暗号資産価格データベース


2019年12月22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
00:00:007808007808007800057800051.7448780044
00:03:00-
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:007810007810007810007810000.0020781000
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:007810007810007810007810000.0329781000
00:36:00-
00:39:00-
00:42:007830007830007830007830000.1000783000
00:45:00-
00:48:00-
00:51:007810057810057810057810050.0500781005
00:54:007809957829507809957829500.0002781973
00:57:00-
01:00:00-
01:03:00-
01:06:007817857817857809957809950.0362780997
01:09:00-
01:12:00-
01:15:007827357830007827357830000.5000782765
01:18:007815107815107815107815100.0253781510
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:007815057815057815057815050.0071781505
01:45:00-
01:48:007815057815057812057812050.5222781497
01:51:00-
01:54:007829907830007829907830000.0793782992
01:57:007829907829907829907829900.0700782990
02:00:007830007830057830007830050.0700783003
02:03:00-
02:06:007830057838007830007838000.6372783700
02:09:00-
02:12:00-
02:15:007830007830007830007830000.0755783000
02:18:007830007830007830007830000.0200783000
02:21:00-
02:24:007822907822907822907822900.0045782290
02:27:00-
02:30:00-
02:33:00-
02:36:007838007842207822507822500.1696783522
02:39:007823557823557823557823550.0480782355
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:007833007833007821507821500.8200782601
03:03:00-
03:06:007833007833007833007833000.4100783300
03:09:00-
03:12:00-
03:15:007820057820057820007820000.8918782000
03:18:007815007815007814057814050.0305781429
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:007820007820007820007820000.2100782000
05:39:00-
05:42:007817057817057817057817050.0400781705
05:45:00-
05:48:00-
05:51:007827057833007827057833000.0700782959
05:54:00-
05:57:00-
06:00:007833007849957833007849951.0765784503
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:007849957850007849957850002.9427784995
06:18:007850007855007849957855001.1440785010
06:21:00-
06:24:007855007869557855007869552.2753786249
06:27:00-
06:30:007845007845007821507825001.1600783322
06:33:007825007825007817157817150.4220782459
06:36:007817157817157815007815000.1400781571
06:39:007815007815007815007815000.0020781500
06:42:00-
06:45:00-
06:48:007815007815007815007815000.0281781500
06:51:00-
06:54:00-
06:57:00-
07:00:007815007815007814007814000.2846781499
07:03:00-
07:06:00-
07:09:00-
07:12:007814007814007809957809950.0700781240
07:15:007815107821457815107821450.0750781552
07:18:00-
07:21:007813057813057813007813000.0700781304
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:007822007822007822007822000.0175782200
07:48:00-
07:51:00-
07:54:00-
07:57:007819007819007819007819000.0968781900
08:00:00-
08:03:00-
08:06:007829957829957829957829950.0032782995
08:09:00-
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:007829757829807829757829800.2900782979
08:33:00-
08:36:007823007823007817007817000.0222782084
08:39:00-
08:42:007823007823007823007823000.0103782300
08:45:00-
08:48:007820007820007820007820000.0735782000
08:51:007820007820007820007820000.0102782000
08:54:007817057817057817057817050.1000781705
08:57:007820007820007820007820000.0163782000
09:00:00-
09:03:00-
09:06:00-
09:09:007820007820007813707813700.0529781580
09:12:00-
09:15:007813657813657812807812800.0557781345
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:007813007815007810007815000.8007781261
09:33:007815007815007815007815000.2500781500
09:36:00-
09:39:00-
09:42:007811057811057811057811050.4603781105
09:45:007811057820007811057820001.1501781105
09:48:00-
09:51:007810507810507810507810500.0232781050
09:54:00-
09:57:007820007820007811007811001.1000781918
10:00:00-
10:03:007820007820007820007820000.0359782000
10:06:007815057830007815057815050.0973781888
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:007821507821507820057820050.6373782132
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:007830007830007830007830000.0300783000
10:39:00-
10:42:007830007830007830007830000.0150783000
10:45:00-
10:48:00-
10:51:00-
10:54:007831007831007831007831000.0573783100
10:57:00-
11:00:007831007831007831007831000.3500783100
11:03:00-
11:06:007831007836007831007836000.2343783521
11:09:00-
11:12:00-
11:15:007836007836007836007836000.0644783600
11:18:007838007840007838007840000.1460783968
11:21:007840007847957840007847952.5000784447
11:24:007835707835707835657835650.0515783570
11:27:007835657835657835657835650.1425783565
11:30:007835707835707835657835650.5790783567
11:33:00-
11:36:007835657835657835657835650.1329783565
11:39:00-
11:42:00-
11:45:007828007829007827007829000.4881782804
11:48:007828057828057828057828051.2081782805
11:51:00-
11:54:00-
11:57:007826507826507821007821000.1662782451
12:00:007825007825007825007825000.6750782500
12:03:00-
12:06:007847507847507821107821100.0452784633
12:09:00-
12:12:007825007825007825007825000.1014782500
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:007821057821057821057821050.0104782105
12:30:007842007842007825057825050.2000782595
12:33:00-
12:36:00-
12:39:00-
12:42:007825007825007825007825000.0700782500
12:45:00-
12:48:007825107825107825107825100.1400782510
12:51:00-
12:54:007825157825157825057825050.4900782512
12:57:007825057825057825007825000.9100782502
13:00:007825007825007825007825000.0042782500
13:03:00-
13:06:00-
13:09:00-
13:12:007826007826007811007811000.5000781681
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:007820007838007820007838000.2700783131
13:30:00-
13:33:00-
13:36:00-
13:39:007820057820057820057820050.0196782005
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:007820257820257820007820000.6844782010
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:007820007820257820007820250.0606782023
14:30:007815057815057815057815050.0070781505
14:33:00-
14:36:007813007813007813007813000.0444781300
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:007814007814007814007814000.0156781400
14:54:00-
14:57:00-
15:00:007824957824957824957824950.0471782495
15:03:007824957824957824957824950.0329782495
15:06:007814057814057814007814000.3978781405
15:09:007814007814007813007813000.0700781349
15:12:007813007813007813007813000.0336781300
15:15:007813007813007813007813000.3416781300
15:18:007812507812507810007810002.8820781022
15:21:007810007810007805057805050.3400780726
15:24:00-
15:27:00-
15:30:00-
15:33:007813007813007813007813000.0062781300
15:36:007813007813007813007813000.0610781300
15:39:00-
15:42:007813007813007813007813000.0390781300
15:45:007813007813007813007813000.5600781300
15:48:007813007813007807007807000.1948780916
15:51:007813007813007807007813000.6000781197
15:54:007813007813007813007813001.1671781300
15:57:007810007813007807007813000.7000781150
16:00:007813007813007813007813000.7800781300
16:03:007813007813007813007813000.5330781300
16:06:00-
16:09:007819507819607819507819600.1309781955
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:007819607819607805007805000.3000780714
16:33:00-
16:36:007824807824807824807824800.0089782480
16:39:007824907847057820007840001.2655783534
16:42:007840007868957840007868955.2274784855
16:45:007841257841257824307824300.7400783860
16:48:007825257825257825257825250.0400782525
16:51:007836357840007836357837000.8276783799
16:54:007838057838057838057838050.3500783805
16:57:007859757880007859757880002.7045787258
17:00:007877957900007871507871504.7555789321
17:03:007872057872107840057850003.2567785862
17:06:007850007870007846457846451.0500785193
17:09:007846457846457846457846450.0040784645
17:12:007859957859957859957859950.0020785995
17:15:00-
17:18:007846457846457846407846400.0268784641
17:21:00-
17:24:007835957851257831107851250.9365784030
17:27:00-
17:30:00-
17:33:007864957864957864957864950.0020786495
17:36:007859007859007859007859000.0080785900
17:39:007859007859007859007859000.0520785900
17:42:00-
17:45:007854007854007854007854000.1120785400
17:48:007854007859007854007859000.6500785785
17:51:00-
17:54:007854007854007840007840000.7938784091
17:57:00-
18:00:007850007850007850007850000.0200785000
18:03:00-
18:06:007841007849957830157849950.5400783878
18:09:007849957850007849957850000.0700784997
18:12:00-
18:15:00-
18:18:00-
18:21:007850007859007850007859000.1991785042
18:24:00-
18:27:007859007897007855007872002.2597787359
18:30:007870007871957856207856201.8026787187
18:33:007856207856207856207856200.0680785620
18:36:007856507858357856507858350.2701785792
18:39:007852557852557852557852550.0761785255
18:42:00-
18:45:007853257853407850007850000.5988785145
18:48:007850007850007850007850000.0020785000
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:007869957870007869957869950.1220786997
19:06:007869957869957869957869950.0300786995
19:09:007869957869957869957869950.1800786995
19:12:007869007869007850007850002.7800785500
19:15:007869757869807866007869800.3020786851
19:18:007869807892307866007866001.0261786826
19:21:007866007889957866007889950.5241788412
19:24:007870007872057860007872051.2262786261
19:27:007872057893457872057880001.7321788867
19:30:007880007880007864257870001.2161786825
19:33:007870257890007860307860751.2674787168
19:36:007861707871657861407871650.2127786262
19:39:007869957882607869957870000.7400787157
19:42:007870007870007870007870000.4200787000
19:45:007870007870007870007870000.6600787000
19:48:007862007879907862007879901.0600787164
19:51:007862057874957856057874950.3200786291
19:54:007879007879057879007879050.0800787902
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:007858157858157858057858050.5875785810
20:12:007873707873707873707873700.0020787370
20:15:007874007874057870007870000.1939787399
20:18:007870007870007870007870000.0006787000
20:21:00-
20:24:007870007874057870007874050.0050787081
20:27:007873457876007873457876000.8859787403
20:30:00-
20:33:007873457873457873457873450.0500787345
20:36:007876007876007876007876000.0020787600
20:39:007876007876007876007876000.3000787600
20:42:007873457873457851557851550.3537785383
20:45:00-
20:48:00-
20:51:00-
20:54:007852557852557850007850001.3000785205
20:57:007850007850007850007850000.0720785000
21:00:007860007860007860007860000.0020786000
21:03:007860007860007860007860000.1000786000
21:06:007855557855557855557855550.0710785555
21:09:007850007860007850007860000.1197785165
21:12:00-
21:15:007844057860007844057860000.1020785969
21:18:007860007860007845057845050.1020784534
21:21:007860007860007845607859950.2020785288
21:24:007859957860007859957860000.5000785999
21:27:007860007860007860007860000.0096786000
21:30:007847007847007847007847000.0100784700
21:33:007859007859007859007859000.0700785900
21:36:007856007860007856007860000.1000785754
21:39:00-
21:42:007860007860007860007860000.1967786000
21:45:00-
21:48:007860007860007860007860000.4293786000
21:51:007860007860007860007860000.1000786000
21:54:007860007860007860007860000.2115786000
21:57:00-
22:00:007860007860007854007854000.2825785533
22:03:007865007865007865007865000.2301786500
22:06:007865007865007860007860000.0699786014
22:09:007866007875907866007866000.4115787109
22:12:007866007866007866007866000.3400786600
22:15:00-
22:18:007866007866007860007860000.8551786276
22:21:00-
22:24:007860007860007860007860000.1103786000
22:27:007875957888807875957888800.7800788290
22:30:007888807888807835057835051.0520784829
22:33:007840057840057840057840050.0020784005
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:007846007846007846007846000.0020784600
22:54:007849007849007849007849000.2000784900
22:57:00-
23:00:00-
23:03:00-
23:06:007862957862957850007862900.3990785595
23:09:007865007865007865007865000.0020786500
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:007846657855557846657855550.1135785539
23:33:00-
23:36:007847907847907847907847900.0585784790
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.