0010760001077995107600010779950.60971076834
10:45:0010779951077995107799510779950.20001077995
10:50:00-
10:55:00-
11:00:0010755051077500107516010774902.70431075805
11:05:00107749010790001077000107799013.45081077528
11:10:0010775001077500107650510765050.82261077216
11:15:0010770001077480107650510766002.24921076851
11:20:0010766001076600107500010750002.92931075541
11:25:0010750001075000107400010740002.49011074345
11:30:0010732351074800107257510748005.93491073501
11:35:0010732301073230107322510732250.50001073229
11:40:0010732251075000107322510750002.62321074923
11:45:00107500010769951075000107620012.17141075797
11:50:0010764951076500107501010761003.66281076231
11:55:0010761001077000107610010770003.51601076964
12:00:00107610010774901075000107500513.68451075785
12:05:0010779351078500107740010785006.64661077516
12:10:0010785001079900107850010796950.45261078656
12:15:0010796951079695107650510790004.79941079250
12:20:0010779951078500107799510785000.42561078146
12:25:0010785001079500107850010795002.31001079343
12:30:0010790001079000107750010785001.41701077687
12:35:0010789001081000107890010810007.00531079763
12:40:00108100010849951081000108380031.10781083328
12:45:0010838001084995108051010810008.93221082915
12:50:0010810001083500108050010805006.01251082041
12:55:0010830001083350108100010820005.58151082604
13:00:0010820001084000108200010840003.56941082728
13:05:0010840001084000108201010820102.61501082193
13:10:0010820101083900108200010820002.44221082394
13:15:0010830001083000108200010830002.91151082952
13:20:0010830001083000108300010830000.55791083000
13:25:0010830001085000108300010850006.31391084284
13:30:00108500010889951085000108620024.03081087665
13:35:0010865001087005108500010860008.68651086090
13:40:0010860001087500108600010865003.47811086801
13:45:00108700010892401085605108850010.67971087632
13:50:0010885001088500108560510860007.13641086085
13:55:0010873951087500108500010850006.78201086600
14:00:0010850001086990108410510841054.54091085051
14:05:0010840051084005108310510840053.41891083651
14:10:0010850001086975108500010850006.28881085087
14:15:0010840501085005108405010850009.20231084898
14:20:0010840501084600108400010845009.20271084464
14:25:0010841001084500108350010845004.68011084047
14:30:0010843151084315108400010840000.60361084177
14:35:0010840001084000108300010830003.98201083197
14:40:0010828051082805108200010820004.51781082140
14:45:0010830001083500108200010835002.86251082958
14:50:0010835001083500108300010830303.88881083444
14:55:0010832001083200108299510829952.10731083094
15:00:0010829951082995108250010825002.56441082521
15:05:0010829951084495108150010815007.03361083063
15:10:0010812001081615108010010801008.16221081057
15:15:00108050010805001074005107700017.75521076580
15:20:00107700510820001077005108000013.41681080460
15:25:0010800001084000108000010840007.66671083049
15:30:0010844951084495108250510840002.60821083912
15:35:00108450010899001084500108800031.14371087998
15:40:00108800010925001087995109051083.79041090791
15:45:00109100010911001087700108815031.07211089367
15:50:00108830010889751088000108849518.99841088644
15:55:00108800010890001087470108900017.90631088786
16:00:00108980010920001089000109100036.73351090112
16:05:00109199010929001091000109100021.87761092037
16:10:0010901001090100108810510900008.80721089777
16:15:0010900001090000108701510880006.56241088071
16:20:0010880001089000108800010886905.62691088202
16:25:0010891001089500108910010895001.33001089247
16:30:00108950010905001088000109050011.28691088760
16:35:0010907801092290108900010890002.84751090817
16:40:0010910001091000109000010900002.90211090284
16:45:0010909951090995108900010890005.82201089799
16:50:0010890001090000108900010900000.43451089853
16:55:0010910001092400109100010923009.54941091924
17:00:0010910001091895108900010890009.14271089410
17:05:00108900010890001088505108900017.12261088769
17:10:00108850010888001083000108300028.08441086540
17:15:0010830001088685108300010862056.46991085360
17:20:0010862151087000108621010865001.97781086394
17:25:0010862051087000108620510870004.56801086913
17:30:0010870001089200108631010880004.03191088825
17:35:0010880001088000108800010880003.99381088000
17:40:00108700510879951086000108799514.32331086554
17:45:00108600010879651085150108550013.94951085816
17:50:00108596010883451085960108800013.00541087495
17:55:00108799510880001085225108522512.28821087341
18:00:0010852251086000108304010860003.73051084494
18:05:0010864951086495108510510860001.68221085797
18:10:0010851051086000108400010840303.70931084254
18:15:0010840301085000108403010843000.59301084266
18:20:0010857951086885108579510863005.93411086264
18:25:0010863001086885108613010868001.44411086319
18:30:0010863001086800108500010850007.34451085261
18:35:0010865001086880108500010850001.60541085613
18:40:0010855001085500108500010850005.37431085031
18:45:0010850001085000108350010835005.49321084031
18:50:00108350010839951082500108299511.22561082996
18:55:00108300010830001078255108000027.54781080205
19:00:00108000010800001075005107900526.93561078067
19:05:0010790051080000107810010781007.43451079231
19:10:00107800010800001076200107980019.32121078808
19:15:00107980010827451079800108158010.05011080832
19:20:00108199510850001080040108449525.17311083441
19:25:0010815051081505108020510810002.61361081051
19:30:00108020510815001078500107900011.35921079505
19:35:0010790051081495107850010800004.66291080165
19:40:00108000010830001080000108300012.43851082089
19:45:00108200010820001080000108000011.82121080369
19:50:0010790001080000107800010800002.26821079123
19:55:0010800001080895108000010808954.49491080134
20:00:00108066510819951078015108100013.15051080598
20:05:0010800001080995108000010809950.38111080184
20:10:0010791051081000107910010791006.01191079254
20:15:0010799951079995107700010770007.54181077774
20:20:00107950010824951079500108249517.43481081653
20:25:0010824951082495108150010824955.86281082422
20:30:0010824951084000108170010839955.49931082885
20:35:00108399510840001083005108400010.97441083961
20:40:0010839951084000108270010830001.87631082994
20:45:0010830001083000108250010829003.15261082540
20:50:0010829001084000108290010840003.71981083484
20:55:0010825051082505108200010820007.53561082005
21:00:0010820001082000107902510810007.34161080531
21:05:0010826051082700108003010818002.15501081967
21:10:0010815001083100108150010831004.08881082158
21:15:0010831001084300108270010840005.28021083644
21:20:00108375010856301083750108500015.86871084470
21:25:0010845001085500108300510830052.71981085109
21:30:0010850001085480108490010854802.98151085028
21:35:0010854801086600108323510859958.01651085485
21:40:00108499010878801084990108750014.39091086921
21:45:0010870001087500108500010850004.60101085956
21:50:0010850001085000108400010850007.34051084433
21:55:00108510010870001085000108680010.08821086236
22:00:00108680010878801085300108600025.77521087101
22:05:0010860001087395108500010850004.36141085445
22:10:0010850001085500108500010851000.45001085233
22:15:0010851001086000108500010859954.43151085439
22:20:0010860001086000108400010840008.34171084258
22:25:0010858001087275108440010872752.74441085882
22:30:00108700010920001086210108999531.02601089755
22:35:00108850511030001088500110299086.08361095475
22:40:001102990111182011000001107000135.17351106362
22:45:00110700011099001104110110420069.99091107039
22:50:00110430011060001103000110359531.82041104813
22:55:00110359511055001102520110300026.95911104455
23:00:00110310011070001102605110600058.65261105004
23:05:00110600011077851104150110425521.51341106089
23:10:0011050001105000110400011048004.79751104697
23:15:00110410011058001103500110580023.55441104971
23:20:00110580011060001104660110490515.84691105624
23:25:00110530011060001103655110365522.80891104784
23:30:00110539511055001103655110380514.05391105086
23:35:00110400511050001102800110500016.66981103607
23:40:0011050001105000110350011045004.60521104344
23:45:0011040001105215110400011051956.55491105024
23:50:00110500011054951104000110400511.13061104864
23:55:00110400011055001103650110499526.55471105175
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.