暗号資産価格データベース


2020年02月27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
00:00:009980009990009970009970002.7400997389
00:03:009970009990009970009990001.9346998672
00:06:009980009993959950259960006.2568997135
00:09:009960009969759920009945005.3208994618
00:12:009945009945009920809920800.1700993219
00:15:009938009970009923409923401.1762994812
00:18:009949959950009939909950001.4772994756
00:21:009959959960009950009950000.9353995587
00:24:009949759950009920009925056.5198994001
00:27:009949959949959930159935000.4421993568
00:30:009935009935009925059930001.0900993053
00:33:009950009950009950009950000.3448995000
00:36:009950009971009950009960050.6789995735
00:39:009973009975009950159974901.2748997199
00:42:009970009974809960209965000.8174996887
00:45:009965009973009965009973000.8238997029
00:48:009975009975009960009960000.0600997250
00:51:009940559940559939959940000.4528994002
00:54:009940009940009940009940000.0300994000
00:57:009933059940009931509933001.0775993280
01:00:009933009959959900209957406.6345992832
01:03:009959959960059925009925002.1048993870
01:06:009925009925009860009860009.5232988701
01:09:009860009899709849959860008.7994985791
01:12:009850009855059822009832004.5929984107
01:15:009832009849009800009800008.8585982045
01:18:0097900098000097000097200023.7891973332
01:21:009720009800009690059780009.5653974966
01:24:009780009789909738009740001.7272975740
01:27:009769959790009740059760103.3228977202
01:30:009780009829759760209780003.4975980327
01:33:009780009780009740059740050.9432977090
01:36:009746009746009746009746000.0489974600
01:39:009748109748109715009715006.6658973952
01:42:009732509735059712009713005.1154972129
01:45:0097130097130096120096200018.9168966316
01:48:0096601096601095450095655511.8919959962
01:51:009599609649409580009580008.0524960734
01:54:009600009650009575659650007.6393961920
01:57:009650009690009623059640003.7784967411
02:00:009632509679959620059679951.9083963771
02:03:009674959702659669859669855.4668967893
02:06:009669859669959640009669951.7387964724
02:09:009650009667809650009650001.9319965759
02:12:009650009659959610659611204.9991964494
02:15:009610509630009600059600054.1649961624
02:18:009602059633009602059621253.3002961971
02:21:009621259660009621259646003.8345964474
02:24:009640059640059621059621050.2930963483
02:27:009629959640009610409610401.9462962501
02:30:009629959642959615009620001.1900962487
02:33:009620009620009600009600000.6879961238
02:36:009580109600009575009600002.2329958637
02:39:009598009600009550159551102.0225957996
02:42:009580009600009580009599002.0381959529
02:45:009598359598409579759580001.3235958589
02:48:009561559600009561509582002.3979959270
02:51:009599859599859585009599350.2400959108
02:54:009600009601009600009600000.8300960006
02:57:009610009660009600809659952.0499963577
03:00:00-
03:03:009649959679959649959650001.6408965361
03:06:009640009694959640009694950.6607966210
03:09:009641159641159641109641100.1382964110
03:12:009660059660059660059660050.0700966005
03:15:009679959695009679959690000.0907968630
03:18:009670059670059667009667000.3100966866
03:21:009667009667009660009660000.3110966031
03:24:009689659694959655059655051.1940968741
03:27:009680009680009680009680000.0792968000
03:30:009658959660059658959660050.7574965915
03:33:009660059680009660009680000.6510967155
03:36:009680009691759680009691751.8100968110
03:39:009685009685009685009685000.1400968500
03:42:009694959719559694959719501.1720970488
03:45:009718959719009718859718850.4742971894
03:48:009718759718859717959717950.3102971796
03:51:009719809749959700459715006.1478972935
03:54:009719959750009719959740006.9060973675
03:57:009740009760009740009760001.9266974722
04:00:009760009760009735009760005.2989973966
04:03:009750009760009750009760004.1600975362
04:06:009760009760009754209754252.8172975729
04:09:009730109767959730009767951.2986973122
04:12:009726509726509725009725000.5800972518
04:15:009716009716009716009716000.1400971600
04:18:009711009711009700009701000.4200970216
04:21:009717959720009717959720000.1550971819
04:24:009720009720009710009710000.1000971300
04:27:009710009710009705059705050.0700970857
04:30:009719959720009719959720000.0117971996
04:33:009720009720009710059710050.0244971784
04:36:009710059720009700209700800.0806971823
04:39:009727409730009700559725001.0926972912
04:42:009700259725059700259725050.0195970407
04:45:009739959749709730009730250.4514973082
04:48:009735009735059720009720000.7660972364
04:51:009720009720009700159720000.7300971795
04:54:009720009749909720009749901.1683972113
04:57:00-
05:00:009749859749859706559706550.1844972489
05:03:00-
05:06:00-
05:09:009730009730009712659712650.1000971439
05:12:00-
05:15:009749909769009749909769000.1030975770
05:18:009768009768009768009768000.0050976800
05:21:009750009770009730009730000.4318975766
05:24:009769959770009769959770000.0700976999
05:27:009769959770009769959770001.0198976996
05:30:009769959778009745109745102.4431977156
05:33:009745059750009740009750001.0612974605
05:36:009750009769959700059769950.6251975578
05:39:009769109769159769109769150.9588976914
05:42:009750009750009750009750000.5000975000
05:45:00-
05:48:009714159750009700009700001.6583970865
05:51:009700009764459680059680050.2000972853
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:009749959750009749959750000.8235975000
06:18:009750009750009750009750000.1400975000
06:21:009740009763509700009700151.5472970264
06:24:009720009720009700059720000.4030971836
06:27:009754959754959754959754950.0762975495
06:30:009710009710009700009700000.5000970264
06:33:009700059700059690009690001.1037969810
06:36:009685009690009685009690000.3377968709
06:39:009690009700009690009700001.3514969999
06:42:009700009700009700009700000.2814970000
06:45:009739809749009710009710000.5020974867
06:48:009710009712809680009680001.1929968735
06:51:009680009680009670909670900.4585967998
06:54:009672009672009630009660003.4801964719
06:57:009660009660009660009660000.8753966000
07:00:009640009640009612259612300.5081962250
07:03:009612309677959612309677951.2975965433
07:06:009677909720009655009720003.8916968951
07:09:00-
07:12:009700009700009700009700000.3353970000
07:15:009714809715009661159700000.7807970886
07:18:009700009700009660059660051.6327969957
07:21:009660259660259660059660050.4590966008
07:24:009699809699809699809699800.0021969980
07:27:009699859700009695559700000.8601969960
07:30:009699959699959699959699950.0110969995
07:33:009670059700009669459700001.1059969970
07:36:009700009720009700009720002.6018970681
07:39:009720009747959720009747951.4470972578
07:42:00-
07:45:009743559743609665059720000.9309971494
07:48:009720009720009720009720000.2299972000
07:51:009726009730009670059729751.1637971434
07:54:009729459729459690309710200.6255971373
07:57:009711259711259700059700050.7002970960
08:00:009700009700059700009700000.6485970004
08:03:009700109730009700109730004.3705972954
08:06:009728159728159700009700050.5974970204
08:09:009730009730009729859729850.3004972995
08:12:009720009720009720009720000.0212972000
08:15:009720009720009700009700000.1438970058
08:18:00-
08:21:009705009719959700009719952.1011971149
08:24:009719959738209719959738200.5950973247
08:27:009738209738209720009738100.1261972375
08:30:009738209750009738209749951.6956974706
08:33:009748959748959738109738100.0009974292
08:36:00-
08:39:00-
08:42:009738109740009710009740000.8113972422
08:45:009730009730009730009730000.9900973000
08:48:009730009735009729009735001.0598972965
08:51:009735009738359735009738350.0297973609
08:54:009728009728009680059680600.7950970145
08:57:009680609710009680609700000.3544969959
09:00:009700009700009698009698000.3206969938
09:03:009697909697959651009651002.1292966434
09:06:009651009651009630009630053.4446963854
09:09:009640059650009630009630001.9364963741
09:12:009670659670659670659670650.0022967065
09:15:009640009640009600009600051.1739960958
09:18:009600209601009600209600202.0924960047
09:21:009600209600209591109591102.5126959236
09:24:009600009600009585009590001.5468959002
09:27:009590009619959590009619951.4456960247
09:30:009600009600009580009580052.2660958482
09:33:009580009580009570009570001.3973957834
09:36:009570009579959500009500258.2053951899
09:39:009500259530009448509501959.0324947121
09:42:009501959538009501959538000.9002952272
09:45:009520009532509436009532503.9608947784
09:48:009532509567959529959567952.9671954030
09:51:009540009540009540009540000.0823954000
09:54:009550009550009540009540000.0777954901
09:57:009530009556809502009524951.5436952721
10:00:009539059539959500009500000.8945951869
10:03:009500009500009451009456802.7907945663
10:06:009460859460859420009420104.7392945367
10:09:009420809444909420809444853.8889943577
10:12:009450159499409419609419601.5016943653
10:15:009405009438309400009414202.6008940771
10:18:009422459450009422459449501.8420944860
10:21:009478709489959478709480001.7589948202
10:24:009489909510009480009500003.2294949986
10:27:009500109534959500009529351.5105951745
10:30:009480059480059467859480000.6933947523
10:33:00-
10:36:009470959470959470959470950.0011947095
10:39:009470009470009460009470001.1828946649
10:42:009463009470009445059445050.1666945137
10:45:009499909500009499909500000.3500950000
10:48:009500009529009500009529001.0059952753
10:51:009529009578959529009578952.8135954191
10:54:009578959590009578009580001.6184957975
10:57:009580009590009552259590001.9341957265
11:00:009553259562009533609533601.2048955237
11:03:009569959580009531059531051.1064956907
11:06:009530059549959530059549900.9775953883
11:09:009549909550009548009550005.8050954931
11:12:009550009575009550009575001.7797956483
11:15:009578009598509572209597003.0949958917
11:18:009596959598509595009598501.8300959728
11:21:009594959594959590009590000.0200959248
11:24:009590009590009569059590000.9894958805
11:27:009584009590009560009560000.9861956327
11:30:009579959580009570009570000.3609957030
11:33:009570009579959568009579950.6573957821
11:36:009579759579759540009550000.7470955648
11:39:009550009550009516009530000.7214953110
11:42:009559009560009559009560000.0700955983
11:45:009560009563009560009563000.8045956001
11:48:009579559597009535059540806.0251958234
11:51:009540809570009540809570000.8579956620
11:54:009570009578959555059578952.0214957436
11:57:009570009570009569959570001.2326957000
12:00:009565009570009565009570002.8361956841
12:03:009570009570009570009570001.1907957000
12:06:009570009570009530009530000.9715953764
12:09:009520009569159520009540000.8791952887
12:12:009540009540009530009535000.2820953373
12:15:009530109545009530009540000.4804953353
12:18:009530009560009530009560000.5008955988
12:21:009550009555009550009555001.0650955031
12:24:009550009555009550009555000.1100955320
12:27:009555009569959555009569951.0000956312
12:30:009550009550059550009550000.1200955003
12:33:009560009560009560009560000.1000956000
12:36:009560009590009560009580050.9100958253
12:39:009590009620009590009619952.4685960082
12:42:009619859620009600009600002.0153961304
12:45:009600009600009570209570200.4956959658
12:48:009609409625009609409625001.2914961803
12:51:009625009625009610009625000.5970961497
12:54:00-
12:57:009610059620009610009620000.6600961303
13:00:009624959630009620009630001.8422962668
13:03:009635009639759620009620002.6789962348
13:06:009620009620009620009620000.0476962000
13:09:009620009620009601059601050.1000960380
13:12:00-
13:15:00-
13:18:009601109601109580959600001.5215959952
13:21:009600009600009600009600000.2154960000
13:24:009600009600009600009600000.2100960000
13:27:009600009600059600009600000.3290960000
13:30:00-
13:33:009616559616559616559616550.0207961655
13:36:009600009600009560059560150.8400956999
13:39:009560009588459550959565050.8233957364
13:42:00-
13:45:009579959580009579959580000.0500957999
13:48:00-
13:51:009580009580009580009580000.0100958000
13:54:00-
13:57:009559659562359543409550001.0600955207
14:00:009586809586809580009580000.5210958026
14:03:00-
14:06:009580009600009580009600000.4378959557
14:09:009600009612809550059550053.1040958848
14:12:009590009590009590009590000.0700959000
14:15:009599909612809599909610004.0110960094
14:18:009610009612009605009612000.8484960852
14:21:00-
14:24:00-
14:27:009609759609759609759609750.0333960975
14:30:009609759610009600009600001.3302960910
14:33:009600009600009600009600000.2100960000
14:36:009600009600009600009600000.0200960000
14:39:009608109610009608109610000.1123960952
14:42:009612809620009612809620000.5304961926
14:45:009619809620009619809620000.0700961995
14:48:009620009620009603259603250.0958960619
14:51:009620009635009620009635000.5252962771
14:54:00-
14:57:009602309602309602309602300.0022960230
15:00:009634459648459634459648450.0800964271
15:03:009620009630009620009630000.5470962068
15:06:009611309655509611309650001.1468964160
15:09:009648009669359648009668954.9516965814
15:12:009668809685009660009684002.2828967075
15:15:009688459688459650409650400.7045966999
15:18:009660059679959660059679850.3700967204
15:21:009680009680009648959649000.1324966658
15:24:009651359651359624009624000.8679963533
15:27:009626009626009626009626000.0373962600
15:30:009657959660009648109648101.0762965987
15:33:009660009660009660009660000.0100966000
15:36:009642559642559642509642500.0700964251
15:39:009640059640059640059640050.0700964005
15:42:00-
15:45:009659959670009659959670000.0700966719
15:48:009677009677009674759674800.5400967505
15:51:00-
15:54:009670009670009670009670000.0426967000
15:57:009670009670009670009670000.0415967000
16:00:009677009690009677009690000.2800968621
16:03:009690009690009690009690000.0011969000
16:06:009690009690009690009690000.0700969000
16:09:009690009720009689659699951.4762969489
16:12:009670059670509670009670003.1277967013
16:15:009670009690009670009690000.1000967565
16:18:009680559695059680009680001.3641968115
16:21:009680059680059680009680000.3000968000
16:24:009679859697909645209697900.1201965060
16:27:009647759660009647759660000.0011965889
16:30:009655559655559655509655500.1400965551
16:33:009655509655509633309633300.7300965283
16:36:009640059659909640009640000.3100964640
16:39:009640009670009640009670000.6889966197
16:42:00-
16:45:009670009670009670009670000.0768967000
16:48:009670009688009670009688000.2040967938
16:51:00-
16:54:009687959706659687959700003.1164969840
16:57:009700059700059700009700000.6216970000
17:00:009700009700009671159671150.8037969298
17:03:00-
17:06:00-
17:09:009697809697859690009690000.2853969262
17:12:009690009690009690009690000.2500969000
17:15:009690059725809690009710005.2367972195
17:18:009715009719809705009719800.7774971282
17:21:009710009710159705009710001.1721970939
17:24:009710009719909710009719901.5736971329
17:27:009719959750009719959740007.6434974097
17:30:009714559735109712509712551.4879971637
17:33:009712559712659712509712500.2100971258
17:36:009720009748759720009725004.2840973414
17:39:009725009738859712509712501.7918971574
17:42:009712509713009692059700005.9506971159
17:45:009712459712509700659700650.0606971238
17:48:009700959712509700959702000.2131970181
17:51:009702009712009685059685052.4140969462
17:54:009685059685109685009685050.3851968502
17:57:00-
18:00:009685109700059685009699852.7841969784
18:03:009699859712459688009690050.9291969583
18:06:009690059700009690009700001.2900969074
18:09:009690009690009685009685000.0700968522
18:12:009690009690009690009690000.0030969000
18:15:009690109690109680059681150.2451968491
18:18:009690009690009690009690000.1000969000
18:21:009690009712509685109690000.6650969476
18:24:009700059737959700059737950.4429972613
18:27:00-
18:30:009700809700809700809700800.1000970080
18:33:00-
18:36:009705209705209690009690001.0278970104
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:009690009690009660009660000.7000966468
18:54:009660009689959660009660000.8850966955
18:57:009652609652609630159630150.7000963777
19:00:009640009640009631009631000.1400963557
19:03:009631009640009630059640001.8498963085
19:06:009645009662659645009662650.3506965256
19:09:009661459661459661459661450.0044966145
19:12:009662309662309661959662000.5483966201
19:15:009659959659959631059640001.3054964111
19:18:009640009668409640009668400.7400965046
19:21:009641509669609641509669550.1558966672
19:24:009670009670009670009670000.2600967000
19:27:009669959669959669959669950.0100966995
19:30:009670009670009660059660050.1665966905
19:33:009660059674959660059674950.0656967481
19:36:009677959687009677959687001.7313968245
19:39:009679959737959679959710005.0327971426
19:42:009715009720009700009700000.5104971238
19:45:009700059700109700009700000.6316970003
19:48:009716809716809700009700001.4528970373
19:51:009700009700009680109680100.1012968616
19:54:00-
19:57:00-
20:00:009700059700059700009700000.5600970001
20:03:009700009730009700009730002.7815971023
20:06:009715009715009715009715000.1092971500
20:09:009700059700059690009700001.1000969419
20:12:00-
20:15:009700009700009700009700000.2351970000
20:18:009695009695009695009695000.0700969500
20:21:009690159690159690159690150.0298969015
20:24:009690109690109690009690000.1400969003
20:27:00-
20:30:009695009695009670159670201.9105969063
20:33:009675009675059675009675050.2800967503
20:36:009680009680009675009675000.2500967602
20:39:009680009680009680009680001.0000968000
20:42:009680009680009680009680000.2100968000
20:45:00-
20:48:009690009700009690009700000.1500969862
20:51:00-
20:54:009700009700009700009700000.0200970000
20:57:009699959700009699959700001.2350970000
21:00:009700009700009700009700000.0076970000
21:03:009708059740009708059740001.7396972305
21:06:009740009789909740009789906.9086975537
21:09:009780009840009762209763057.2671979596
21:12:009770009819259770009775002.1000978487
21:15:009785059820009785059820005.7595981487
21:18:009820059850009820009846907.2123983062
21:21:009845009869459827109827104.0288985705
21:24:009816359819009791509791553.4850980641
21:27:009791559791559770109772252.7660977994
21:30:009785009800009785009800001.6038979786
21:33:009782259800009781009800001.6106979171
21:36:009800009800009690009690207.6107974730
21:39:009690209700009680009680002.8105968743
21:42:009690009698009662509662503.2697968425
21:45:009662509700009662509680000.6615967009
21:48:009689959700009689759689751.3495969292
21:51:009680059680059630059630051.6957964926
21:54:009640009655009640009655001.1668964599
21:57:009654959655009654959655000.3539965500
22:00:009654959679959649909650003.2321965613
22:03:009650009680009650009660000.5122967363
22:06:009689959690009680009680001.5258968972
22:09:009690009695009680009680000.8448968580
22:12:009699959742009699959729852.6933971977
22:15:009710009729359700009700001.1933971249
22:18:009700009739859700009701300.4242972647
22:21:009700109700109700009700000.4682970003
22:24:009700009700009697509697500.4900969986
22:27:009695009695009695009695000.0476969500
22:30:009695009720009695009700000.1930970694
22:33:009700009700009670259670250.3100969103
22:36:009689959690009689959690001.0000969000
22:39:009690009700009690009700003.3409969048
22:42:009700009719509700009700001.3480970289
22:45:00-
22:48:009719959720009719959720000.1836972000
22:51:009720009720009720009720000.4188972000
22:54:009720059725009720059725000.1218972012
22:57:009725009767859725009730002.7594974853
23:00:009720059758559720009720000.3599972209
23:03:009720009730009700009700000.7727971375
23:06:009700009700059700009700000.7310970000
23:09:00-
23:12:009720009720009720009720000.5000972000
23:15:009730009750009730009740001.6700974933
23:18:009749959749959749209749200.0281974973
23:21:009730009730009730009730000.5336973000
23:24:009740009755009720159755004.6060974804
23:27:009750259768009750009750350.4960976064
23:30:009750359764509730159731001.3300973665
23:33:009740009740009730009733000.3464973374
23:36:009733009740009733009740000.8500973899
23:39:009740009759659740009759651.5443975393
23:42:009750009760009750009760000.4344975779
23:45:00-
23:48:009758009760009758009760000.8194975944
23:51:009750009750009750009750001.1333975000
23:54:009750009750009740009740000.0555974407
23:57:009750009750009750009750000.6148975000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.