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
00:05:007849607869607849057869600.1882784994
00:10:00-
00:15:00-
00:20:007869907870157869907870151.1298787000
00:25:00-
00:30:00-
00:35:007870157876007870157876000.3200787555
00:40:007876007876007876007876000.0200787600
00:45:007876007880007876007880000.8130787999
00:50:007880007880007880007880000.1792788000
00:55:00-
01:00:007880007880007855007860000.4940785882
01:05:0078757079450078757079400011.3614791315
01:10:007940007940007900207939951.6797792675
01:15:007905157923407886007900501.9090789902
01:20:007923457930007903057929950.3210791248
01:25:007910207910207910157910151.0100791020
01:30:007929707929707910007910000.3958791808
01:35:007920007932957920007932950.2000792655
01:40:007923707932557910007910002.1867791327
01:45:00-
01:50:007932907932907912007912000.2007791221
01:55:00-
02:00:007918057918057915057915050.2150791714
02:05:007915057915057915057915050.0700791505
02:10:007928957928957928957928950.0020792895
02:15:007920007920007920007920000.6378792000
02:20:007932957949007920157949001.6300794358
02:25:007948007979857925407960008.6392795342
02:30:007960007988007952357952351.7054798447
02:35:0079880080480079880080397510.7852800870
02:40:008039758040058000108030004.0365803047
02:45:008030008068008010758063704.4933805168
02:50:008050558050558000508000951.7134801894
02:55:008000058020058000058020000.6205801994
03:00:008028958048958028958048950.2213803603
03:05:008021558030608020008030601.0068802456
03:10:008012758012758012758012750.0020801275
03:15:008029708030608012558030000.7024802994
03:20:008030008030008010608010600.0520802925
03:25:008010858010858010858010850.0020801085
03:30:008023458030008020008030000.1730802221
03:35:008030608030658030008030000.3514803008
03:40:008043858059658043808059650.5682804903
03:45:008059608100008050008100003.6676807634
03:50:0081000081250080900080900014.9340810457
03:55:008101258110008070008070007.5175809385
04:00:008069008125008063058100103.4302809447
04:05:008100108149908100008135007.3259813047
04:10:008120208150008100008150005.2605812695
04:15:008148458150008093958100005.5225811210
04:20:008100008126358100008126301.5836810733
04:25:008126308126358100058100050.6454812454
04:30:008100008100058100008100000.6147810000
04:35:008100008100008070008070900.6423809167
04:40:008099608099608070008070000.0887807118
04:45:008095208095208095208095200.0020809520
04:50:008114558120008114558120000.2334811678
04:55:008126358135008095008135003.4047811649
05:00:008091208135158091208135151.0340810469
05:05:008100408134158100408110050.5147812143
05:10:008122908147008122908147001.7492813682
05:15:008147008154008131008131003.2500814079
05:20:008131058150008131008139903.3698813978
05:25:008139908150008125008125001.7668813243
05:30:008130008135058125058125050.1447813482
05:35:008125058131208115508115501.2515811697
05:40:008105608110058070008097604.2397809676
05:45:008070108100058070108100000.6347809718
05:50:008105008115008105008115000.3800811040
05:55:008115008120008100158100150.2122811629
06:00:008100058124408100058110001.4200811736
06:05:008100008100008090908090900.0892809514
06:10:008090008090908085008090900.1720809012
06:15:008085108090008085108090000.1255808900
06:20:008085108102358085008102350.1639808521
06:25:008090008093808090008093800.5020809002
06:30:008090008118858070258109954.5002808916
06:35:008080808100008080808100002.9981809998
06:40:008100008101858091808091850.3548809323
06:45:008101858114008101858114000.3120811377
06:50:008114008114008088608093750.2245809391
06:55:008100008100008095008095001.1780809652
07:00:008095008095008090008090001.6661809318
07:05:008090008090008071008071001.3276808033
07:10:008090008090008076958076950.0520807745
07:15:008070058076958070058071450.4418807049
07:20:008070008070058070008070000.4636807003
07:25:008072008072008063008070001.6834806829
07:30:008069958080008060008080001.1965807209
07:35:008080008100008070008090001.9632808584
07:40:008080058100008080008100002.4491809783
07:45:008100008100008074908075650.1198808294
07:50:008076558089958072008089950.3174807445
07:55:008089958100008072458100001.0809809785
08:00:008093208104958093208100001.6313809980
08:05:008100058123008100058122952.1145811223
08:10:008101908120008101908120000.0740811005
08:15:008120008120008120008120000.0721812000
08:20:008120008152008117558125004.4377814051
08:25:008130508159958120058120052.4684814403
08:30:008150008150008127858127850.0951814953
08:35:008130208162358130208160002.8649815749
08:40:008160008188008134508140303.2624817812
08:45:008140808190058140808190052.4213817556
08:50:0081900583000081900582589519.9503824650
08:55:008264708300008220458225307.8459825364
09:00:0082700084000082300583014521.9522832848
09:05:008301558331308270058280008.8691829823
09:10:008280008290008273008281201.2075827842
09:15:008303558340008300008329602.7238831953
09:20:008328508363708305058305052.8469832964
09:25:008305108328458290058328256.0309830275
09:30:008300008300008265008265006.2610828899
09:35:008292158298158270058297952.0966827650
09:40:008270808270808250058250053.8884826760
09:45:008250058279208230558279201.4847823901
09:50:008270008280008265008265000.8663827641
09:55:008260008280008260008279953.4748826348
10:00:008260058270058250158250150.4090825917
10:05:008270058329008270058290003.0341830049
10:10:008290008328958290008300001.4433830748
10:15:008300008307908255158280001.1191829143
10:20:008279508300008241008241103.8300826435
10:25:008242058300008242058300001.8291829231
10:30:008280058280058255208255200.5354827004
10:35:008255208265008250008264951.9079825412
10:40:008264958287058255008287051.3108826098
10:45:008285758289008280008289000.5149828471
10:50:008298458352008298458320057.2719832137
10:55:008315108329958300758329952.4057832166
11:00:0083298583525583298583519012.5102833236
11:05:008289058329658289058292250.7620830134
11:10:008300008320008294008319800.1315831705
11:15:008319808328858319808328850.5922832538
11:20:008320008320008299008299001.0813830147
11:25:008299008300108299008300000.1812829999
11:30:008300008300008289008290001.5448829036
11:35:008290008295008280058280101.6865828454
11:40:008285008285008270058270058.2261827892
11:45:008280008280008270058270058.2509827617
11:50:008273008293208273008273052.0448827498
11:55:008276008291958276008285000.0328828462
12:00:008282008292958282008290850.9182829085
12:05:008291658300008277658300002.2852829639
12:10:008298958299008290008290000.1280829881
12:15:008290058300008290058300001.1935829640
12:20:008277308300008276008280152.2517827882
12:25:008300008312458292008292000.0771829611
12:30:008300008310208292008310200.6520830799
12:35:008309958310208300008300001.1217830867
12:40:008292008292008270108270102.3306828026
12:45:008271008271008270158270250.0467827053
12:50:008285008290008285008285001.5881828971
12:55:008290408309008290408309003.4790829994
13:00:008308958308958280158280150.0040829455
13:05:008290008290008290008290000.0020829000
13:10:008289008290058289008290050.0783828910
13:15:008300008300008300008300000.0344830000
13:20:008299958301958280058301950.0946829964
13:25:008280058280058280058280050.0020828005
13:30:008280158280158270058270102.1026827176
13:35:008270058270058270058270050.5000827005
13:40:008275008275008275008275000.1000827500
13:45:008274008289358274008289351.1117828724
13:50:008288058288058288058288050.5230828805
13:55:008288058288058280008280000.1178828034
14:00:008274008274008260008260052.4182826266
14:05:008260058269758260008269750.9305826128
14:10:00-
14:15:008265958265958260108260100.0305826068
14:20:008260058267908260008267900.0785826056
14:25:008260058267908260058267900.0064826422
14:30:008265858287958265858287950.4849827702
14:35:008287908287958281658287900.1649828527
14:40:008280008280008267958270000.2130827326
14:45:008267958268008250058251551.2282825775
14:50:008257958257958225008250101.6539823664
14:55:008230308250108230308250100.0960824706
15:00:008240058245008225058240051.0910823926
15:05:008250008250008250008250000.0080825000
15:10:008250008265008250008260000.6610826307
15:15:008255658255658255658255650.0030825565
15:20:008245058245058235558235552.1921824191
15:25:008235558235558200008212007.8881821836
15:30:008220008230058220008223552.3202822706
15:35:008223558223558175008175008.5560819721
15:40:008199958199958181008181000.3730818926
15:45:008181008195008170008190004.4330817447
15:50:008195008195008185008185000.1106818850
15:55:008191108191108165008170004.1735817509
16:00:008170008194008168008180002.8816818103
16:05:008180008180008170008170050.9201817071
16:10:008189908190008189008189000.9460818987
16:15:008189008190008185008190001.9955818969
16:20:008194958194958190008190000.0080819186
16:25:008190008209958190008209950.3719820456
16:30:008210008277958209958220054.1003822551
16:35:008220008236108205008236102.9027822234
16:40:008236108236108210008210001.1260821379
16:45:008210008229758210008229750.3220821018
16:50:008205308229758205308229750.0032822822
16:55:008210058210058210058210050.2184821005
17:00:008215008215008200008200001.1518820141
17:05:008215008220008200058220000.6800821685
17:10:008229708229708204658204650.2396822939
17:15:008229658229658229658229650.0030822965
17:20:008229508229708229508229700.0284822966
17:25:008206458240008206408240001.9785823287
17:30:008229758246358229758246353.1728823469
17:35:008249958280008220008220153.6844825567
17:40:008249958250008249958250000.0870824997
17:45:008230208232508230208232450.0800823228
17:50:008240008250008230558249952.6447823368
17:55:008237958237958222308236200.2961822980
18:00:008222058225008221008221004.9064822164
18:05:008220958223358215008219950.9479822141
18:10:008219958223958210008210003.5263821545
18:15:008210008210008207808210000.5782820999
18:20:008200058210008197408210002.2830820119
18:25:008210008210008190058210000.2771820435
18:30:008190058210058190058210054.6632820998
18:35:008210008224008210008224001.1185822272
18:40:008224008224008224008224000.0530822400
18:45:008224008235008224008235000.6557823013
18:50:008238008238008238008238000.3172823800
18:55:008244008244008226058226050.1151822883
19:00:008241958247008241958247000.9268824410
19:05:008239958239958226008226000.1403822605
19:10:008226008226008226008226000.1565822600
19:15:008226008226008210608213050.0723822312
19:20:008226008230008220558230000.0447822155
19:25:008230008230008230008230000.3830823000
19:30:008216208216208216208216200.0030821620
19:35:008217008217008210008210000.5910821076
19:40:008229958229958229958229950.0030822995
19:45:00-
19:50:008211608232908211608232900.4278823271
19:55:00-
20:00:008230008230008220008220000.6350822008
20:05:008220008220008200008200000.0621821070
20:10:008219958220008201008220000.1894821940
20:15:008220008229858207358229850.0551821156
20:20:00-
20:25:008229908245008229908245000.6780824336
20:30:008245008248908225308225300.3115824602
20:35:008248008248908233008248901.0100824575
20:40:008248858248908248558248901.7276824885
20:45:008248908250708234958234951.0670824897
20:50:008250508259958250508259950.4179825834
20:55:008259958269958259958268500.9280826842
21:00:008250508279608248508260000.6934826728
21:05:008255008255008255008255000.0700825500
21:10:008255258271058255058271050.2146826263
21:15:008255508268758248508248502.6630824875
21:20:008248508248508215008215000.4023822592
21:25:008250008250008250008250000.0730825000
21:30:008255008255008250008250000.0550825045
21:35:008245008259308243008250000.1734824660
21:40:008250008259308235758259300.1152823745
21:45:008259308259308259308259300.0047825930
21:50:008259308265808259308265800.0640826181
21:55:008265008265008265008265000.2000826500
22:00:008268408268908265008268900.2401826676
22:05:008268908281008268908281004.5124827827
22:10:008281008295008269058269051.9481828779
22:15:008280008284708260808260800.1030828172
22:20:008277608280008277608280000.2375827936
22:25:008280008294958280008294951.2830828222
22:30:008297308299908271158280001.7167829078
22:35:008280008280008260358270003.0009827108
22:40:008270058276808252058270000.7738826775
22:45:008270008280058269958280051.6885827244
22:50:008280058290108275208275200.9932828934
22:55:0082752082944082015082225514.9203826143
23:00:008222558229958170508200009.5823819796
23:05:008200008236458185358236453.2357822031
23:10:008215058225058200208210001.0860821086
23:15:008210008230008210008230000.5740822754
23:20:008220008230008210008220002.2771822019
23:25:008230008243008229958230000.8535823005
23:30:008243958269658243958245054.1803825361
23:35:008269958269958260008260000.8630826004
23:40:008260008270008249958270001.0730825045
23:45:008270008280008251458280001.8227827622
23:50:008280008280058260008260000.8060827318
23:55:008270008278008253908253901.9917826791
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.