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
00:00:00101810010200001017105102000021.97331018286
00:15:00101750010200001015775102000025.52851018200
00:30:00102169010218001019545102100022.56621021068
00:45:00102100010210001016500101800022.86931019813
01:00:00101900010219801017100101830017.90661019307
01:15:00101830010185501015500101855043.33921017154
01:30:00101920010199951017800101800021.29011018267
01:45:0010172001020000101720010182056.04671019600
02:00:0010182001019995101820010199954.16091018619
02:15:0010199951019995101850010199953.15001018953
02:30:0010175051018995101601010160109.55891017151
02:45:00101620010162001015055101505511.49551015768
03:00:00101505510164951010300101579537.64731013340
03:15:00101589510190001012015101629517.93111014811
03:30:0010155051015505101550010155003.36381015501
03:45:0010155001015500101200010120003.83791013380
04:00:00101200010130001006200101200055.53361008783
04:15:0010118001014500101180010145003.08621012938
04:30:0010138901014000101201010140001.65651013606
04:45:00101400010200001007235101900042.76891015250
05:00:001019000103200010190001026000190.82321027803
05:15:00102640010265001023000102450031.83021024666
05:30:00102400010245001020500102101031.07071022476
05:45:00102350010247751021510102300039.77761023980
06:00:00102300010239701020500102050019.25751021841
06:15:0010206001023475102001010215004.11341022007
06:30:0010215001022000101900010199955.07561020548
06:45:0010190001021000101900010190053.10881020060
07:00:0010190051021885101900510218851.08981020453
07:15:0010200001021885102000010218050.90191021032
07:30:0010218301022000101850510200006.46531020897
07:45:00101890510200001018905102000012.08691019862
08:00:0010200001020000101900010190001.72571019989
08:15:00101950010195001017000101830012.24801018143
08:30:00101830010225001017100101825041.96511019870
08:45:0010198001020010101820010190056.76991019209
09:00:0010207001020900101831010185004.58061018803
09:15:0010185001020900101850010209003.24111020500
09:30:0010215001022495102002510215006.66921021039
09:45:00102080010210101020000102000028.36391020503
10:00:00102099510240001020000102350032.94571022944
10:15:00102349010254901022190102400027.93531024204
10:30:00102311510240001022500102400012.23481023056
10:45:00102400010258001022620102262011.08311024255
11:00:00102331010240001022500102300019.34691022715
11:15:00102300010257001022500102570028.84731025145
11:30:0010250001025000102350010236003.30001023979
11:45:00102400510245001023495102349511.95941023888
12:00:00102350010257001023250102400030.30351024088
12:15:0010232501023250102150510226007.56501022337
12:30:00102260010240001021500102300010.65861022816
12:45:0010235001023500102200010220004.08681023074
13:00:0010220001022905102100010229054.83581021536
13:15:0010225001022500102000510205003.26791020516
13:30:0010205001022910102000510229106.30491021359
13:45:0010229001023880102258010230002.84381023098
14:00:0010225801023000102200010220004.37511022173
14:15:00102220010228001021200102200010.68391021404
14:30:0010215001022800102120010224505.56811022054
14:45:0010224501023990102153010222256.70191023293
15:00:0010221151022800102100010210006.50481021714
15:15:0010210151021500102050010205003.88771021079
15:30:0010206001022775102003510227752.50371020435
15:45:00102277510227751020000102100015.27271020626
16:00:0010210001023000102100010215007.84881021899
16:15:0010215001023000102050510225002.47091022594
16:30:0010220001022000102100010220001.33491021259
16:45:00102100010218001019840102100013.07411020174
17:00:00102100010210001018000101900043.64651019426
17:15:00102045510204551016500101950033.28681018217
17:30:00101950010200001017715101900511.16931018118
17:45:0010190051019785101810010181003.19771018223
18:00:00101810010200001016100101990012.55161018359
18:15:00101949510196001017510101751011.09401018391
18:30:00101751010184951012005101800047.32891015389
18:45:0010182951019300101760510189956.78271018402
19:00:00101800510235001018005101890033.12191019933
19:15:0010190051019950101760510176708.42131018094
19:30:0010176701019900101767010199004.66781018835
19:45:00101990010200001018100101901010.97721019104
20:00:0010190101019010101670510170005.08411017837
20:15:00101720010180001016205101799519.06951016894
20:30:00101800010199801018000101800023.04041018559
20:45:00101750010195001016500101950012.12901017393
21:00:0010190001019000101755010190003.46891018627
21:15:0010180001019900101755010199004.25481018524
21:30:00101970010198001018200101900014.16351019097
21:45:00101900010214951019000102015032.58331020530
22:00:00102015510225001019200101920018.59881021331
22:15:0010205001021200101910510198006.59911019828
22:30:00102000010210001019300101930020.09021019795
22:45:00102000010210001018650102099517.04901020076
23:00:0010209951021000101916510192057.12871020366
23:15:00102000510200051017570101870013.79701018991
23:30:00101870010195001017200101720012.55991018260
23:45:0010172001019000101700510190007.11871018050
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.