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
00:00:007851057870107849057869603.1659785483
00:15:007869907870157869907870151.1298787000
00:30:007870157876007870157876000.3400787558
00:45:007876007880007876007880000.9922787999
01:00:0078800079450078550079399513.5351791285
01:15:007905157930007886007910153.2400790384
01:30:007929707932957910007910002.7825791491
01:45:007932907932907912007912000.2007791221
02:00:007918057928957915057928950.2870791671
02:15:0079200079798579200079600010.9070795000
02:30:0079600080480079523580300016.5271801151
02:45:008030008068008000058020006.8272804058
03:00:008028958048958012758012751.2301802660
03:15:008029708030608010608010850.7564802984
03:30:008023458059658020008059651.0926803869
03:45:0080596081250080500080700026.1191809752
04:00:0080690081500080630581500016.0166812161
04:15:008148458150008093958100057.7515811216
04:30:008100008100058070008070001.3457809412
04:45:008095208135008095008135003.6401811649
05:00:008091208147008091208147003.2979812434
05:15:008147008154008125008125008.3866813863
05:30:008130008135058070008097605.6359810223
05:45:008070108120008070108100151.2269810458
06:00:008100058124408085008090901.6812811340
06:15:008085108102358085008093800.7914808886
06:30:008090008118858070258091857.8531809348
06:45:008101858114008088608095001.7145809932
07:00:008095008095008071008076953.0457808731
07:15:008070058076958063008070002.5888806898
07:30:008069958100008060008100005.6088808814
07:45:008100008100008072008100001.5181809178
08:00:008093208123008093208120003.8198810688
08:15:008120008159958117558120056.9782814154
08:30:008150008188008127858140306.2224816818
08:45:0081408083000081408082253030.2175824267
09:00:0082700084000082300582812032.0288831822
09:15:0083035583637082900583282511.6016831329
09:30:0083000083000082500582500512.2460828006
09:45:008250058280008230558279955.8258825917
10:00:008260058329008250158300004.8864829910
10:15:008300008307908241008300006.7782827637
10:30:008280058287058250008287053.7541825878
10:45:0082857583520082800083299510.1925831959
11:00:0083298583525582890583198013.4037833045
11:15:008319808328858299008300001.8547830896
11:30:0083000083000082700582700511.4574828129
11:45:0082800082932082700582850010.3285827596
12:00:008282008300008277658290003.3314829496
12:15:008290058312458276008292003.5223828516
12:30:008300008310208270108270104.1043829243
12:45:008271008309008270158309005.1138829649
13:00:008308958308958280158290050.0843828938
13:15:008300008301958280058280050.1310829944
13:30:008280158280158270058275002.7026827156
13:45:008274008289358274008280001.7525828702
14:00:008274008274008260008269753.3487826228
14:15:008265958267908260008267900.1154826080
14:30:008265858287958265858270000.8628827767
14:45:008267958268008225008250102.9781824568
15:00:008240058265008225058260001.7600824825
15:15:0082556582556582000082120010.0832822349
15:30:0082200082300581750081810011.2492820311
15:45:008181008195008165008170008.7171817495
16:00:008170008194008168008189004.7477818079
16:15:008189008209958185008209952.3754819202
16:30:008210008277958205008210008.1290822275
16:45:008210008229758205308210050.5436821024
17:00:008215008229708200008204652.0714820971
17:15:008229658240008206408240002.0099823282
17:30:008229758280008220008250006.9442824601
17:45:008230208250008222308236203.0208823326
18:00:008222058225008210008210009.3806821929
18:15:008210008210008190058210003.1383820309
18:30:008190058224008190058224005.8347821255
18:45:008224008244008224008226051.0880823229
19:00:008241958247008226008226001.2236823972
19:15:008226008230008210608230000.5000822825
19:30:008216208229958210008229950.5970821089
19:45:008211608232908211608232900.4278823271
20:00:008230008230008200008220000.8865821928
20:15:008220008245008207358245000.7331824097
20:30:008245008248908225308248903.0491824753
20:45:008248908269958234958268502.4129825808
21:00:008250508279608248508271050.9780826538
21:15:008255508268758215008250003.1383824586
21:30:008255008259308235758259300.3436824415
21:45:008259308265808259308265000.2687826414
22:00:008268408295008265008269056.7006828063
22:15:008280008294958260808294951.6235828177
22:30:008297308299908252058270005.4914827677
22:45:0082700082944082015082225517.6020826406
23:00:0082225582364581705082100013.9040820417
23:15:008210008243008210008230003.7046822360
23:30:008243958270008243958270006.1163825396
23:45:008270008280058251458253904.6204827210
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.