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
00:00:009980009990009970009990004.6746997920
00:05:0099800099939599400099400010.2819996222
00:10:009930009969759920009920801.4657993943
00:15:009938009970009923409950002.0619994718
00:20:009950009960009928009928005.5974995068
00:25:009928109949959920009935002.8913992586
00:30:009935009950009925059950001.4348993521
00:35:009950009974009950009973850.9113996050
00:40:009970009975009950159965001.8598997090
00:45:009965009975009965009975000.8738997056
00:50:009960009960009939959940000.4628994046
00:55:009940009940009931509933001.1075993299
01:00:009933009960059900209940007.3090993093
01:05:0099400099499598500098600013.7428988519
01:10:0098602598997098220098320010.6030985115
01:15:0098320098490097005097350025.6181977087
01:20:0097200598000096900597899016.8748973221
01:25:009738009790009738009760104.7700976581
01:30:009780009829759760209780004.1784979948
01:35:009770009770009732509732505.1352974255
01:40:009737009740009712009713006.9572972423
01:45:0097130097130095705095705028.0159964546
01:50:0095705596494095450096000513.5652959844
01:55:009608059690009600009640008.6977964868
02:00:009632509697959620059689854.1002965997
02:05:009699959702659640009669955.0136966775
02:10:009650009667809610659611206.9310964847
02:15:009610509630009600059620055.6951961519
02:20:009622409660009620709640005.8145963889
02:25:009639959640009610409610402.0292962488
02:30:009629959642959600009600001.8779962029
02:35:009580109600009575009575003.6630958687
02:40:009575009600009550159599002.6305958766
02:45:009598359600009561509582003.3914959075
02:50:009585009600009580109600001.1200959379
02:55:009600009660009600009659952.3299963149
03:00:009649959660009649959660001.0586965267
03:05:009660009694959640009694951.2429965893
03:10:009641159660059641109660050.2082964747
03:15:009679959695009670009670000.1907967777
03:20:009670009670009660009660000.5210966341
03:25:009689659694959655059680001.2732968695
03:30:009658959670009658959670001.0979966061
03:35:009680009691759680009691752.1205968094
03:40:009685009719559685009719501.3120970276
03:45:009718959719009717959717950.7844971855
03:50:009719809749959700459730009.0295972911
03:55:009730009760009730009760005.9509974408
04:00:009760009760009735009750007.6189974348
04:05:009750009760009750009754254.6572975654
04:10:009730109767959725009725001.8786972936
04:15:009716009716009700009700000.4900970628
04:20:009701009720009701009720000.2550971368
04:25:009710009710009705059705050.1400970929
04:30:009719959720009719959720000.0308971998
04:35:009710059730009700209710251.0916972889
04:40:009710109725059700259725050.1064971773
04:45:009739959749709720009720001.2174972630
04:50:009720009720009700159720001.1500971870
04:55:009720009749909720009749900.7483972177
05:00:009749859749859706559706550.1844972489
05:05:00-
05:10:009730009730009712659712650.1000971439
05:15:009749909769009749909768000.1080975818
05:20:009750009770009730009770000.5018975938
05:25:009769959770009769959770001.0198976996
05:30:009769959778009740009740003.1331976547
05:35:009749959769959700059769950.9963975363
05:40:009769109769159750009750001.4588976258
05:45:009714159750009705859706400.2789972313
05:50:009749259764459680059680051.5794970861
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:009749959750009749959750000.8235975000
06:20:009750009763509700009700151.6872970657
06:25:009720009754959700059754950.4792972418
06:30:009710009710009699959700001.3937970095
06:35:009690009690009685009690000.5482968821
06:40:009691059700009691059700001.6323969999
06:45:009739809749009685009685001.3549971052
06:50:009685109712809670909670900.8194968207
06:55:009660059660059630009660004.3345964966
07:00:009640009640009612259638300.9656962381
07:05:009659009720009655009720004.7316968607
07:10:009700009700009700009700000.3353970000
07:15:009714809715009660059660052.4023970277
07:20:009660059660259660059660050.4701966008
07:25:009699809700009695559700000.8622969960
07:30:009699959699959669459669450.0219968479
07:35:009700009720009700009720003.6968970480
07:40:009720009747959720009747951.4470972578
07:45:009743559743609665059720001.1308971583
07:50:009720009730009670059700351.6692971470
07:55:009700659711259700059700050.8502970948
08:00:009700009730009700009730004.5109972536
08:05:009729059730009700009700051.1055971443
08:10:009730009730009720009720000.3216972930
08:15:009720009720009700009700000.1438970058
08:20:009705009719959700009719952.1161971155
08:25:009720009738209720009738100.7061973118
08:30:009738209750009738109738101.6965974706
08:35:00-
08:40:009738109740009710009740000.8113972422
08:45:009730009730009729009729002.0298972977
08:50:009735009738359700009700000.6290970530
08:55:009727959727959680059700000.5701969903
09:00:009700009700009651059651052.0549967226
09:05:009651059660009630009650004.5395964011
09:10:009650009670659630009670651.2386963525
09:15:009640009640009600009600202.6963960439
09:20:009600559601009591109591103.0826959390
09:25:009600009619959585009619952.9924959604
09:30:009600009600009570009570003.4433958313
09:35:009570009579959500009500259.8270951743
09:40:009520009538009448509538008.5309947190
09:45:009520009547809436009530005.5983949359
09:50:009547809567959530059550001.4819955026
09:55:009540009556809502009524951.5513952727
10:00:009539059539959452009452002.0012948896
10:05:009452009460859420009420806.9232945069
10:10:009425009499409419609419604.8905943753
10:15:009405009450009400009449504.3158942404
10:20:009440009510009440009510002.7572948588
10:25:009500009534959500009529353.8686950681
10:30:009480059480059467859480000.6933947523
10:35:009470959470959470959470950.0011947095
10:40:009470009470009445059445051.3494946462
10:45:009499909529009499909529000.8659951557
10:50:009529009580009529009578003.6350954349
10:55:009578009590009552259590003.2210957563
11:00:009553259580009531059531052.3112956036
11:05:009530059550009530059548002.5475954560
11:10:009548009575009548009575006.0147955377
11:15:009578009598509572209598004.3549959138
11:20:009598009598509590009590000.5900959815
11:25:009590009590009560009560001.9755957568
11:30:009579959580009568009570000.4609957002
11:35:009579009579959540009550001.3043956647
11:40:009550009560009516009560000.7914953364
11:45:009560009580009535059579552.7462957301
11:50:009579559597009540809555056.2317957917
11:55:009578659578959569959570001.9636957326
12:00:009565009570009565009570004.0268956888
12:05:009570009570009520009520751.5306953363
12:10:009530709540009530009535000.6020953320
12:15:009530109560009530009560000.9812954698
12:20:009550009555009550009554951.1050955030
12:25:009555009569959555009569951.0700956259
12:30:009550009560009550009560000.2200955456
12:35:009560009600009560009598502.1212959206
12:40:009598509620009598509600003.2726960893
12:45:009600009624859570209624851.7125961152
12:50:009625009625009610009625000.6715961609
12:55:009610059620009610009620000.6600961303
13:00:009624959639759620009620004.5211962479
13:05:009620009620009620009620000.0476962000
13:10:009620009620009601059601050.1000960380
13:15:009601109601109600009600001.3613960073
13:20:009580959600009580959600000.3756959543
13:25:009600009600059600009600000.5390960000
13:30:009616559616559616559616550.0207961655
13:35:009600009600009560009560000.8500956987
13:40:009588409588459550959565050.8133957381
13:45:009579959580009579959580000.0500957999
13:50:009580009580009580009580000.0100958000
13:55:009559659562359543409550001.0600955207
14:00:009586809586809580009580000.5210958026
14:05:009580009600009580009600000.9178959789
14:10:009599959612809550059590002.6940958647
14:15:009599909612809599909610004.6494960187
14:20:009610009612009610009612000.2100961088
14:25:009609759609759609759609750.0333960975
14:30:009609759610009600009600001.4002960865
14:35:009600009610009600009610000.2227960258
14:40:009610009620009610009620000.5800961847
14:45:009619809620009619809620000.0868961996
14:50:009603259635009603259635000.6042962451
14:55:009602309602309602309602300.0022960230
15:00:009634459648459620009620000.4670962389
15:05:009620009660009611309658004.3256965115
15:10:009658009685009658009684004.2156966629
15:15:009688459688459650409679951.0145967016
15:20:009679859680009648959651350.1930967066
15:25:009642059642059624009626000.9046963493
15:30:009657959660009648109660001.0862965987
15:35:009642559642559640059640050.1400964128
15:40:00-
15:45:009659959677009659959677000.1400967210
15:50:009674759674809674759674800.4700967476
15:55:009670009670009670009670000.0841967000
16:00:009677009690009677009690000.2800968621
16:05:009690009690009690009690000.1441969000
16:10:009689659720009670009670004.5309967787
16:15:009670009695059670009680050.7541968150
16:20:009680009680059679859679851.0200968000
16:25:009660059697909645209660000.1112964805
16:30:009655559655559633309633300.8700965326
16:35:009640059659909640009640000.3100964640
16:40:009640009670009640009670000.6889966197
16:45:009670009688009670009688000.2808967681
16:50:009687959690059687959690000.6715968964
16:55:009699659706659699659700003.0665970064
17:00:009700009700009671159671150.8037969298
17:05:009697809697859697809697850.0953969784
17:10:009690009690009690009690000.4400969000
17:15:009690059725809690009705005.8163972081
17:20:009719809719809705009710002.4199971050
17:25:009719909750009719909740008.1670973962
17:30:009714559735109712509712501.6979971590
17:35:009720009748759712509712505.1240973172
17:40:009712509738859692059700006.9024971172
17:45:009712459712509700659712500.1337970640
17:50:009702009712009685009685052.9224969377
17:55:009685109685109685059685050.0167968507
18:00:009685109700059685009699953.3241969777
18:05:009690059712459685009685001.7491969118
18:10:009690009690009690009690000.0030969000
18:15:009690109690109680059690000.3151968604
18:20:009690009712509685109690000.6950969456
18:25:009700059737959700059737950.4429972613
18:30:009700809700809700809700800.1000970080
18:35:009705209705209690009690001.0278970104
18:40:00-
18:45:00-
18:50:009690009690009660009660000.8400966390
18:55:009670009689959630159630151.4450965508
19:00:009640009640009630059630551.9692963109
19:05:009640009662659640009661450.3750965196
19:10:009661459662309661459662000.5489966201
19:15:009659959659959631059640001.7728964082
19:20:009668409669609641509669550.4284966779
19:25:009670009670009669959669950.2700967000
19:30:009670009670009660059660050.1665966905
19:35:009660059694509660059694503.0237968302
19:40:009692459737959692459700004.3163972257
19:45:009700059716809700009701300.7116970047
19:50:009710009710059680109680101.4740970252
19:55:00-
20:00:009700059710009700009710001.5698970051
20:05:009710009730009690009690002.6809970854
20:10:009700009700009700009700000.3000970000
20:15:009700009700009695009695000.3051969885
20:20:009690159690159690009690000.1698969005
20:25:00-
20:30:009695009695009670159675052.1905968864
20:35:009680009680009675009680001.2500967920
20:40:009680009680009680009680000.2100968000
20:45:009690009700009690009700000.1500969862
20:50:00-
20:55:009700009700009699959700001.2550970000
21:00:009700009739009700009739001.6396972187
21:05:009739009789909739009779007.8854975786
21:10:009779809840009762209775008.4979979486
21:15:0097850598500097850598500010.8618982184
21:20:009848359869459802509802507.6667983973
21:25:009802659819009770109772254.7231979183
21:30:009785009800009782259800002.5644979659
21:35:009800009800009680009680009.9446973967
21:40:009699459700009662509662504.3963968536
21:45:009662509700009662509700001.2804968291
21:50:009690009690009630059640002.6263965983
21:55:009654959655009640009655001.3207964931
22:00:009654959679959649909650003.2521965609
22:05:009679959694459660009694452.3112968671
22:10:009694459742009680009729853.2449971348
22:15:009710009739859700009701301.6175971616
22:20:009700109700109700009700000.4682970003
22:25:009700009700009695009695000.5376969943
22:30:009695009720009695009700000.3930970341
22:35:009700009700009670259690004.1100968959
22:40:009690009719509690009700001.6889970123
22:45:009719959720009719959720000.1836972000
22:50:009720009720009720009720000.4188972000
22:55:009720059767859720059730002.8812974733
23:00:009720059758559706009729300.8226971941
23:05:009710409710409700009700001.0410970251
23:10:009720009720009720009720000.5000972000
23:15:009730009750009730009749201.6981974933
23:20:009730009740009730009740001.0336973484
23:25:009749959768009720159750354.6020975027
23:30:009750359764509730009730001.5364973632
23:35:009733009743009733009743001.2000973899
23:40:009743009760009740509760001.7687975618
23:45:009758009760009758009760000.3369975863
23:50:009760009760009750009750001.6158975299
23:55:009750009750009740009750000.6703974951
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.