暗号資産価格データベース


2020年02月04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
00:00:0010160051016005101600510160050.00841016005
00:03:00-
00:06:0010150001015000101430010143000.91321014585
00:09:00-
00:12:0010155001015500101550010155000.16251015500
00:15:0010155001015500101550010155000.22741015500
00:18:0010143001014300101400010140000.09001014208
00:21:00-
00:24:00-
00:27:0010140001014000101310010131000.12901013541
00:30:0010131001013100101150510115052.21001011862
00:33:0010121101012110101211010121100.27261012110
00:36:00-
00:39:00-
00:42:0010125001012500101250010125000.10021012500
00:45:0010121301012130101211510121150.20001012117
00:48:00-
00:51:00-
00:54:00-
00:57:0010121101012110101105010110501.27081011250
01:00:0010110501011050101000510100056.64561010920
01:03:0010120001012000101200010120000.40001012000
01:06:0010119551011955101195510119550.14001011955
01:09:0010122001013000101220010130001.84171012959
01:12:0010130001013000101300010130001.58831013000
01:15:00-
01:18:00-
01:21:0010130001013000101300010130000.64831013000
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:0010119601013000101196010130000.18161012198
01:39:0010107601010760101005510100550.14001010423
01:42:0010127201018480101050510105052.30141014229
01:45:00-
01:48:00-
01:51:0010110401011040101000010100003.20031010243
01:54:00-
01:57:0010100001010000101000010100001.00001010000
02:00:0010100001010000100750010080006.08021007859
02:03:0010080051008005100750010080005.00291008000
02:06:0010087451011900100874510112800.41001011784
02:09:0010125651012570101000010124800.26901012054
02:12:00-
02:15:0010118651012200101186510122001.65141011961
02:18:0010100001010000100806010080700.60611008939
02:21:0010080651010000100806010100000.37921009739
02:24:0010100051010005101000510100050.00101010005
02:27:00-
02:30:00-
02:33:0010110001011000101100010110001.15301011000
02:36:00-
02:39:00-
02:42:0010086801008680100868010086800.00101008680
02:45:0010089701008970100897010089700.00101008970
02:48:0010092501011200100925010112000.35541011192
02:51:0010095301009530100953010095300.00101009530
02:54:0010112001011500101120010115000.01001011329
02:57:00-
03:00:0010110051011005101000510100051.62171010784
03:03:00-
03:06:0010100001010000100900510090050.75001009669
03:09:00-
03:12:0010080551008055100800510080050.44001008006
03:15:00-
03:18:0010101301010135101013010101350.14411010135
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:0010102951010400101029510104000.40781010364
03:36:00-
03:39:0010105001010500101050010105000.07001010500
03:42:0010105001010500101050010105000.00781010500
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:0010105001010990101050010109900.03021010630
04:00:0010120001013000101199510130003.78311012461
04:03:00-
04:06:00-
04:09:00-
04:12:0010111451011145101012510101250.33081010341
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-
04:51:0010101251010125101012510101250.09061010125
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:0010132051013210101320510132100.04071013206
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:0010130001013000101300010130000.70001013000
05:42:0010130001013000101300010130000.15661013000
05:45:0010133951013395101300510130050.08821013311
05:48:0010130051016495101300510164950.78001016350
05:51:0010131751013440101317510134400.07911013205
05:54:0010136101013610101300510130150.35001013081
05:57:00-
06:00:0010136301013630101250510125104.77621012771
06:03:0010135001013500101250010125000.07561012574
06:06:0010115301012500101150010125000.59931012267
06:09:0010125301012530101250010125000.06561012502
06:12:0010112051012500101120010125006.47711011204
06:15:0010125001012500101250010125001.10311012500
06:18:0010124001012400101240010124002.00001012400
06:21:00-
06:24:0010111001011100101110010111000.55001011100
06:27:0010124951012500101249510125000.50001012499
06:30:0010102651010265101026010102600.10111010260
06:33:0010105051010505101005010100502.07021010285
06:36:0010090051009005100900010090001.02011009000
06:39:0010090001009000100900010090000.07251009000
06:42:0010090001009000100900010090000.00401009000
06:45:00-
06:48:0010090001010005100900010100050.02001009030
06:51:0010090001009000100500010050053.20361006724
06:54:0010050251005025100502510050250.00101005025
06:57:0010100001011635101000010116350.28101011109
07:00:00-
07:03:00-
07:06:00-
07:09:0010110001011985101100010119850.35871011982
07:12:00-
07:15:0010100051010005101000510100050.00101010005
07:18:0010100051010005101000010100000.30181010001
07:21:00-
07:24:0010088301008875100883010088700.20941008850
07:27:0010085001009985100800010095000.72981008573
07:30:00-
07:33:0010082051009500100820510095000.00921009359
07:36:0010095001009500100950010095000.00791009500
07:39:00-
07:42:0010080101008010100800010080050.28001008004
07:45:0010080051008005100800510080050.14771008005
07:48:0010099951009995100999510099950.00331009995
07:51:0010095001009500100800010080000.40101008016
07:54:0010080051008005100800510080050.07841008005
07:57:00-
08:00:0010080451009960100800010099605.08331008019
08:03:0010080001008000100700010070001.83051007419
08:06:0010070051008000100500010050005.72991007153
08:09:0010050051006005100500510060050.30371005334
08:12:0010060001006000100600010060003.00101006000
08:15:0010060001006000100460010050009.68821005012
08:18:0010050551006100100500010061002.42381005940
08:21:0010075651009910100756510099050.16951009523
08:24:0010062651008005100626510080000.07441007965
08:27:0010090951009400100800010094000.65581009238
08:30:0010090001009400100900010090000.78551009152
08:33:0010094001009400100900010090001.61551009394
08:36:00-
08:39:0010092951009400100899510093957.73891009328
08:42:0010093951009395100939510093951.98151009395
08:45:0010093951011000100897010089701.35521009887
08:48:0010081101008110100811010081100.00011008110
08:51:0010105501010550100801010104750.14561010548
08:54:00-
08:57:0010099951009995100999510099950.49901009995
09:00:0010099901009990100999010099900.24951009990
09:03:00100999010100001005000101000013.13881009862
09:06:0010100001011500101000010115001.41911010863
09:09:0010115001012350101150010120002.05951012053
09:12:0010120001012000101100010115004.41211011772
09:15:0010115051012000101010010101002.68061011275
09:18:0010110001013000101016510130001.16681011728
09:21:0010129951013300101299510133002.01611013150
09:24:0010145451015000101454510149950.41771014937
09:27:0010140001014000101400010140000.01001014000
09:30:0010145701014570101311010131100.25001013347
09:33:0010130101013010101250510125050.07001012794
09:36:00-
09:39:0010144951014965101449510149650.02001014707
09:42:0010126201012800101250010125000.63001012531
09:45:0010125001012500101010510120000.63071011157
09:48:0010120001012500101200010125000.01001012460
09:51:0010120051012005101200010120000.32101012000
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:0010128551015000101285510148901.37021014736
10:09:00-
10:12:00-
10:15:0010115151011515101140010114000.60421011499
10:18:00-
10:21:0010110001011000101100010110000.22131011000
10:24:0010105051010505101050510105050.00501010505
10:27:0010120001012000101200010120000.01001012000
10:30:0010105051010505101000010100002.47681010408
10:33:0010100001010000101000010100000.25051010000
10:36:00-
10:39:0010090051009005100780510080050.32031008087
10:42:00-
10:45:0010078051007805100700010070000.07001007447
10:48:0010097851009795100978510097951.36541009795
10:51:00-
10:54:0010070151007015100600010060002.51431006102
10:57:00-
11:00:0010080001008000100800010080000.22001008000
11:03:0010079951008000100700010070001.18961007813
11:06:0010070001008015100700010080150.03521007839
11:09:00-
11:12:00-
11:15:0010086601009695100866010096953.02001009635
11:18:0010097001009800100970010098000.58781009795
11:21:0010098001010000100980010100000.55481009912
11:24:00-
11:27:00-
11:30:00-
11:33:0010100001010000101000010100000.01291010000
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:0010095001009500100950010095000.07001009500
11:57:00-
12:00:0010095001009500100900010090001.79621009008
12:03:0010090001009000100740010074000.55381008888
12:06:0010074001007400100700010070001.31491007027
12:09:0010070001007000100600010060001.10511006844
12:12:00-
12:15:00-
12:18:0010060101006105100600010061050.14411006060
12:21:0010066101007010100661010070100.13131006640
12:24:0010090001009000100900010090000.03431009000
12:27:0010090001009000100900010090000.07001009000
12:30:0010076001007600100760010076000.07701007600
12:33:0010090001010000100900010100000.09331009515
12:36:0010089001008900100890010089000.07001008900
12:39:0010089001008900100890010089001.09401008900
12:42:0010089001009990100890010099900.19601009785
12:45:0010099901009990100999010099900.01861009990
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:0010099001009900100990010099000.10021009900
13:12:0010099001010995100990010109951.63001009995
13:15:00-
13:18:0010109951010995101099510109951.20001010995
13:21:0010109951010995101099510109950.46001010995
13:24:0010109951010995101099510109950.22401010995
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:0010099951009995100999510099950.22581009995
13:42:0010080051008005100631010080000.20791007265
13:45:0010080001008000100800010080000.15031008000
13:48:0010064751006475100600010060002.14581006188
13:51:00-
13:54:0010061051006105100598010060004.93121006005
13:57:0010057851006005100578510060051.55701005837
14:00:0010057751005775100420010050002.53301004878
14:03:0010042001004200100420010042000.01491004200
14:06:0010050001005000100500010050000.01001005000
14:09:0010050001005500100500010055000.07001005163
14:12:0010055001006305100550010063050.31531006217
14:15:0010063051006305100630010063000.28001006301
14:18:0010063001006325100630010063250.08001006303
14:21:0010063301006330100600010060000.03861006206
14:24:00-
14:27:0010070001007000100700010070001.00001007000
14:30:00-
14:33:0010055601005560100400510040050.37091004492
14:36:0010045501006045100411010060450.82091004288
14:39:0010060401006295100604010062950.35001006245
14:42:0010051001005100100510010051000.24001005100
14:45:0010051001005100100400010040000.76621004380
14:48:0010060001007000100600010070000.42001006517
14:51:0010070001010000100700010099951.52191009422
14:54:0010099951010005100798010079801.24401009886
14:57:00-
15:00:00-
15:03:0010100001010000101000010100000.38001010000
15:06:0010100001010000101000010100000.02281010000
15:09:0010100001010000101000010100000.22461010000
15:12:00-
15:15:00-
15:18:0010099951009995100900010090000.31161009772
15:21:0010099951010000100979510097950.07331009967
15:24:0010080051008005100607010060700.04001007036
15:27:0010065051006505100550010055000.39081005880
15:30:0010055001005500100550010055000.01201005500
15:33:0010079901008000100799010080000.32721007993
15:36:00-
15:39:0010055051005505100401010040151.63001004850
15:42:0010060001006000100258010055003.70961003593
15:45:00-
15:48:0010058951006350100589510062550.49001006228
15:51:0010068201006995100682010069950.12001006894
15:54:0010069951007000100699510070000.44591006996
15:57:0010070001007000100700010070000.14421007000
16:00:00-
16:03:0010056001007720100500510077200.33931005274
16:06:00-
16:09:0010065001006500100650010065000.38001006500
16:12:0010055051005505100550510055050.04851005505
16:15:0010056001007860100550010055000.10351006581
16:18:00-
16:21:0010055001009000100500010090002.67851008054
16:24:0010090001011995100900010118751.65331010587
16:27:0010120001012000101200010120000.21271012000
16:30:0010119951012000101000510100050.14321011503
16:33:0010110001011000101050510105050.11551010996
16:36:0010105051010505101050010105000.08161010501
16:39:0010100001011000101000010110000.28001010250
16:42:0010100001010000101000010100000.42001010000
16:45:00-
16:48:00-
16:51:00-
16:54:0010100001010000100811510081150.14101009987
16:57:00-
17:00:0010090001009000100900010090000.01001009000
17:03:0010090001009000100900010090000.29001009000
17:06:0010090001009000100900010090000.03391009000
17:09:0010099951010000100999510100000.07001010000
17:12:0010081001008100100810010081000.00101008100
17:15:00-
17:18:0010081301008330100813010083300.00671008160
17:21:00-
17:24:0010080051008005100800010080000.02001008003
17:27:00-
17:30:00-
17:33:0010065501006550100655010065500.00101006550
17:36:00-
17:39:00-
17:42:0010089951009000100899510090000.04711009000
17:45:0010089951009000100899510090001.27541009000
17:48:0010090651009105100900010090003.42001009042
17:51:0010090001009000100700010070000.59191007084
17:54:0010070001007000100700010070000.02201007000
17:57:0010070001007000100630010063000.02501006860
18:00:0010063001007000100500510070000.76861005930
18:03:0010065001007000100650010070000.29001006502
18:06:0010060101006010100550010055000.14001005541
18:09:0010050001005000100500010050000.23051005000
18:12:0010060001006000100550010055000.35001005700
18:15:0010050001005000100258010030551.74841003497
18:18:0010050001007400100500010074000.99681005013
18:21:0010031001003100100258010026052.38471003009
18:24:0010026051002905100200010020002.42771002434
18:27:0010020001004795100150010040101.63701002239
18:30:0010025301002530100152510020050.12201002287
18:33:0010026001004640100260010026050.11691003571
18:36:0010030051004930100270010027000.66861002825
18:39:0010047301004930100473010049300.13571004835
18:42:0010048951004900100310010031000.91841003921
18:45:0010031001003100100150010015001.58941002419
18:48:00100150010015059995009995003.82011000109
18:51:001000000100200099950010020000.15971000009
18:54:00100100510020509999959999951.51401000223
18:57:009999959999959930009980008.7025995556
19:00:00998000100190099797510010004.3767999560
19:03:0010010001001795100000010000001.98451000434
19:06:00999985100000099998010000000.8481999989
19:09:0010000051001795100000510000050.50941000672
19:12:0010010051003000100080510025004.31231002234
19:15:0010010201002000100080010008003.78871001335
19:18:0010008051000805100080510008050.03961000805
19:21:0010020001002000100001010000101.00001000881
19:24:0010008051001800100000010017801.18691000048
19:27:001000000100000099999510000000.3900999999
19:30:00100000010000009925759980305.8117995463
19:33:009980059980059969959970004.4205997231
19:36:009980009980009937309953104.1688995417
19:39:009969959989959954009989953.7966997585
19:42:009980059988009980009988000.4904998649
19:45:009987909999959979909999952.5253998623
19:48:00999995100178599919510006501.11871000794
19:51:0010006501001000100000010000000.97551000843
19:54:00100000010000009990009990001.4100999177
19:57:009990009999809990009990000.2085999088
20:00:009970109970109961059970000.8285996491
20:03:00-
20:06:00999470100000099880510000000.4632999422
20:09:00100000010000009990009990000.3575999161
20:12:00-
20:15:00-
20:18:009990009990009990009990000.0700999000
20:21:009990009990009959009959003.0647996711
20:24:009959009959009910509910503.7365993718
20:27:00992000100430599105510043056.3453998096
20:30:0010043051006500100200510050005.75031004890
20:33:0010050001008900100500010050054.69701006500
20:36:0010060001009000100100010080008.19431007616
20:39:0010080001008895100600010079951.61611007227
20:42:0010056151006500100390510039051.37791005958
20:45:0010060001006500100550010055000.38951006079
20:48:0010050001006500100400510050000.38401005154
20:51:0010050001005000100500010050000.20541005000
20:54:0010048001004800100310010031002.59001003654
20:57:001003105100310599700010000003.02881001335
21:00:00999985100100599896010000051.6894999858
21:03:0010010001001000100100010010000.10001001000
21:06:00100100010010009990009990002.4326999480
21:09:009990009999959973509974003.1911998375
21:12:009973909980059973859980000.3598997474
21:15:009976759976759974109974101.2401997597
21:18:009974109990009970009990000.1200998276
21:21:009989959995009989959995000.6501999384
21:24:009990059990059990009990000.3700999000
21:27:009990009990009960009960000.2357996681
21:30:009960059970009955109955102.9740996015
21:33:009960009969959952559952550.6578995952
21:36:009952559952559935009950001.6715994475
21:39:009945009950009922209930002.0040993347
21:42:009940009990009940009950202.5558995926
21:45:009950209950209940009950000.5710994615
21:48:009950109969009950009968852.1977995862
21:51:009969959979509950009950001.4012996415
21:54:009950009950009950009950000.9664995000
21:57:009950009959959922559958901.4073994447
22:00:009970009974559959009959000.0988997177
22:03:009950159965009950159965000.5199996373
22:06:009956009973859956009973850.0319997280
22:09:009956009956009950109950100.3602995140
22:12:009950109950109950009950000.0767995009
22:15:009931659931659930559930550.3550993062
22:18:009930609959759923009923003.6763992914
22:21:009925009925009920009920005.1306992021
22:24:009920009970009920009970000.4299993737
22:27:009950009950009940009940000.3524994996
22:30:009940009970009930159952003.5717995562
22:33:009970909977009965009976652.2103997304
22:36:00-
22:39:009950259950259950009950000.0752995006
22:42:009963509970009955059970000.2596996257
22:45:009955109969959954959955001.4703995661
22:48:009955009955009950259950250.0779995195
22:51:009965009965009965009965000.0700996500
22:54:009965009985009965009980000.3928997742
22:57:009980009994009980009994002.1270998928
23:00:00999200100100099776510000004.43551000282
23:03:009980859987059980009980002.2675998329
23:06:009971659990009971309990000.5357997494
23:09:00999960100000099996010000001.61901000000
23:12:0010000001000995100000010009950.07001000711
23:15:001000000100000099650510000000.4900999248
23:18:009999759999759980009980000.8375999595
23:21:009970059970059965059965050.8493997004
23:24:009970009970009970009970000.0024997000
23:27:009970009990209967409967400.5010998137
23:30:00-
23:33:009968559968559965009965001.1400996745
23:36:009965009965009940009940103.5199994725
23:39:009940109950009930009950002.2685993869
23:42:009950009970009930109950002.4718994562
23:45:009950009969959940009969501.1728995918
23:48:009969959969959969959969951.1173996995
23:51:009974009980009974009980000.0944997694
23:54:009980009980009980009980000.8520998000
23:57:009980009980009980009980000.0360998000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.