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
00:05:0010150001015000101430010143000.91321014585
00:10:0010155001015500101550010155000.16251015500
00:15:0010155001015500101400010140000.31741015134
00:20:00-
00:25:0010140001014000101310010131000.12901013541
00:30:0010131001013100101150510121102.48261011889
00:35:00-
00:40:0010125001012500101250010125000.10021012500
00:45:0010121301012130101211510121150.20001012117
00:50:00-
00:55:0010121101012110101105010110501.27081011250
01:00:0010110501011050101000510100056.64561010920
01:05:0010120001012200101195510122000.56001011996
01:10:0010122051013000101220510130003.41001012983
01:15:00-
01:20:0010130001013000101300010130000.64831013000
01:25:00-
01:30:00-
01:35:0010119601013000101196010130000.18161012198
01:40:0010107601018480101005510105052.44141014010
01:45:00-
01:50:0010110401011040101000010100003.20031010243
01:55:0010100001010000101000010100001.00001010000
02:00:0010100001010000100750010080008.59511007900
02:05:0010080001011900100750010112802.89801008535
02:10:0010125651012570101000010124800.26901012054
02:15:0010118651012200101186510122001.65141011961
02:20:0010100001010000100806010100000.98531009247
02:25:0010100051010005101000510100050.00101010005
02:30:0010110001011000101100010110000.00101011000
02:35:0010110001011000101100010110001.15201011000
02:40:0010086801008680100868010086800.00101008680
02:45:0010089701009250100897010092500.00201009110
02:50:0010107001011500100953010115000.36541011196
02:55:00-
03:00:0010110051011005101000510100051.62171010784
03:05:0010100001010000100900510090050.75001009669
03:10:0010080551008055100800510080050.44001008006
03:15:0010101301010135101013010101350.14411010135
03:20:00-
03:25:00-
03:30:0010102951010400101029510104000.40781010364
03:35:00-
03:40:0010105001010500101050010105000.07781010500
03:45:00-
03:50:00-
03:55:0010105001010990101050010109900.03021010630
04:00:0010120001013000101199510130003.78311012461
04:05:00-
04:10:0010111451011145101012510101250.33081010341
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:0010101251010125101012510101250.09061010125
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:0010132051013210101320510132100.04071013206
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:0010130001013000101300010130000.85661013000
05:45:0010133951013395101300510130050.11321013244
05:50:0010155501016495101300510130151.18411015244
05:55:00-
06:00:0010136301013630101250510135004.78181012772
06:05:0010125001012500101150010125000.66931012291
06:10:0010125301012530101120010125006.54271011217
06:15:0010125001012500101240010124003.10311012436
06:20:0010111001011100101110010111000.55001011100
06:25:0010124951012500101249510125000.50001012499
06:30:0010102651010505101026010105001.17131010483
06:35:0010100501010050100900010090002.09011009502
06:40:0010090001009000100900010090000.00651009000
06:45:0010090001010005100900010100050.02001009030
06:50:0010090001009000100500010050053.20361006724
06:55:0010050251011635100502510116350.28201011087
07:00:00-
07:05:00-
07:10:0010110001011985101100010119850.35871011982
07:15:0010100051010005101000510100050.00101010005
07:20:0010100051010005101000010100000.30181010001
07:25:0010088301009985100800010095000.93921008635
07:30:0010082051009500100820510095000.00921009359
07:35:0010095001009500100950010095000.00791009500
07:40:0010080101008010100800010080050.28001008004
07:45:0010080051009995100800510099950.15101008048
07:50:0010095001009500100800010080050.44021008015
07:55:0010080051008005100800510080050.03921008005
08:00:0010080451009960100700010070006.91381007860
08:05:0010070051008000100500010060056.03361007061
08:10:0010060001006000100600010060003.00101006000
08:15:00100600010061001004600100610012.11201005197
08:20:0010075651009910100626510080050.17251009481
08:25:0010080001009400100800010094000.72721009117
08:30:0010090001009400100900010094002.38081009318
08:35:0010090001009400100900010094003.19911009275
08:40:0010090001009395100899510093956.54151009374
08:45:0010093951011000100811010081101.35531009887
08:50:0010105501010550100801010104750.14561010548
08:55:0010099951009995100999510099950.49901009995
09:00:00100999010100001005000101000010.76471009831
09:05:0010100001012000101000010120004.18781010347
09:10:0010120001012350101100010115006.32651011868
09:15:0010115051012000101010010110003.16591011144
09:20:0010120001015000101200010150002.76761013073
09:25:0010145451014995101400010140000.35771014917
09:30:0010145701014570101250510125050.32001013226
09:35:00-
09:40:0010144951014965101250010125000.65001012598
09:45:0010125001012500101010510120000.63151011158
09:50:0010125001012500101200010120000.33021012014
09:55:00-
10:00:00-
10:05:0010128551015000101285510148901.37021014736
10:10:00-
10:15:0010115151011515101140010114000.60421011499
10:20:0010110001011000101100010110000.22131011000
10:25:0010105051012000101050510120000.01501011502
10:30:0010105051010505101000010100002.72731010371
10:35:00-
10:40:0010090051009005100780510080050.32031008087
10:45:0010078051007805100700010070000.07001007447
10:50:0010097851009795100978510097951.36541009795
10:55:0010070151007015100600010060002.51431006102
11:00:0010080001008000100799510080001.18501007998
11:05:0010080001008015100700010080150.25981007131
11:10:00-
11:15:0010086601009695100866010096953.02001009635
11:20:0010097001010000100970010100001.14261009852
11:25:00-
11:30:0010100001010000101000010100000.01291010000
11:35:00-
11:40:00-
11:45:00-
11:50:0010095001009500100950010095000.07001009500
11:55:00-
12:00:0010095001009500100740010074002.35001008980
12:05:0010074001007400100700010070002.24491007016
12:10:0010061051006105100600010060000.17511006018
12:15:0010060101006105100600010061050.13351006056
12:20:0010061051009000100610510090000.17621007068
12:25:0010090001009000100900010090000.07001009000
12:30:0010076001010000100760010100000.17031008649
12:35:0010089001008900100890010089000.74401008900
12:40:0010089001009990100890010099900.61601009181
12:45:0010099901009990100999010099900.01861009990
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:0010099001010995100990010109951.73021009989
13:15:00-
13:20:0010109951010995101099510109951.88401010995
13:25:00-
13:30:00-
13:35:00-
13:40:0010099951009995100631010080000.43371008686
13:45:0010080001008000100636510063651.17061006594
13:50:0010060101006010100600010060001.12551006008
13:55:0010061051006105100578510060056.48821005965
14:00:0010057751005775100420010042002.54791004874
14:05:0010050001005500100500010055000.08001005143
14:10:0010055001006305100550010063050.31531006217
14:15:0010063051006325100630010063250.36001006302
14:20:0010063301006330100600010060000.03861006206
14:25:0010070001007000100700010070001.00001007000
14:30:0010055601005560100400510040050.37091004492
14:35:0010045501006295100411010062950.96091004562
14:40:0010062951006295100510010051000.45001005658
14:45:0010051001006295100400010062950.90621004644
14:50:0010062951010005100629510079803.04591009365
14:55:00-
15:00:0010100001010000101000010100000.38001010000
15:05:0010100001010000101000010100000.02281010000
15:10:0010100001010000101000010100000.22461010000
15:15:0010099951009995100999510099950.24161009995
15:20:0010090051010000100607010060700.18331008958
15:25:0010065051006505100550010055000.39081005880
15:30:0010055001008000100550010080000.33921007905
15:35:00-
15:40:0010055051006000100258010055005.33961003977
15:45:0010058951006350100589510063500.21001006198
15:50:0010062601007000100624510070000.84491006734
15:55:0010070001007000100700010070000.14521007000
16:00:0010056001007720100500510077200.33931005274
16:05:0010065001006500100650010065000.07001006500
16:10:0010065001006500100550510055050.35851006365
16:15:0010056001007860100550010055000.10351006581
16:20:0010055001010000100500010100003.20401008271
16:25:0010100001012000101000010120001.34051011286
16:30:0010119951012000101000510100050.14321011503
16:35:0010110001011000101000010100000.26711010584
16:40:0010100001011000101000010100000.63001010111
16:45:00-
16:50:0010100001010000101000010100000.14001010000
16:55:0010081151008115100811510081150.00101008115
17:00:0010090001009000100900010090000.01001009000
17:05:0010090001009000100900010090000.32391009000
17:10:0010099951010000100810010081000.07101009973
17:15:0010081301008330100813010083300.00671008160
17:20:00-
17:25:0010080051008005100800010080000.02001008003
17:30:0010065501006550100655010065500.00101006550
17:35:00-
17:40:0010089951009000100899510090000.04711009000
17:45:0010089951009105100899510090004.69541009031
17:50:0010090001009000100700010070000.60391007082
17:55:0010070001007000100630010063000.03501006900
18:00:0010063001007000100500510070001.05861006086
18:05:0010060101006010100500010050000.30051005252
18:10:0010050001006000100500010055000.42001005583
18:15:0010050001005005100258010050002.74071004042
18:20:0010074001007400100258010025853.62031002891
18:25:0010025801004795100150010040102.83361002228
18:30:0010025301004640100152510046350.22931002928
18:35:0010026051004930100260510027000.67821002822
18:40:0010047301004930100310010031001.05411004039
18:45:0010031001003100100000010000005.17901000834
18:50:001000000100200099950010020000.53881000425
18:55:001002050100205099300099800010.0679996163
19:00:00998000100190099797510000005.5420999807
19:05:001000000100000099998010000001.6673999994
19:10:0010000051003000100000510025004.82171002069
19:15:0010010201002000100080010008053.82831001329
19:20:0010020001002000100000010000001.60001000567
19:25:001000000100180099999510000000.97691000031
19:30:00100000010000009925759970009.6427996180
19:35:009970009980009937309979006.6301995958
19:40:009979009989959970059988002.4152998382
19:45:0099879010017859979909991952.8663998920
19:50:0010006301001000100000010000001.98761000668
19:55:009991859999809990009990001.3841999024
20:00:009970109970109961059970000.8285996491
20:05:00999470100000099880510000000.5207999486
20:10:009990109990109990009990000.3000999000
20:15:00-
20:20:009990009990009926009950004.7142995750
20:25:00995000100430599105010043058.5023996981
20:30:0010043051008900100200510050009.52731005673
20:35:0010050001009000100100010068409.56431007345
20:40:0010070001007995100390510039052.54401006545
20:45:0010060001006500100400510050050.64391005745
20:50:0010050051005005100500010050000.33501005000
20:55:001004800100480099700010000005.61881002404
21:00:00999985100100599896010000051.6894999858
21:05:00100100010010009981359990003.8836999221
21:10:009999959999959973509980002.1999998076
21:15:009976759976759970009970001.2901997584
21:20:009990009995009989959990001.0701999233
21:25:009990009990009960009960000.2557996863
21:30:009960059970009955109960003.1740996014
21:35:009969959969959935009945002.7993994737
21:40:009945009990009922209950203.8898994830
21:45:009950209950209940009950001.7687994881
21:50:009969009979509950009950002.8333996365
21:55:009950009959959922559958901.9416994600
22:00:009970009974559950159965000.6187996501
22:05:009956009973859956009973850.0319997280
22:10:009956009956009950009950000.4369995117
22:15:009931659959759930009959702.6144993227
22:20:009930009956759920009956756.7789992106
22:25:009956809970009930059940000.5509995120
22:30:009940009974659930159965003.9501995734
22:35:009965059977009950259950251.8471997276
22:40:009950059970009950009970000.3196996022
22:45:009955109969959954959955001.4982995658
22:50:009950259985009950259985000.4734997249
22:55:009980059994009980009994002.1664998911
23:00:0099920010010009977659981405.1805999971
23:05:00998005100000099713010000003.4962998933
23:10:0010000001000995100000010009950.25101000198
23:15:00100000010000009965059997501.1800999608
23:20:009998009998009965059965050.9968997201
23:25:009970009990209967409967400.5034998132
23:30:00-
23:35:009968559968559930009930006.4397994760
23:40:009949909970009930109950002.9605994635
23:45:009950009969959940009969952.2901996443
23:50:009974009980009974009980000.0944997694
23:55:009980009980009980009980000.8880998000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.