暗号資産価格データベース


2019年12月23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
00:00:007851057870107850457865002.9777785514
00:03:00-
00:06:007849607869607849057869600.1882784994
00:09:00-
00:12:00-
00:15:00-
00:18:007869907870157869907870151.1298787000
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:007870157876007870157876000.3200787555
00:39:007876007876007876007876000.0200787600
00:42:00-
00:45:00-
00:48:007876007880007876007880000.9530787999
00:51:007880007880007880007880000.0392788000
00:54:00-
00:57:00-
01:00:007880007880007880007880000.0078788000
01:03:007862007862007855007860000.4862785848
01:06:007875707945007875707943809.4735790741
01:09:007935907944407921107921102.3939793887
01:12:007930057940007900207939951.1737792645
01:15:007905157923407886007900501.9090789902
01:18:007923457930007903057903050.3010791132
01:21:007929957929957929957929950.0200792995
01:24:007910207910207910157910151.0100791020
01:27:00-
01:30:007929707929707920007920000.2608792225
01:33:007910057910057910007910000.1350791001
01:36:007920007932957920007932950.2000792655
01:39:007923707923707920007920000.5700792008
01:42:007910307932557910007910001.6167791087
01:45:00-
01:48:00-
01:51:007932907932907912007912000.2007791221
01:54:00-
01:57:00-
02:00:00-
02:03:007918057918057915057915050.2850791663
02:06:00-
02:09:00-
02:12:007928957928957928957928950.0020792895
02:15:007920007920007920007920000.6378792000
02:18:00-
02:21:007932957933007932957933000.0720793297
02:24:007933007950007920157950004.3390794727
02:27:007950007979857950007960005.8582795550
02:30:007960007988007960007987751.0820798275
02:33:007987757998657952357994652.5482799348
02:36:007994658020007994458020005.9882800029
02:39:008020008048008020008030004.6703803393
02:42:008030008040058000108030002.2384802921
02:45:008030008050008030008049952.6283804877
02:48:008049958068008010758020652.1399805477
02:51:008011258039358000508000551.3185801452
02:54:008000958000958000958000950.1200800095
02:57:008000058020058000058020000.6205801994
03:00:008028958029858028958029850.1493802980
03:03:008048958048958020008020000.6568802373
03:06:008030008030608030008030600.4200803001
03:09:008030608030608030608030600.0020803060
03:12:008012758012758012758012750.0020801275
03:15:008029708029958012558012700.4904802994
03:18:008029008030608028058030000.2620802995
03:21:008010608010608010608010600.0020801060
03:24:008010858010858010858010850.0020801085
03:27:00-
03:30:008023458023458022458022450.0040802295
03:33:008022458030608020008030600.1704802227
03:36:008030658030658030008030000.3500803008
03:39:00-
03:42:008043858059658043808059650.5682804903
03:45:008059608090108050008069852.9628807264
03:48:008069908120008069008100005.1122810096
03:51:008099008125008099008118603.3266811778
03:54:0081005581100080900081000012.3201809989
03:57:008099958099958070008070002.3974808064
04:00:008069008125008063058116302.4468809206
04:03:008100558124958100108124951.1354810275
04:06:008124958129958100008129003.5725812234
04:09:008129008149908120058120553.6776813900
04:12:008138358150008100008150005.1843812684
04:15:008148458150008100008130004.2326811493
04:18:008116358116358093958100002.3199810156
04:21:008110008126358100058126300.2436811419
04:24:008126308126358126308126350.9120812630
04:27:008100108100108100058100050.0434810009
04:30:008100008100008100008100000.0020810000
04:33:008100058100058100008100000.9030810000
04:36:008075758099958070008099950.3500808487
04:39:008070908099608070908099600.0040808525
04:42:008070508070908070008070000.0867807053
04:45:008095208095208095208095200.0020809520
04:48:00-
04:51:008114558120008114558120000.2128811646
04:54:008120008126358095008095001.6422809713
04:57:008133658135008133658135001.7831813435
05:00:008091208109808091208109501.0320810463
05:03:008135158135158100408100400.1906810076
05:06:008134058134158110058110050.3261813359
05:09:008122908137008122908137000.9987813604
05:12:008137008147008125258147000.7505813784
05:15:008147008154008140008140050.8300814846
05:18:008140058140058131008131003.9342813564
05:21:008139908150008131008139901.8556814645
05:24:008139908150008139808139800.6068814181
05:27:008131008131008125008125001.1600812753
05:30:008130008135008130008135000.0027813130
05:33:008135058135058125058125050.1420813489
05:36:008125058131208115558120000.6795811773
05:39:008120008120008105008110000.7226811423
05:42:008110058110058070008097604.0891809638
05:45:008070108100058070108100000.3745809522
05:48:008100008100008100008100000.2602810000
05:51:008105008110058105008110050.2400810793
05:54:008110058115008110058115000.1420811465
05:57:008115008120008100158100150.2102811631
06:00:008100058124408100058120001.4080811743
06:03:008110008110008100008100000.0532810226
06:06:008091508091508090908090900.0480809096
06:09:008090008090008090008090000.1000809000
06:12:008085008090908085008090900.0720809028
06:15:008085108085108085108085100.0255808510
06:18:008090008090008090008090000.1000809000
06:21:008085108085108085008085000.1619808500
06:24:008102358102358102358102350.0020810235
06:27:008090008093808090008093800.5020809002
06:30:008090008118858070258118854.4982808915
06:33:008109958109958080808081000.0041809507
06:36:008100008100008095008100002.9960810000
06:39:008100008100008100008100000.0020810000
06:42:008091858101858091808091850.3528809319
06:45:008101858114008101858114000.1720811358
06:48:008114008114008088608088600.1430811382
06:51:00-
06:54:008093508100008093508100000.5715809758
06:57:008095058095058095008095000.8280809505
07:00:008095008095008090008090000.5000809060
07:03:008095008095008090008090001.2101809413
07:06:008080058080058071008071001.2836808000
07:09:008090008090008090008090000.0020809000
07:12:008076958076958076958076950.0500807695
07:15:008070058076958070058070050.3107807007
07:18:008071408071508070008070000.1918807101
07:21:008070008070058070008070000.4029807004
07:24:008072008072008063008063001.0200807101
07:27:008063058070008063008070000.6634806411
07:30:008069958070008060008070000.7451806820
07:33:008074008084408074008084400.9514808082
07:36:008086958100008070008080001.0632808613
07:39:008080058099258080008090001.4420809411
07:42:008090008100008090008100001.4071809907
07:45:008100008100008080008080000.1090808349
07:48:008080008080008072008072000.2729807375
07:51:008072008072008072008072000.0353807200
07:54:008089958090008072458072450.0764808569
07:57:008090008100008090008100001.0245809860
08:00:008093208104958093208104951.5519809979
08:03:008100008109008100008109000.8494810147
08:06:008109008123008109008123001.2545811797
08:09:008122958122958101908110000.1620811709
08:12:008120008120008120008120000.0020812000
08:15:008120008120008120008120000.0001812000
08:18:008120008120008120008120000.0780812000
08:21:008120008152008117558125004.4317814053
08:24:008130508130508130508130500.9098813050
08:27:008149958159958120058120051.5586815193
08:30:008150008150008127858127850.0951814953
08:33:00-
08:36:008130208162358130208160002.8449815747
08:39:008160008188008134508180001.8443817655
08:42:008180008180058140308140301.4381817988
08:45:008140808175008140808170001.5875817030
08:48:008180008248008175008248004.2090821515
08:51:0082165083000081910582564012.1635825321
08:54:008220508300008220458231259.1756825967
08:57:008231208249758220458225303.0819822532
09:00:0082700084000082300584000011.9295833162
09:03:0083850083850082913583100011.2733832428
09:06:008310008310058280108281056.7485829655
09:09:008282258282258270058273051.9375827842
09:12:008290008290008281208281200.1400828313
09:15:008303558340008300008340002.5035831892
09:18:008339958339958310008328550.4203832742
09:21:008330008363708320058320102.1849833268
09:24:008359908359908303008328451.1224830998
09:27:008312008328258290058328255.3705830235
09:30:008300008300008271258271255.6942829105
09:33:008271258273408265008265000.5668826823
09:36:008292158292158270108280050.0135827789
09:39:008280058298158265008270005.1215827251
09:42:008270008270008250058250050.8500825978
09:45:008250058250058230558230601.2627823237
09:48:008277158279208270008278350.4220827678
09:51:008279958280008265008265000.5570827849
09:54:008265008265008260008260001.4809826037
09:57:008260008280008260008279952.1032826576
10:00:008260058270058250158250150.4090825917
10:03:008270058280008270058280000.3010827784
10:06:008280008296358280008296350.7331828519
10:09:008296358329008290008327303.0397830905
10:12:008326558326608300008300000.4036830575
10:15:008300008300008290058300001.0144829428
10:18:008307908307908255158280000.8047827790
10:21:008280008300008260508299950.8936829661
10:24:008260508260508241008242052.3179824640
10:27:008279508300008279508300001.7476829465
10:30:008280058280058255258256050.3792827551
10:33:008256158266458250008250000.4062825313
10:36:008250008252008250008252000.6379825161
10:39:008265008265008252058260001.7900825819
10:42:008259958287058255008287050.5408826173
10:45:008285758285758283308283300.2800828418
10:48:008288008312908280008312903.2599829900
10:51:008312908352008310958344954.2204833661
10:54:008344908344908301308301301.1702831295
10:57:008329858329958300758329951.2620832984
11:00:0083298583500083298583500011.1235833093
11:03:008350008352558289058289151.4524834136
11:06:008291458329658291208292250.6963830250
11:09:008300008300008294008300000.0188829936
11:12:008320008320008319808319800.1127832000
11:15:008319808328808319808328800.5900832537
11:18:008320008328858320008320000.0420832042
11:21:008299908301108299908300000.9655830090
11:24:008299008300008299008300000.1248829929
11:27:008300108300108300008300000.1324830008
11:30:008300008300008289008290001.1032829051
11:33:008290008293008290008290000.6686829001
11:36:008295008295008280058280051.2475828431
11:39:008280058280108280058280100.2120828005
11:42:008285008285008270058270058.2261827892
11:45:008280008280008270058270056.9819827728
11:48:008270058270058270058270051.2690827005
11:51:008273008293208273008273052.0448827498
11:54:00-
11:57:008276008291958276008285000.0328828462
12:00:008282008292958282008291900.1244828873
12:03:008291608291958290858291951.3858829148
12:06:008291958299008277658299001.4808829770
12:09:008299008300008277958300000.2124829981
12:12:008298958299008290008290000.1280829881
12:15:008290058300008290058300001.0984829609
12:18:008300008300008276008276101.9648827731
12:21:008290008300008280158280150.3820829190
12:24:008300008300008300008300000.0020830000
12:27:008300008312458292008292000.0751829600
12:30:008300008310208292008310200.5820830772
12:33:008310208310208309958310200.9534831007
12:36:008310208310208300008300000.1626830515
12:39:008300008300008288808288800.5357829220
12:42:008291958292008270108270101.8706827764
12:45:008271008271008270158270150.0405827057
12:48:008270308270308270258270250.0062827027
12:51:008285008290008285008285001.5881828971
12:54:008290408292008290408292000.1420829144
12:57:008292008309008292008309003.3370830030
13:00:008308958308958308958308950.0020830895
13:03:008280158280158280158280150.0020828015
13:06:00-
13:09:008290008290008290008290000.0020829000
13:12:008289008290058289008290050.0783828910
13:15:008300008300008300008300000.0020830000
13:18:008300008300008299958299950.0900829997
13:21:008280058301958280058301950.0370829916
13:24:008280058280058280058280050.0020828005
13:27:00-
13:30:008280158280158270058270052.0626827179
13:33:008270108270108270108270100.0400827010
13:36:008270058270058270058270050.5000827005
13:39:00-
13:42:008275008275008275008275000.1000827500
13:45:008274008274008274008274000.1287827400
13:48:008288058289358288058289350.9830828898
13:51:008288058288058288058288050.5230828805
13:54:008288058288058280008280000.1000828040
13:57:008280008280008280008280000.0178828000
14:00:008274008274008260008260051.6567826379
14:03:008260558260558260058260050.7615826020
14:06:008260058268958260058268950.2775826413
14:09:008260058269758260008269750.6530826007
14:12:00-
14:15:00-
14:18:008265958265958260058260050.0408826052
14:21:008260058267908260008267900.0682826064
14:24:008260058260058260058260050.0030826005
14:27:008267908267908267908267900.0034826790
14:30:008265858270008265858270000.2434826995
14:33:008278808287958278808287900.2445828419
14:36:008281658287958281658287950.1589828517
14:39:008287908287908280008280000.0730828032
14:42:008267958270008267958270000.1430826996
14:45:008267958268008250058267801.2252825776
14:48:008251558251558251558251550.0030825155
14:51:008257958257958225008225000.8021824529
14:54:008233508250108225008230300.8548822850
14:57:008240058250108240058250100.0930824760
15:00:008240058240058240058240050.0130824005
15:03:008245008245008225058240051.0780823925
15:06:00-
15:09:008250008265008250008264750.6660826293
15:12:008260008260008260008260000.0030826000
15:15:008255658255658255658255650.0030825565
15:18:00-
15:21:00-
15:24:008245058245058200008201008.6728822455
15:27:008219958220008201058212001.4074821687
15:30:008220008230058220008230001.4802822575
15:33:008230008230008223058223051.3300822720
15:36:008223058223058175008175008.0660819562
15:39:008199958199958199958199950.0030819995
15:42:008197108197108181008181000.3700818917
15:45:008181008195008170008195004.4051817437
15:48:008195008195008190008190000.0279819054
15:51:008195008195008190008190000.0355819068
15:54:008190008191108171008179951.5520818702
15:57:008180008180008165008170002.6966816856
16:00:008170008194008168008189951.8168818070
16:03:008180008183958170008170001.9819817657
16:06:008170058170058170058170050.0030817005
16:09:008189908190008189908190000.8030818995
16:12:008189858189858189008189000.1430818942
16:15:008189008190008189008190001.2600818971
16:18:008185008190008185008190000.7355818965
16:21:008194958194958194958194950.0030819495
16:24:008190008190008190008190000.0100819000
16:27:008194958209958194958209950.3669820476
16:30:008210008277958209958220002.6833822842
16:33:008220008220058220008220002.7064822001
16:36:008220008236108205008236101.6133822420
16:39:008236108236108220008220000.3530822014
16:42:008220008220008210008210000.7730821090
16:45:008210008210008210008210000.3190821000
16:48:008229758229758229758229750.0030822975
16:51:008205308229758205308229750.0032822822
16:54:00-
16:57:008210058210058210058210050.2184821005
17:00:008215008215008200008200001.1297820143
17:03:008200008215008200008200050.1091820045
17:06:008215008215258215008215250.0700821510
17:09:008215258229708215258229700.7596822288
17:12:008204658204658204658204650.0030820465
17:15:00-
17:18:008229658229658229658229650.0030822965
17:21:008229508229508229508229500.0030822950
17:24:008229658230008206408230000.3547821280
17:27:008230008240008230008240001.6492823714
17:30:008229758240008229758233003.1198823449
17:33:008244008280008244008250552.5973826532
17:36:008250558250558249008249000.2641825029
17:39:008249008249008220008220150.8760822809
17:42:008249958250008249958250000.0870824997
17:45:008230208232508230208232450.0800823228
17:48:008240008250008240008250000.5890824114
17:51:008232458250008230558249952.0557823154
17:54:008237958237958222308237950.1961822653
17:57:008236208236208236208236200.1000823620
18:00:008222058225008221308221301.4978822308
18:03:008221258221258215008215003.6515822072
18:06:008223358223358222858222900.7000822305
18:09:008219958219958211008219951.2550821850
18:12:008215008223958210008210002.2763821378
18:15:008210008210008207808207800.5780820999
18:18:008210008210008210008210000.0002821000
18:21:008200058210008197408197402.0360820034
18:24:008200008210008190058210000.4241820522
18:27:008210008210008210008210000.1000821000
18:30:008190058209958190058209950.7730820987
18:33:008209958220008209958220004.0087821022
18:36:008222858224008222858224001.0000822333
18:39:00-
18:42:008224008224008224008224000.0530822400
18:45:008224008235008224008235000.6557823013
18:48:00-
18:51:008238008238008238008238000.3172823800
18:54:008244008244008244008244000.0030824400
18:57:008231058231058226058226050.1121822842
19:00:008241958244808241958244800.8744824393
19:03:008247008247008247008247000.0524824700
19:06:00-
19:09:008239958239958226008226000.1403822605
19:12:008226008226008226008226000.1565822600
19:15:008226008226008210608213050.0723822312
19:18:008226008226008226008226000.0030822600
19:21:008220558220558220558220550.0387822055
19:24:008230008230008230008230000.1030823000
19:27:008230008230008230008230000.2830823000
19:30:00-
19:33:008216208216208216208216200.0030821620
19:36:008217008217008210008210000.5910821076
19:39:008229958229958229958229950.0030822995
19:42:00-
19:45:00-
19:48:008211608211608211608211600.0030821160
19:51:00-
19:54:008232558232908232558232900.4248823286
19:57:00-
20:00:008230008230008220008220000.6350822008
20:03:00-
20:06:008220008220008201308201300.0565821177
20:09:008200008220008200008220000.1950821884
20:12:00-
20:15:008220008220008220008220000.0130822000
20:18:008207358229858207358229850.0421820895
20:21:00-
20:24:00-
20:27:008229908245008229908245000.6780824336
20:30:008245008248908245008248800.3016824670
20:33:008225308225308225308225300.0099822530
20:36:008248008248908233008234400.8000824493
20:39:008248908248908248858248850.2130824890
20:42:008248558248908248558248901.7246824885
20:45:008248908250708248908250701.0640824901
20:48:008234958234958234958234950.0030823495
20:51:008250508250508250508250500.0030825050
20:54:008250708269958250708269000.9899826419
20:57:008268508268508268508268500.3530826850
21:00:008250508260008248508260000.1639825962
21:03:008260008279608260008260000.5295826965
21:06:008255008255008255008255000.0700825500
21:09:008255258255558255058255550.1146825527
21:12:008271058271058271058271050.1000827105
21:15:008255508268758249158249250.1700825243
21:18:008248558248558248508248502.4930824850
21:21:008248508248508248508248500.0023824850
21:24:008248508248508215008215000.4000822579
21:27:008250008250008250008250000.0730825000
21:30:008255008255008255008255000.0050825500
21:33:008250008250008243008243000.1457824547
21:36:008259308259308259208259200.0077825924
21:39:008250008250008250008250000.0730825000
21:42:008250008259308235758259300.1122823712
21:45:008259308259308259308259300.0047825930
21:48:00-
21:51:008259308265808259308265800.0640826181
21:54:00-
21:57:008265008265008265008265000.2000826500
22:00:008268408268408265008265000.2010826635
22:03:008268858268908268858268900.0421826888
22:06:008268908281008268908281004.4034827823
22:09:008280008295008280008280001.5211829024
22:12:008280058280058269058269050.5330827929
22:15:008280008284708280008280000.1000828235
22:18:008260808260808260808260800.0030826080
22:21:008277608280008277608280000.2375827936
22:24:008280008280008280008280000.3030828000
22:27:008280008294958280008294950.9800828291
22:30:008297308299908280008280001.7059829091
22:33:008271158280008271158280000.6408827985
22:36:008280008280008260358278352.2979826867
22:39:008270058276008252058252050.3430826486
22:42:008276808276808270008270000.5038827004
22:45:008270008277858269958277851.3592827110
22:48:008277858280058277858280050.3293827798
22:51:008280058290108275208275200.9932828934
22:54:008275208275208275158275151.1545827516
22:57:0082751582944082015082225513.7658826028
23:00:008222558229958170508181008.3053819740
23:03:008200008229008181008220003.4851821066
23:06:008229008230008229008230001.0246822971
23:09:008236458236458200208200200.5230820685
23:12:008210058223308210008210000.5660821470
23:15:008210008230008210008230000.5710822753
23:18:008230008230008220008220001.5030822002
23:21:008220008230008210008220000.7771822054
23:24:008230008243008230008243000.2130823018
23:27:008230008230008229958230000.6405823000
23:30:008243958250058243958250002.6100824893
23:33:008245058269958245058260002.1533826103
23:36:008260008260008260008260000.2800826000
23:39:008260008260008260008260000.0426826000
23:42:008249958270008249958270001.0304825006
23:45:008270008280008251458277901.3227827524
23:48:008276008280058276008280050.6047827901
23:51:008280008280058260008260000.7013827216
23:54:008270008270008260858270000.6030826995
23:57:008257258278008253908253901.3887826702
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.