暗号資産価格データベース


2019年08月31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
00:00:00101810010181001017500101750012.84331017647
00:03:0010175001017500101710510175000.20441017498
00:06:0010180001019000101800010190002.62001018008
00:09:0010190001019995101900010199952.20101019352
00:12:0010190001020000101900010200004.10461019930
00:15:00-
00:18:0010175001017500101750010175000.00401017500
00:21:00101750010180001015775101610013.03491016520
00:24:0010180001020000101700010199750.61981019238
00:27:00101997510200001019900102000011.86981019991
00:30:0010216901021690102120010212001.11261021667
00:33:0010210001021200102100010212001.00001021119
00:36:00102005510218001020055102180010.84161021287
00:39:0010216001021600101954510210002.30861020322
00:42:0010210001021000102000010210007.30341020881
00:45:0010210001021000102100010210003.96471021000
00:48:0010200051020500102000010200052.57101020022
00:51:0010200051020005101980010200004.69831019958
00:54:00101990010199001016500101900010.21431019382
00:57:0010190001019200101800010180001.42101018735
01:00:0010190001019900101900010199007.82611019818
01:03:00-
01:06:0010190001021980101899510219805.53211019926
01:09:0010185551018555101855010185501.64221018552
01:12:0010175001018300101710010183002.90621017180
01:15:0010183001018300101650010170057.94581016772
01:18:00101655510165551016000101600014.33711016193
01:21:0010157751016940101550010168001.23201016749
01:24:00101678010185451016780101820018.10581018002
01:27:0010182001018550101820010185501.71851018299
01:30:0010192001019995101920010192001.70651019902
01:33:00101830010183001018200101820014.41641018201
01:36:00-
01:39:0010178351018200101780010182002.50101017821
01:42:0010179951018000101799510180002.66621017996
01:45:0010172001018400101720010184001.20101018395
01:48:0010184001019995101840010199950.13801019412
01:51:0010199951020000101996510200004.46771019996
01:54:00-
01:57:0010185001018500101820510182050.24001018366
02:00:0010182001018205101820010182002.00101018200
02:03:0010182001018200101820010182000.00101018200
02:06:0010182001018200101820010182000.08001018200
02:09:0010190001019000101900010190001.54051019000
02:12:0010190001019995101900010199950.53841019146
02:15:0010199951019995101999510199950.00101019995
02:18:0010185001019000101850010190003.14801018952
02:21:00-
02:24:0010199951019995101999510199950.00101019995
02:27:00-
02:30:0010175051017800101720010172001.10101017487
02:33:0010172001017200101700010170004.69691017173
02:36:00-
02:39:0010189951018995101800010180000.76101018001
02:42:0010170051017005101601010160103.00001016778
02:45:0010162001016200101510510160003.02901015757
02:48:0010161001016100101505510150554.33121015761
02:51:0010150551016000101505510160003.23531015931
02:54:00-
02:57:0010158001015800101505510150550.90001015250
03:00:00101505510150551010300101201029.55291012868
03:03:0010139051016495101389010160006.82501014853
03:06:0010160001016475101599510159951.21841016226
03:09:0010159951015995101579510157950.05101015991
03:12:00-
03:15:0010158951015895101201510145003.99131014066
03:18:00101450010145051014500101450511.83881014500
03:21:0010164951016495101649510164950.00101016495
03:24:00-
03:27:0010162951019000101629510162952.10001017984
03:30:00-
03:33:0010155051015505101550010155000.50001015504
03:36:0010155001015500101550010155000.93901015500
03:39:0010155051015505101550010155001.90001015501
03:42:0010155001015500101550010155000.02481015500
03:45:0010155001015500101500010150000.80001015033
03:48:0010150001015000101450510145050.03001014553
03:51:0010145051014505101300010130001.62591013257
03:54:0010130001015400101300010130000.60001013168
03:57:0010123201012320101200010120000.78201012062
04:00:00101200010120001008800100950014.70281009640
04:03:00100950010129801006200100900034.54001007880
04:06:0010090001013000100900010110005.98291011815
04:09:0010100051012955101000510129550.28741010015
04:12:0010127001012700101200010120000.02051012598
04:15:0010118001011800101180010118000.00101011800
04:18:00-
04:21:0010118001013000101180010130002.36011012885
04:24:0010130001013000101300010130000.67051013000
04:27:0010145001014500101450010145000.05461014500
04:30:0010138901013890101389010138900.00101013890
04:33:0010140001014000101400010140000.31131014000
04:36:0010130001013000101201010130000.64801012998
04:39:0010139001014000101390010140000.49521013993
04:42:0010140001014000101400010140000.20101014000
04:45:00101400010145051014000101450012.63051014497
04:48:0010140051014005101400010140007.94341014000
04:51:00-
04:54:0010150401017000101504010170004.10841016824
04:57:00101700010200001007235101900018.08661015967
05:00:00101900010260001019000102500023.32871024094
05:03:00102500010320001023500103110597.39061028987
05:06:00103000010300001026010102703533.25521028649
05:09:00102680010279901025205102600033.68251026247
05:12:0010260001026505102600010260003.16621026355
05:15:00102640010265001024000102400021.52401024920
05:18:0010235101024485102300010244854.41301023539
05:21:0010254901025490102400010240004.96711024672
05:24:0010235001024500102350010245000.80591024086
05:27:0010240001025000102400010245000.12021024104
05:30:0010240001024500102350010240008.37891024172
05:33:0010238001023800102199510220006.94621022178
05:36:0010220001023000102050010225007.13561021388
05:39:0010212001023930102120010239307.84701021958
05:42:0010220051023000102101010210100.76301022069
05:45:0010235001024000102350010240006.05181023764
05:48:0010241001024775102410010245006.62081024494
05:51:0010240001024495102400010244952.97151024017
05:54:0010240051024680102400510245009.37831024547
05:57:00102450010245001021510102300014.75521023470
06:00:0010230001023970102300010239702.44631023792
06:03:0010233001023300102150010215003.58151022959
06:06:0010235001023500102350010235000.00471023500
06:09:0010216151021615102150010215100.44571021578
06:12:00102151010215101020500102050012.77931021163
06:15:0010206001023475102001010234750.41191021266
06:18:0010225001022500102250010225000.00101022500
06:21:0010225001022980102100510220001.14701022246
06:24:0010220001022980102200010229802.54801022018
06:27:0010225001022500102150010215000.00551022318
06:30:0010215001022000102150010220000.15001021667
06:33:0010215001021500102000010212951.61041021235
06:36:0010212951021295102000010200002.85021020199
06:39:0010200001020000102000010200000.25971020000
06:42:0010200001020000101900010199950.20531019884
06:45:0010190001020000101900010200001.15681019964
06:48:0010200001020995102000010200001.48331020001
06:51:0010210001021000102100010210000.00101021000
06:54:0010210001021000102000010200000.11771020850
06:57:0010208001020800101900510190050.35001020366
07:00:0010190051019500101900510195000.35101019499
07:03:0010190101019010101900510190050.07541019007
07:06:0010200001020050102000010200500.07931020035
07:09:0010207001021885102070010218850.58411021269
07:12:00-
07:15:0010200001020000102000010200000.00101020000
07:18:0010205001020500102050010205000.08001020500
07:21:0010200051020005102000010200050.08221020002
07:24:0010200051021885102000010218850.43871020796
07:27:0010218051021805102180510218050.30001021805
07:30:0010218301021995102183010219952.00381021899
07:33:00-
07:36:0010215001022000102150010220000.80001021906
07:39:0010220001022000102200010220000.02001022000
07:42:0010210001021000101850510200003.64151020119
07:45:0010189051020000101890510200007.38491020000
07:48:0010190001020000101900010200001.50101019001
07:51:00-
07:54:0010190001019000101900010190000.00101019000
07:57:0010200001020000101980010200003.20001019950
08:00:0010200001020000102000010200000.56661020000
08:03:0010200001020000101980010198000.30311019999
08:06:0010200001020000102000010200000.51001020000
08:09:0010200001020000102000010200000.32791020000
08:12:0010190151019015101900010190000.01811019007
08:15:0010195001019500101900010190001.20721019004
08:18:0010190001019000101900010190000.60001019000
08:21:0010183901018390101830010183002.99931018301
08:24:0010182301018300101720010177403.47591017566
08:27:0010177401018300101700010183003.96561018138
08:30:00101830010225001017100102000019.45861019062
08:33:00102170010225001020500102190013.27251021990
08:36:0010213901021875101800010190004.59831018486
08:39:0010190001019000101800010180004.31701018602
08:42:0010181001018250101810010182500.31871018109
08:45:0010198001020000101900510200000.83381019434
08:48:0010199951020010101840010184004.50771019225
08:51:0010182001018200101820010182000.19461018200
08:54:0010183001019000101830010190000.05991018312
08:57:0010190001020000101900010190051.17391019197
09:00:0010207001020900102070010209000.50001020789
09:03:0010183101019990101831010199900.35101018336
09:06:00-
09:09:0010184251018500101842010184201.66011018477
09:12:0010185101019990101850010185002.06951018664
09:15:00-
09:18:0010185001019990101850010199900.60921019642
09:21:00-
09:24:0010199901020900101999010209002.16061020655
09:27:0010209001020900102090010209000.47131020900
09:30:0010215001022495102150010224950.80001022026
09:33:0010217951021900102100010210002.84801021500
09:36:0010210001021000102100010210000.41691021000
09:39:0010210001021500102100010215000.35091021001
09:42:0010209001021500102002510215002.25341020118
09:45:0010208001021010102080010210100.60101021010
09:48:0010206801021000102068010210000.40101020681
09:51:0010210001021010102100010210002.02201021006
09:54:00102100010210001020125102050510.18991020995
09:57:00102050510205051020000102000015.15001020081
10:00:0010209951020995102000010200001.25001020201
10:03:0010200001020000102000010200001.09261020000
10:06:0010200001021000102000010210003.08561020949
10:09:00102150010240001021500102300015.03071023094
10:12:00102350010240001022130102350012.48681023789
10:15:0010234901023490102349010234901.80001023490
10:18:00102340010240001023400102400014.08141023897
10:21:00102400010254901022190102498010.11001024797
10:24:0010230201024900102302010247000.00131024494
10:27:0010247951024795102400010240001.94261024000
10:30:0010231151023500102311010235000.45001023498
10:33:0010227501024000102250010230003.54791022779
10:36:0010230001024000102255010225502.43761023301
10:39:0010229951023000102250010225004.36901022816
10:42:0010235001024000102350010240001.43031023915
10:45:0010240001025000102400010250001.14481024927
10:48:0010250001025800102318510250005.13751025059
10:51:0010240051024005102400010240000.96771024000
10:54:0010240001024000102262510233102.01891023264
10:57:0010228501023310102262010226201.81421022797
11:00:0010233101024000102262010226200.64811023976
11:03:00-
11:06:0010232001024000102320010240000.10491023237
11:09:0010230101023010102301010230101.42891023010
11:12:00102301010230101022500102300017.16501022640
11:15:0010230001023000102250010230000.14101022996
11:18:0010235001024760102350010247601.26721024287
11:21:00102470010255001024700102500018.02991025016
11:24:0010250001025700102500010257007.67341025535
11:27:0010257001025700102500010257001.73581025553
11:30:0010250001025000102500010250000.54231025000
11:33:0010247001025000102470010250000.00021024850
11:36:0010247001024700102350010236001.62441023755
11:39:0010240001024500102360010236000.46311024139
11:42:0010236001023600102350010236000.67001023586
11:45:0010240051024005102400010240002.71811024003
11:48:0010240001024000102400010240000.44701024000
11:51:0010240151024015102401510240150.04471024015
11:54:0010240151024500102350010235005.95871024007
11:57:0010235001023500102349510234952.79091023500
12:00:00102350010246001023250102400020.07751023834
12:03:0010235001024000102325010240002.05741023693
12:06:0010245001025300102450010250252.81281024962
12:09:0010250501025050102404510240450.38541025022
12:12:0010252951025700102400010240004.97041024710
12:15:0010232501023250102325010232500.02121023250
12:18:0010232501023250102300010230000.82571023070
12:21:0010230001023000102150510220004.52501022071
12:24:0010226001022600102260010226000.00101022600
12:27:0010226001022600102260010226002.19211022600
12:30:0010226001022600102260010226000.27821022600
12:33:0010226001022600102201010220101.63031022521
12:36:0010220101024000102150010240007.09911022680
12:39:0010240001024000102400010240001.20101024000
12:42:0010230001023000102300010230000.45001023000
12:45:0010235001023500102200010220002.10731023424
12:48:0010226001022600102260010226000.61721022600
12:51:00-
12:54:0010235001023500102200010220001.36231022749
12:57:00-
13:00:0010220001022000102150010215002.06651021772
13:03:0010215001022590102150010225900.62731022420
13:06:0010214201021420102100010210001.95171021005
13:09:0010215001022905102150010229050.19031021507
13:12:00-
13:15:0010225001022500102150010215000.30591021597
13:18:0010220001022000102000510200051.56501020662
13:21:0010200101020010102000510200051.08921020006
13:24:0010214001021400102140010214000.00101021400
13:27:0010205001020500102050010205000.30681020500
13:30:0010205001020500102010010201000.73191020491
13:33:0010201001021395102000510201001.61131020082
13:36:0010214001021400102140010214001.64101021400
13:39:0010210001022200102100010222000.40291021007
13:42:0010227451022910102200010229101.91781022802
13:45:0010229001022900102280010229000.09321022898
13:48:0010229101022910102291010229100.13441022910
13:51:0010229101023500102290010235002.25091023062
13:54:0010235001023700102350010237000.03841023543
13:57:0010237001023880102258010230000.32691023434
14:00:0010225801022580102200010220000.50101022090
14:03:0010220001022000102200010220000.07001022000
14:06:0010220001023000102200010230000.96311022738
14:09:0010220001022000102200010220000.20001022000
14:12:0010220001022000102200010220002.64101022000
14:15:0010222001022200102120010212001.70291021235
14:18:0010212051021450102120010212006.30901021222
14:21:0010228001022800102280010228000.05101022800
14:24:0010228001022800102150010220001.92001021898
14:27:0010228001022800102200010220000.70101022001
14:30:0010215001021500102120010212001.08541021302
14:33:0010218001022000102180010220001.80001021889
14:36:0010228001022800102250010225000.30101022501
14:39:0010224501022500102245010225001.20001022468
14:42:0010225001022500102245010224501.18171022462
14:45:0010224501023990102245010239903.26411023747
14:48:0010230001023990102153010215302.00081022774
14:51:0010221051022105102210510221050.01001022105
14:54:0010230001023000102300010230001.10001023000
14:57:0010230001023000102211510222250.32701022954
15:00:0010221151022115102200510220051.00101022101
15:03:0010227951022800102120510212051.74531022086
15:06:0010220001022000102120510212100.46291021538
15:09:0010212101021210102120010212001.12551021204
15:12:0010212151022000102100010210002.17011021538
15:15:0010210151021500102100010210002.50001021102
15:18:0010210001021000102100010210000.16571021000
15:21:00-
15:24:0010212001021200102100010210001.22191021042
15:27:0010205001020500102050010205000.00011020500
15:30:0010206001020600102060010206000.00091020600
15:33:0010205001020500102050010205000.15001020500
15:36:0010205201020520102003510200352.25101020325
15:39:0010206001020600102060010206000.00011020600
15:42:0010227751022775102277510227750.10171022775
15:45:0010227751022775102060010206000.35901021056
15:48:0010206001020600102000010200007.60721020070
15:51:0010200001021900102000010219003.80551020500
15:54:00-
15:57:0010220001022100102100010210003.50101021928
16:00:0010210001022000102100010220006.87891021926
16:03:0010225001022500102250010225000.20001022500
16:06:0010230001023000102300010230000.00101023000
16:09:00-
16:12:0010215001021500102150010215000.76891021500
16:15:0010215001022925102050510205050.81191022126
16:18:0010227501022790102275010227900.33981022769
16:21:0010227901023000102279010230001.21811022948
16:24:00-
16:27:0010215001022500102150010225000.10111021501
16:30:0010220001022000102101510210150.78711021056
16:33:0010210051021005102100010210000.24581021004
16:36:0010210001021000102100010210000.00101021000
16:39:00-
16:42:0010220001022000102200010220000.30101022000
16:45:0010210001021000102100010210000.10101021000
16:48:0010210001021000102000010200002.15841020331
16:51:0010200001020000101984010198408.52971019999
16:54:0010200001020500102000010205000.71531020111
16:57:0010205001021800102050010210001.56971020884
17:00:0010210001021000102100010210001.65221021000
17:03:00102100010210001019500101950010.45741020844
17:06:00101950010195001018000101816012.26291018688
17:09:00101820010200051018000102000011.59801018785
17:12:0010190151020000101850010190007.67601019304
17:15:00102045510204551016500101751020.99931017546
17:18:0010175101019690101751010195006.17301019089
17:21:0010195001020000101900010200005.39981019693
17:24:0010190051019990101900510195000.67731019254
17:27:0010186051019500101860510195000.03741019476
17:30:0010195001020000101771510180006.14381018027
17:33:0010180001019700101800010180002.85441018298
17:36:0010180001018000101800010180001.65901018000
17:39:0010185001018500101850010185000.10001018500
17:42:0010181001019005101810010190050.41211018616
17:45:0010190051019005101900510190050.13241019005
17:48:0010197851019785101910010191000.06101019111
17:51:0010190001019000101810010181001.31151018257
17:54:0010181051018200101810010181000.21911018126
17:57:0010181001018100101810010181001.47371018100
18:00:0010181001018100101610010180005.12221017267
18:03:0010185001018500101800010180002.21021018040
18:06:0010189001019900101890010199001.54701019422
18:09:0010198001020000101950010195002.55431019681
18:12:0010194951019900101949510199001.11791019503
18:15:0010194951019495101949510194950.00361019495
18:18:0010196001019600101920010192001.17741019599
18:21:0010192001019200101850010185000.31201019024
18:24:0010185101018510101820010183007.02781018330
18:27:0010183001018300101751010175102.57321017926
18:30:00101751010175101015000101550012.88051015977
18:33:00101550010155001012100101210018.29391014347
18:36:0010121001017675101200510176709.47121015082
18:39:0010170001017800101700010178005.38221017413
18:42:0010177001018495101770010180001.30111018075
18:45:0010182951018400101825010184001.64981018278
18:48:0010184001019000101800010190001.09781018432
18:51:0010176051019300101760510193000.00121019159
18:54:0010192501019250101800510189003.17341018295
18:57:0010189801019000101898010189950.86051018997
19:00:0010180051019000101800510190001.67691018598
19:03:0010190001020500101900010205009.24401019468
19:06:00102000010235001018150101815014.97331020829
19:09:0010200151020015102001510200150.50851020015
19:12:0010190001019000101890010189006.71921018902
19:15:0010190051019005101890010189000.34651018928
19:18:0010189001019950101760510199504.11071018127
19:21:0010185001018500101766510176650.10771017666
19:24:0010176651018000101766510180002.44101018000
19:27:0010180001018000101767010176701.41541017987
19:30:0010176701018000101767010180000.97511017988
19:33:0010185001019500101850010195001.73171018967
19:36:0010195001019500101866510186650.91001019344
19:39:0010186651019000101866510190000.38751018870
19:42:0010190001019900101800010199000.66351019019
19:45:00-
19:48:0010199001019900101990010199000.00171019900
19:51:0010181001020000101810010200003.02451019137
19:54:0010200001020000102000010200000.15101020000
19:57:0010199001019900101901010190107.80001019074
20:00:0010190101019010101800010180000.90001018410
20:03:0010180001018000101800010180000.39101018000
20:06:0010180001018500101800010185000.90811018403
20:09:0010185001018500101670510180002.84401017464
20:12:0010170001017000101700010170000.04101017000
20:15:0010172001017200101700010170006.95551017038
20:18:0010167051017000101669010170009.90541016720
20:21:0010167001018000101620510180001.42661016982
20:24:0010170001018000101700010180000.75811017660
20:27:0010179951017995101799510179950.02391017995
20:30:00101800010190001018000101900013.53441018493
20:33:0010190001019980101800010197004.49791018980
20:36:0010185001019700101800010180001.36261019331
20:39:0010180001018000101800010180002.30101018000
20:42:0010180001018000101800010180001.34451018000
20:45:0010175001017500101700010170005.23441017071
20:48:0010167001016700101650010167003.46921016699
20:51:0010180001018000101800010180001.62071018000
20:54:0010180001018995101800010189950.17811018430
20:57:0010189951019500101899510195001.62661019189
21:00:00-
21:03:0010190001019000101890010190002.00521018955
21:06:0010180001018000101800010180000.50511018000
21:09:0010175501018000101755010180000.64971017994
21:12:0010187001019000101870010190000.30891018854
21:15:0010180001019000101800010190000.56581018177
21:18:0010180001018000101760010176000.26501017654
21:21:0010176001018000101755010180000.31651017683
21:24:0010180001018000101800010180000.52371018000
21:27:0010180051019900101800010199002.58381018898
21:30:0010197001019800101850010185002.55981019738
21:33:0010190001019000101899510190002.30581018999
21:36:0010189001019000101890010190001.30001018925
21:39:0010189001019000101890010190001.03831019000
21:42:0010183001019000101820010190006.95961018939
21:45:00101900010214951019000102149513.94161020027
21:48:0010214001021400102000010200005.87181020834
21:51:0010199051021400101990010214005.91411020837
21:54:0010214001021400102100010214005.06021021123
21:57:0010210001021000102015010201501.79561020763
22:00:0010201551022500102015510220002.66571021874
22:03:0010220001022000102084510210301.24591021987
22:06:0010210501021235102105010212351.42991021188
22:09:0010220001022000102140010216003.13061021918
22:12:00102220010224001019200101920010.12671020945
22:15:0010205001020800102050010208001.79811020501
22:18:0010208001021200102080010212000.01251020832
22:21:0010198001019800101910510192003.79801019402
22:24:0010210001021000102100010210000.00101021000
22:27:0010200001021000101980010198000.98951020228
22:30:0010200001020000102000010200006.90091020000
22:33:0010200001020500101950010195006.18301019859
22:36:0010195001021000101950010195006.66741019547
22:39:0010195001019500101930010193000.33891019359
22:42:00-
22:45:00-
22:48:0010200001020500102000010200001.46361020000
22:51:0010193001020745101865010207459.11681019596
22:54:0010200001021000102000010210004.90271020902
22:57:0010209951020995102000010209951.56591020360
23:00:0010209951021000102000510200050.25901020039
23:03:0010210001021000102100010210003.50001021000
23:06:0010200051020005102000010200001.50001020002
23:09:0010200001020800101916510191651.31671019646
23:12:0010192051019205101920510192050.55301019205
23:15:00-
23:18:0010200051020005102000010200001.50001020001
23:21:0010192501019250101757010189008.15001018547
23:24:0010195001019995101950010199950.85101019639
23:27:0010195001019500101870010187003.29601019460
23:30:0010187001019500101870010190002.79401018993
23:33:0010186551018655101800010180001.33101018066
23:36:0010180001018100101800010181000.23091018050
23:39:0010181201018500101750010185005.69621018036
23:42:0010182001018995101720010172002.50781018072
23:45:0010172001018995101700510189953.08341018268
23:48:0010190001019000101790010179000.26311017970
23:51:0010179001018500101710010171003.19221017734
23:54:0010175001018500101750010185000.28781018396
23:57:0010188001019000101880010190000.29221018932
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.