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
00:00:00101810010181001017105101750013.04771017645
00:05:0010180001019000101800010190004.02101018353
00:10:0010199951020000101900010200004.90461019937
00:15:0010175001017500101750010175000.00101017500
00:20:00101750010200001015775102000013.25771016543
00:25:00101997510200001019900102000012.26981019990
00:30:0010216901021690102120010212001.11261021667
00:35:00102100010218001019545101960013.45021021147
00:40:0010200001021000101976010210008.00341020852
00:45:0010210001021000102000010200006.51571020617
00:50:0010200051020005101980010199004.71931019959
00:55:00101990010199001016500101800011.63431019303
01:00:0010190001019900101900010199007.82611019818
01:05:0010190001021980101855510185555.63311019901
01:10:0010185551018555101710010183004.44741017656
01:15:00101830010183001016000101600021.86431016408
01:20:0010160001017980101550010179804.08651016761
01:25:00101798010185501017980101855017.38841018186
01:30:0010192001019995101820010182005.90751018693
01:35:00101820010182001017800101780012.71541018125
01:40:0010182001018200101799510180002.66721017996
01:45:0010172001018400101720010184001.23801018395
01:50:0010184001020000101840010200004.56871019991
01:55:0010185001018500101820510182050.24001018366
02:00:0010182001018205101820010182002.00101018200
02:05:0010182001018200101820010182000.08101018200
02:10:0010190001019995101900010199952.07891019038
02:15:0010199951019995101850010185000.30101018505
02:20:0010185001019000101850010190002.84801019000
02:25:0010199951019995101999510199950.00101019995
02:30:0010175051017800101700010170005.79691017232
02:35:0010170001017000101700010170000.00101017000
02:40:0010189951018995101601010160103.76101017026
02:45:0010162001016200101505510150557.35821015760
02:50:0010150551016000101505510160003.23731015931
02:55:0010158001015800101505510150550.90001015250
03:00:00101505510164951010300101579534.40471013088
03:05:0010157951016475101579510159953.19161016021
03:10:0010159951015995101579510157950.05101015991
03:15:00101589510158951012015101450515.83011014390
03:20:0010164951016495101649510164950.00101016495
03:25:0010162951019000101629510162952.10001017984
03:30:0010155051015505101550010155000.50001015504
03:35:0010155001015500101550010155000.93901015500
03:40:0010155051015505101550010155001.92481015501
03:45:0010155001015500101500010150000.80001015033
03:50:0010150001015400101300010154001.75591013322
03:55:0010130001013000101200010120001.28201012428
04:00:00101200010129801006200101000046.94151008374
04:05:0010100001013000100900010100058.47061011022
04:10:0010100051012955101000510120000.12151010467
04:15:0010118001011800101180010118000.00101011800
04:20:0010118001013000101180010130002.81011012904
04:25:0010130001014500101300010145000.27511013298
04:30:0010138901014000101389010140000.31231014000
04:35:0010130001013000101201010130000.64801012998
04:40:0010139001014000101390010140000.69621013995
04:45:00101400010145051014000101400020.57391014305
04:50:0010150401015505101504010155050.31111015442
04:55:00101550510200001007235101900021.88391016135
05:00:001019000103200010190001030955100.28891027324
05:05:00103095510320001025250102560560.35481029382
05:10:00102560510279901025205102600030.17951026236
05:15:00102640010265001023000102361025.37281024692
05:20:0010240001025490102350010235005.63231024620
05:25:0010235001025000102350010245000.82511024160
05:30:00102400010245001021995102200014.82511023311
05:35:00102200010230001020500102120012.78161021367
05:40:0010212001023930102101010210103.46401022996
05:45:0010235001024775102350010245007.63721023911
05:50:00102450010246751024000102467510.02901024391
05:55:00102467510246801021510102300022.11141023817
06:00:0010230001023970102280010228005.24931023435
06:05:0010228001023500102150010216150.78421022370
06:10:00102161510216151020500102050013.22401021177
06:15:0010206001023475102001010225000.41291021269
06:20:0010225001022980102100510220001.84701022152
06:25:0010220001022980102150010215001.85351022026
06:30:0010215001022000102000010200001.06041021325
06:35:0010210001021295102000010200003.60121020389
06:40:0010200001020000101900010199950.41401019943
06:45:0010190001020995101900010209952.44581019983
06:50:0010200001021000102000010210000.19631020010
06:55:0010210001021000101900510190050.46671020487
07:00:0010190051019500101900510190050.42641019412
07:05:0010200001020050102000010200500.07931020035
07:10:0010207001021885102070010218850.58411021269
07:15:0010200001020500102000010205000.08101020494
07:20:0010200051020005102000010200050.18431020004
07:25:0010218851021885102000010218050.63661021399
07:30:0010218301021995102183010219952.00381021899
07:35:0010215001022000102150010220000.80001021906
07:40:0010220001022000101850510200003.66151020129
07:45:0010189051020000101890510190008.88491019831
07:50:0010200001020000102000010200000.00101020000
07:55:0010190001020000101900010200003.20101019950
08:00:0010200001020000102000010200000.75661020000
08:05:0010200001020000101980010200000.81141020000
08:10:0010200001020000101900010190000.15771019886
08:15:0010195001019500101900010190001.60171019003
08:20:0010190001019000101752010183003.94881018280
08:25:0010179951018300101700010183006.69751017856
08:30:00101830010225001017100102050032.73011020249
08:35:0010219001021900101800010180008.91431018543
08:40:0010180001018250101800010182500.32071018108
08:45:0010198001020010101900510190053.54821019669
08:50:0010185001018500101820010183002.04681018417
08:55:0010190001020000101900010190051.17491019197
09:00:0010207001020900101831010183600.80001019866
09:05:0010183601019990101836010184200.30101018417
09:10:0010184201019990101842010185003.47961018592
09:15:0010185001019990101850010199900.60821019642
09:20:0010199901020000101999010200000.31511019990
09:25:0010200001020900102000010209002.31781020794
09:30:0010215001022495102100010219003.21381021698
09:35:0010210001021900102100010210001.20101021001
09:40:0010215001021500102002510215002.25441020119
09:45:0010208001021010102068010206801.00101020878
09:50:0010210001021010102100010210002.02301021006
09:55:00102100010210001020000102000025.33991020448
10:00:0010209951020995102000010200001.94261020129
10:05:0010200001022000102000010220005.49461021263
10:10:00102200010240001022000102350025.50851023521
10:15:00102349010240001023400102400013.46721023824
10:20:00102400010254901022190102490012.52441024644
10:25:0010235001024795102350010240001.94371024000
10:30:0010231151023500102250010225003.15001022657
10:35:0010225001024000102250010229953.33251023377
10:40:0010229951024000102250010240005.75231023088
10:45:0010240001025800102318510240004.52731025048
10:50:0010250001025000102330510233104.27161024165
10:55:0010233051023310102262010226202.28421022853
11:00:0010233101024000102262010226200.64811023976
11:05:0010232001024000102320010240000.10491023237
11:10:00102301010230101022500102300018.59391022669
11:15:0010230001024000102250010240000.54611023553
11:20:00102400010255001024000102500019.27881024995
11:25:0010250001025700102500010257009.02241025561
11:30:0010250001025000102500010250000.54231025000
11:35:0010247001025000102350010245001.98671023850
11:40:0010245001024500102350010236000.77101023594
11:45:0010240051024005102400010240002.76511024003
11:50:0010240001024500102400010240051.94771024022
11:55:0010240001024000102349510234957.24661023807
12:00:00102350010246001023250102400022.13491023821
12:05:0010245001025300102450010250502.95261024966
12:10:0010250501025700102400010240005.21601024724
12:15:0010232501023250102325010232500.09821023250
12:20:0010232501023250102150510220005.27371022210
12:25:0010226001022600102260010226002.19311022600
12:30:0010226001022600102250010225001.80851022548
12:35:0010225001024000102150010240008.39911022863
12:40:0010240001024000102300010230000.45101023002
12:45:0010235001023500102200010226002.72451023237
12:50:00-
12:55:0010235001023500102200010220001.36231022749
13:00:0010220001022590102150010225902.69381021923
13:05:0010214201021500102100010215001.95191021005
13:10:0010215001022905102150010229050.19011021507
13:15:0010225001022500102000510200051.70091020896
13:20:0010200151020015102000510200051.25921020006
13:25:0010214001021400102050010205000.30781020503
13:30:0010205001020500102000510200052.26001020167
13:35:0010213951021400102010010214001.72421021398
13:40:0010210001022910102100010229102.32071022490
13:45:0010229001022900102280010229000.09321022898
13:50:0010229101023680102290010236802.42271023061
13:55:0010237001023880102258010230000.32791023434
14:00:0010225801022580102200010220000.57101022079
14:05:0010220001023000102200010220001.16311022611
14:10:0010220001022000102200010220002.64101022000
14:15:0010222001022200102120010212007.01191021209
14:20:0010214501022800102120010228001.05101021406
14:25:0010228001022800102150010220002.62101021925
14:30:0010215001021800102120010218001.38541021410
14:35:0010218001022800102180010225001.80101022006
14:40:0010224501022500102245010224502.38171022465
14:45:0010224501023990102245010230004.39301023571
14:50:0010230001023000102153010221050.88191022399
14:55:0010230001023000102211510222251.42701022989
15:00:0010221151022800102200010220001.80141022322
15:05:0010220001022000102120510212101.58281021569
15:10:0010212101022000102100010210003.12061021436
15:15:0010210151021500102100010210002.66571021096
15:20:0010212001021200102100010210001.22191021042
15:25:0010205001020500102050010205000.00011020500
15:30:0010206001020600102050010205000.15091020501
15:35:0010205201020520102003510200352.25101020325
15:40:0010206001022775102060010227750.10181022773
15:45:0010227751022775102010010201001.70321020418
15:50:00102010010219001020000102190010.06851020209
15:55:0010220001022100102100010210003.50101021928
16:00:0010210001022500102100010225007.07891021942
16:05:0010230001023000102300010230000.00101023000
16:10:0010215001021500102150010215000.76891021500
16:15:0010215001022925102050510205050.81191022126
16:20:0010227501023000102275010230001.55791022909
16:25:0010215001022500102150010225000.10111021501
16:30:0010220001022000102100010210001.03291021044
16:35:0010210001021000102100010210000.00101021000
16:40:0010220001022000102200010220000.30101022000
16:45:0010210001021000102100010210000.61901021000
16:50:00102100010210001019840102000010.27011020018
16:55:0010200001021800102000010210002.18501020671
17:00:00102100010210001019510101951012.00661020877
17:05:00101951010195101018000101900020.05951018526
17:10:00101900010200051018500101900011.58041019480
17:15:00102045510204551016500101950027.02371017888
17:20:0010195001020000101900010190055.54941019688
17:25:0010190601019990101860510195000.71371019266
17:30:0010195001020000101771510180006.67211018152
17:35:0010180051018500101800010185004.08511018012
17:40:0010181001019005101810010190050.41211018616
17:45:0010190051019785101900510197850.13341019011
17:50:0010191001019100101810010181051.47151018281
17:55:0010182001018200101810010181001.59281018103
18:00:0010181001018500101610010180007.33241017500
18:05:0010189001019900101890010199001.54701019422
18:10:0010198001020000101949510199003.67221019627
18:15:0010194951019600101920010192001.18101019599
18:20:0010192001019200101820010183003.39651018428
18:25:0010183001018300101751010175106.51651018152
18:30:00101751010175101014500101455025.34911015463
18:35:00101495010176751012005101700018.32151014825
18:40:0010175001018495101730010180003.65831017699
18:45:0010182951018400101800010180001.69881018270
18:50:0010180001019300101760510192501.11081018497
18:55:0010190001019000101800510189953.97311018432
19:00:00101800510200001018005101900510.34571019290
19:05:00102000010235001018150102001516.05701020778
19:10:0010190001019000101890010189006.71921018902
19:15:0010190051019005101890010189000.34751018928
19:20:0010189001019950101760510176654.21841018115
19:25:0010180001018000101767010176703.85541017995
19:30:0010176701018670101767010186702.06681018348
19:35:0010190001019500101866510190001.93751019292
19:40:0010190001019900101800010199000.66351019019
19:45:0010199001019900101990010199000.00171019900
19:50:0010181001020000101810010200003.17551019178
19:55:0010199001019900101901010190107.80001019074
20:00:0010190101019010101800010180001.29101018286
20:05:0010180001018500101800010185001.40811018437
20:10:0010185001018500101670510170002.38501017239
20:15:00101720010172001016705101670511.36091016909
20:20:0010166901018000101620510180006.92661016783
20:25:0010170001018000101700010179950.78201017670
20:30:00101800010199801018000101970018.03231018614
20:35:0010185001019700101800010180001.51361019198
20:40:0010180001018000101800010180003.49451018000
20:45:0010175001017500101650010167008.70361016923
20:50:0010180001018000101800010180001.72071018000
20:55:0010189801019500101898010195001.70471019179
21:00:0010190001019000101890010190002.00521018955
21:05:0010180001018000101755010180001.15481017997
21:10:0010187001019000101870010190000.30891018854
21:15:0010180001019000101760010176000.83081018010
21:20:0010176001018000101755010180000.31651017683
21:25:0010180001019900101800010199003.10751018747
21:30:0010197001019800101850010190002.83081019668
21:35:0010190001019000101890010190003.33481018970
21:40:0010189001019000101820010190007.99791018947
21:45:00101900010214951019000102080018.21341020290
21:50:0010200001021400101990010210008.97901020758
21:55:0010210001021400102015010201505.39091020963
22:00:0010201551022500102015510208453.89581021913
22:05:0010210301022000102103010220004.55331021687
22:10:00102160010224001019200101920010.14971020947
22:15:0010205001021200102050010212001.81061020504
22:20:0010198001021000101910510210003.79901019402
22:25:0010200001021000101980010198000.98951020228
22:30:00102000010205001020000102050010.43031020006
22:35:0010200051021000101950010195009.32301019575
22:40:0010195001019500101930010193000.33691019358
22:45:0010200001020500102000010205001.45841020000
22:50:0010200001020750101865010207509.52301019613
22:55:0010207501021000102000010209956.06761020821
23:00:0010209951021000102000510210003.75901020934
23:05:0010200051020005102000010200001.50001020002
23:10:0010200001020800101916510192051.86971019516
23:15:0010200051020005102000010200001.50001020001
23:20:0010192501019500101757010195008.25101018559
23:25:0010195101019995101870010187004.04601019497
23:30:0010187001019500101865510186552.89401018981
23:35:0010180001018120101750010175006.14631017997
23:40:0010175001018995101720010172003.51961018124
23:45:0010172001019000101700510190003.09121018270
23:50:0010189951018995101710010175003.47751017747
23:55:0010185001019000101850010190000.55001018730
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.