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
00:05:00-
00:10:00-
00:15:007810007810007810007810000.0020781000
00:20:00-
00:25:00-
00:30:007810007810007810007810000.0271781000
00:35:007810007810007810007810000.0058781000
00:40:007830007830007830007830000.1000783000
00:45:00-
00:50:007810057810057809957809950.0501781005
00:55:007829507829507829507829500.0001782950
01:00:00-
01:05:007817857817857809957809950.0362780997
01:10:00-
01:15:007827357830007827357830000.5000782765
01:20:007815107815107815107815100.0253781510
01:25:00-
01:30:00-
01:35:00-
01:40:007815057815057815057815050.0071781505
01:45:007815057815057812057812050.5222781497
01:50:00-
01:55:007829907830007829907829900.1493782991
02:00:007830007830057830007830050.0700783003
02:05:007830057838007830007838000.6372783700
02:10:00-
02:15:007830007830007830007830000.0955783000
02:20:007822907822907822907822900.0045782290
02:25:00-
02:30:00-
02:35:007838007842207822507823550.2176783265
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:007833007833007821507821500.8200782601
03:05:007833007833007833007833000.4100783300
03:10:00-
03:15:007820057820057820007820000.8918782000
03:20:007815007815007814057814050.0305781429
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:007820007820007820007820000.2100782000
05:40:007817057817057817057817050.0400781705
05:45:00-
05:50:007827057833007827057833000.0700782959
05:55:00-
06:00:007833007849957833007849951.0765784503
06:05:00-
06:10:00-
06:15:007849957855007849957855004.0867784999
06:20:007855007859007855007859000.2100785779
06:25:007859007869557859007869552.0653786297
06:30:007845007845007817157817151.5800783094
06:35:007817157817157815007815000.1440781572
06:40:00-
06:45:007815007815007815007815000.0104781500
06:50:007815007815007815007815000.0177781500
06:55:00-
07:00:007815007815007814007814000.2846781499
07:05:00-
07:10:007814007814007809957809950.0700781240
07:15:007815107821457815107821450.0750781552
07:20:007813057813057813007813000.0700781304
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:007822007822007822007822000.0175782200
07:50:00-
07:55:007819007819007819007819000.0968781900
08:00:00-
08:05:007829957829957829957829950.0032782995
08:10:00-
08:15:00-
08:20:00-
08:25:00-
08:30:007829757829807829757829800.2900782979
08:35:007823007823007817007817000.0222782084
08:40:007823007823007823007823000.0103782300
08:45:007820007820007820007820000.0700782000
08:50:007820007820007817057817050.1137781741
08:55:007820007820007820007820000.0163782000
09:00:00-
09:05:007820007820007820007820000.0022782000
09:10:007817007817007813707813700.0507781562
09:15:007813657813657812807812800.0557781345
09:20:00-
09:25:00-
09:30:007813007815007810007815001.0507781318
09:35:00-
09:40:007811057811057811057811050.4603781105
09:45:007811057820007811057820001.1501781105
09:50:007810507810507810507810500.0232781050
09:55:007820007820007811007811001.1000781918
10:00:00-
10:05:007820007830007815057815050.1332781918
10:10:00-
10:15:00-
10:20:007821507821507820057820050.6373782132
10:25:00-
10:30:00-
10:35:007830007830007830007830000.0300783000
10:40:007830007830007830007830000.0150783000
10:45:00-
10:50:00-
10:55:007831007831007831007831000.0573783100
11:00:007831007831007831007831000.3500783100
11:05:007831007836007831007836000.2343783521
11:10:00-
11:15:007836007840007836007840000.2104783855
11:20:007840007847957840007847952.5000784447
11:25:007835707835707835657835650.1940783566
11:30:007835707835707835657835650.5790783567
11:35:007835657835657835657835650.1329783565
11:40:00-
11:45:007828007829007827007828051.0478782804
11:50:007828057828057828057828050.6484782805
11:55:007826507826507821007821000.1662782451
12:00:007825007825007825007825000.6750782500
12:05:007847507847507821107821100.0452784633
12:10:007825007825007825007825000.1014782500
12:15:00-
12:20:00-
12:25:007821057821057821057821050.0104782105
12:30:007842007842007825057825050.2000782595
12:35:00-
12:40:007825007825007825007825000.0700782500
12:45:007825107825107825107825100.0700782510
12:50:007825107825107825107825100.0700782510
12:55:007825157825157825007825001.4000782505
13:00:007825007825007825007825000.0042782500
13:05:00-
13:10:007826007826007811007811000.5000781681
13:15:00-
13:20:00-
13:25:007820007838007820007838000.2700783131
13:30:00-
13:35:007820057820057820057820050.0196782005
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:007820257820257820007820000.6844782010
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:007820007820257820007820250.0606782023
14:30:007815057815057815057815050.0070781505
14:35:007813007813007813007813000.0444781300
14:40:00-
14:45:00-
14:50:007814007814007814007814000.0156781400
14:55:00-
15:00:007824957824957824957824950.0800782495
15:05:007814057814057813007813000.4678781396
15:10:007813007813007813007813000.0336781300
15:15:007813007813007810007810003.1236781053
15:20:007810007810007805057805050.4400780789
15:25:00-
15:30:00-
15:35:007813007813007813007813000.0672781300
15:40:007813007813007813007813000.0390781300
15:45:007813007813007807007807000.7548781201
15:50:007813007813007807007813000.6832781210
15:55:007813007813007807007813001.7839781241
16:00:007813007813007813007813001.3130781300
16:05:007819507819507819507819500.0609781950
16:10:007819607819607819607819600.0700781960
16:15:00-
16:20:00-
16:25:00-
16:30:007819607819607805007805000.3000780714
16:35:007824807824907824807824900.2060782490
16:40:007827007868957820007868956.2958784664
16:45:007841257841257824307825250.7800783792
16:50:007836357840007836357837000.8276783799
16:55:007838057880007838057880003.0545786862
17:00:007877957900007840057850008.0122787915
17:05:007850007870007846457846451.0540785190
17:10:007859957859957859957859950.0020785995
17:15:007846457846457846407846400.0268784641
17:20:00-
17:25:007835957851257831107851250.9365784030
17:30:007864957864957864957864950.0020786495
17:35:007859007859007859007859000.0080785900
17:40:007859007859007859007859000.0520785900
17:45:007854007859007854007859000.7620785728
17:50:007854007854007854007854000.0320785400
17:55:007854007854007840007840000.7618784036
18:00:007850007850007850007850000.0200785000
18:05:007841007849957830157849950.5400783878
18:10:007849957850007849957850000.0700784997
18:15:00-
18:20:007850007859007850007859000.1991785042
18:25:007859007897007855007872002.2597787359
18:30:007870007871957856207856201.8706787130
18:35:007856507858357852557852550.3462785674
18:40:00-
18:45:007853257853407850007850000.6008785145
18:50:00-
18:55:00-
19:00:00-
19:05:007869957870007869957869950.1520786997
19:10:007869957869957850007850002.9600785591
19:15:007869757892307866007866001.1881786859
19:20:007866007889957866007889950.6641788030
19:25:007870007893457860007880002.9583787787
19:30:007880007890007860307860302.4742787004
19:35:007860757871657860757871650.2220786254
19:40:007869957882607869957870001.1600787100
19:45:007870007870007862007862000.7000786954
19:50:007862007879907856057879051.4200787036
19:55:00-
20:00:00-
20:05:00-
20:10:007858157873707858057873700.5895785815
20:15:007874007874057870007870000.1945787398
20:20:00-
20:25:007870007876007870007876000.8909787401
20:30:007873457873457873457873450.0500787345
20:35:007876007876007876007876000.3020787600
20:40:007873457873457851557851550.3537785383
20:45:00-
20:50:007852557852557852557852550.5000785255
20:55:007852507852507850007850000.8720785159
21:00:007860007860007860007860000.1020786000
21:05:007855557855557855557855550.0710785555
21:10:007850007860007850007860000.1197785165
21:15:007844057860007844057845050.2040785252
21:20:007860007860007845607860000.7020785794
21:25:007860007860007860007860000.0096786000
21:30:007847007847007847007847000.0100784700
21:35:007859007860007856007860000.1700785814
21:40:007860007860007860007860000.1967786000
21:45:007860007860007860007860000.4293786000
21:50:007860007860007860007860000.3115786000
21:55:00-
22:00:007860007865007854007865000.5126785967
22:05:007865007875907860007875900.4114787009
22:10:007866007866007866007866000.4100786600
22:15:007866007866007860007860000.8551786276
22:20:00-
22:25:007860007888807860007888800.8903788007
22:30:007888807888807835057840051.0540784828
22:35:00-
22:40:00-
22:45:00-
22:50:007846007849007846007849000.2020784897
22:55:00-
23:00:00-
23:05:007862957865007850007865000.4010785600
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:007846657855557846657855550.1135785539
23:35:007847907847907847907847900.0585784790
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.