暗号資産価格データベース


2020年07月09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
00:00:00101295510159901012500101350514.32661013517
00:03:0010135101014000101200010140003.98691013054
00:06:0010140001015000101360010140005.04091014393
00:09:0010140051015790101376010137603.71001015063
00:12:0010137701015000101333510133353.51821013890
00:15:0010133351013760101333510137602.64801013703
00:18:00-
00:21:0010137501013750101300010130000.63041013105
00:24:0010130001013000101300010130001.65001013000
00:27:0010130001013000101115010115250.51481011791
00:30:0010125401013000101254010130002.04001012915
00:33:0010130001013000101210010121000.10231012718
00:36:0010121151012115101211510121150.11001012115
00:39:00-
00:42:0010117251011725101110010111050.61201011278
00:45:0010111101011110101062010106201.35001010882
00:48:0010106201010620100900010105009.08321009443
00:51:0010105051012500101050010125001.01031011425
00:54:0010122251012255101222510122452.48231012243
00:57:0010122451012245101224510122457.22141012245
01:00:0010115001013200101101010110101.60801011494
01:03:0010110001011000101050010105001.09051010726
01:06:0010105001010500101000010100001.45531010143
01:09:0010081101008110100800010080000.93741008088
01:12:0010085001010010100850010100002.11061009861
01:15:0010100001012460101000010100502.50941011452
01:18:0010100001012485100900510124850.24391011832
01:21:0010126051012990101150010116002.88001012440
01:24:0010115001013200101150010120053.96001012827
01:27:0010120101012010101200510120050.22001012008
01:30:0010117251012795101172510127950.29201012021
01:33:00-
01:36:0010125001012500101172010117200.22001011861
01:39:0010116401011640101164010116400.11001011640
01:42:0010116401011640101102010110200.88001011561
01:45:0010110201011020101102010110200.00301011020
01:48:0010111301011455101100010110000.68801011145
01:51:0010110001011000101055510105551.42801010814
01:54:00-
01:57:00101136510113651010500101050013.73851010759
02:00:0010105151010515101000010100001.93701010146
02:03:00101118010111801011180101118011.00001011180
02:06:0010091551009155100915010091501.25441009155
02:09:0010090051009005100900010090001.49351009005
02:12:00-
02:15:0010101151010115101011510101150.10001010115
02:18:0010090001009000100900010090000.99651009000
02:21:00-
02:24:00-
02:27:0010090001010000100900010100000.02881009878
02:30:0010100001010535101000010105350.22001010013
02:33:0010108951010900101089510109000.99001010900
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:0010109001010900101090010109000.00101010900
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:0010109001010985101090010109850.11001010951
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:0010082301008230100800010080001.18561008096
03:57:0010078801009280100788010091151.86841008707
04:00:0010089901008990100859510085950.22101008904
04:03:00-
04:06:00-
04:09:0010113001011300101130010113000.03561011300
04:12:00-
04:15:00-
04:18:00-
04:21:0010111701011350101117010113351.74591011280
04:24:0010113451011345101134510113450.03001011345
04:27:0010113851011385101133510113350.01611011338
04:30:00-
04:33:0010115051012000101150510120001.04661011866
04:36:0010126551013000101265510130000.76221012941
04:39:00-
04:42:00-
04:45:0010123651012365101208510120850.14001012305
04:48:0010122001012200101220010122000.13001012200
04:51:00-
04:54:00-
04:57:00-
05:00:0010121601012160101216010121600.11001012160
05:03:00-
05:06:0010130001013200101300010132000.76301013188
05:09:0010125451012545101254510125450.00311012545
05:12:00-
05:15:0010125651013200101256510132000.16001012763
05:18:0010132001013200101320010132000.00271013200
05:21:0010125501012550101200010120000.11081012183
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:0010120001012000101200010120000.01431012000
05:57:00-
06:00:00101184510132001010555101320014.88621011979
06:03:00-
06:06:0010130001013000101300010130000.41691013000
06:09:00101130010113051011300101130012.14001011300
06:12:0010120001012000101200010120000.03981012000
06:15:00-
06:18:0010113901011390101139010113900.27791011390
06:21:0010113901011390101139010113900.58771011390
06:24:00-
06:27:0010113901011390101139010113900.07181011390
06:30:0010110001012980101094010129801.58441012426
06:33:0010129351013200101293510132001.43841013083
06:36:0010132001013200101320010132000.13131013200
06:39:0010132001013200101183510118350.42451012847
06:42:00-
06:45:0010131951013200101200010120601.22001012989
06:48:0010120801012230101208010122300.33001012172
06:51:00-
06:54:00-
06:57:00-
07:00:0010120951012095101200010120000.47601012018
07:03:0010110001012000101094510120001.16481011742
07:06:0010120001012005101200010120050.25791012003
07:09:00-
07:12:0010130001013195101300010131950.11501013006
07:15:0010131951013200101319510132003.66141013200
07:18:0010137551013755101375510137550.00941013755
07:21:0010130001014000101300010140001.32001013217
07:24:0010130901013090101309010130900.12001013090
07:27:0010128201012820101282010128200.12001012820
07:30:0010140001014000101400010140000.05891014000
07:33:00101474510230001014745101517520.83621018458
07:36:0010151801015205101490010149957.73931015044
07:39:0010149951016000101499510160002.13721015219
07:42:0010160001016000101600010160003.68541016000
07:45:0010158901015890101490010158901.83311015350
07:48:0010155001015500101416510155003.59571015261
07:51:00-
07:54:0010142201014500101422010142250.19681014254
07:57:0010145001014940101449510148003.34771014740
08:00:0010147451014745101110010111006.81291013714
08:03:00-
08:06:0010125001012500101205010120500.25771012434
08:09:0010125001012940101250010129402.11711012761
08:12:00-
08:15:0010129501013245101295010132450.00501013186
08:18:0010120501012855101110010128551.73451012824
08:21:0010111051012590101110510119801.00401011969
08:24:0010119751011975101100010110000.10501011056
08:27:0010110001011000101009510105002.29001010960
08:30:0010110001011885101000010100002.44291010658
08:33:0010101251010980101000010100003.74601010051
08:36:0010100001011420101000010114201.85301010896
08:39:0010109001010900101050010105000.26281010690
08:42:00-
08:45:0010100001011800101000010118000.14001011372
08:48:0010119951012500101199510125002.50001012026
08:51:0010122001012200101220010122000.11001012200
08:54:0010102351010240101023510102400.01611010236
08:57:0010121851012930101218510129300.22001012510
09:00:0010108551012795101085510127950.33101012621
09:03:0010120001012000101095010109500.05001010982
09:06:0010108551010855101000010100001.06791010036
09:09:0010100901010090100900010090002.11031009548
09:12:00-
09:15:0010097151010000100971510100001.00001009829
09:18:0010100001010000100854510090005.86471009543
09:21:0010090001009000100900010090000.43001009000
09:24:0010090001009000100900010090000.11001009000
09:27:0010090001009000100720510072051.53221008782
09:30:00-
09:33:0010099351009945100993510099451.00001009944
09:36:0010098001009975100980010099450.12131009945
09:39:00-
09:42:0010107901010790100994510099450.60981009971
09:45:0010103751010375101037510103750.00201010375
09:48:00-
09:51:00-
09:54:0010099201009970100992010099700.40001009945
09:57:0010099701010000100996010099601.20001009975
10:00:00-
10:03:00-
10:06:0010094151009430100800010080001.19741009234
10:09:0010077601007760100776010077600.01331007760
10:12:0010082901009930100720010099304.31001008676
10:15:00-
10:18:0010078001007800100779010077900.43001007795
10:21:00-
10:24:0010098351010000100983510099600.35291009837
10:27:0010090901009090100909010090900.09801009090
10:30:0010084201008420100842010084200.00301008420
10:33:00-
10:36:0010090801009080100908010090800.20221009080
10:39:0010090001009000100900010090000.30001009000
10:42:0010090001009000100900010090000.66001009000
10:45:0010090001009005100900010090050.23101009004
10:48:0010090001009000100900010090000.00101009000
10:51:0010084201008420100842010084200.03701008420
10:54:0010080001008500100614510070004.64381006992
10:57:00-
11:00:0010069701006970100565010069201.34771006249
11:03:0010069201008010100692010070052.25071007003
11:06:0010080001008000100800010080000.00251008000
11:09:0010084751009500100847510095001.96751008825
11:12:0010092851009500100928510095001.96501009440
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:0010085151008515100850010085000.55001008502
11:30:0010094701009475100800010080003.59911009231
11:33:0010080001008000100800010080000.66001008000
11:36:0010080001008000100800010080000.39651008000
11:39:0010080001008000100800010080000.09001008000
11:42:0010070601007060100620010062000.33001006842
11:45:0010062001006200100504010050601.26891005919
11:48:0010060401006040100600010060000.30001006029
11:51:00-
11:54:0010060601006060100606010060600.00251006060
11:57:00-
12:00:0010071751007175100669010066900.77001006963
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:0010065301006535100650010065000.12801006531
12:24:00-
12:27:0010065001006500100650010065000.04601006500
12:30:0010064551006460100600010060001.30741006300
12:33:0010060751007040100604010060402.90321006840
12:36:00-
12:39:00-
12:42:0010062301006230100600010060000.18801006086
12:45:0010070501007050100701010070150.01601007032
12:48:0010070101007010100670010067000.11001006960
12:51:0010070251007025100551010065001.27041006468
12:54:0010065001006500100650010065000.03001006500
12:57:0010070001007000100700010070000.99001007000
13:00:0010070001007000100631010063103.40701006489
13:03:0010062901006320100622010062200.77001006282
13:06:0010064001006500100640010065000.55701006454
13:09:00-
13:12:00-
13:15:0010070501007050100705010070500.02001007050
13:18:0010086151008615100861010086100.23001008614
13:21:0010080001008000100800010080000.33001008000
13:24:0010080001008000100800010080000.66001008000
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:0010080001008000100800010080002.05181008000
13:42:00-
13:45:0010084551008455100843510084400.05021008446
13:48:00-
13:51:0010077801007780100778010077800.00501007780
13:54:0010075251007525100752510075250.01271007525
13:57:0010066101007750100650010075600.82001007525
14:00:0010074151007415100666010072001.96501007063
14:03:0010072051007800100720510078004.11001007784
14:06:0010079851007990100700010070002.79501007693
14:09:0010070001007000100700010070000.93001007000
14:12:00-
14:15:00-
14:18:0010070001007000100700010070000.00151007000
14:21:00-
14:24:0010070001008840100700010088400.10001007514
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:0010070001007000100650010065000.15431006532
14:42:0010065001006500100550010055052.00001005948
14:45:0010065451007790100654510077901.00001007613
14:48:00-
14:51:00-
14:54:00-
14:57:0010060051006005100561510056150.20001005937
15:00:0010058751005875100560010056001.00001005862
15:03:00-
15:06:0010061001006100100610010061000.15001006100
15:09:00-
15:12:0010075751007580100757510075800.36081007579
15:15:00-
15:18:00-
15:21:00-
15:24:0010072951007295100729510072950.00301007295
15:27:0010077451007745100774510077450.04761007745
15:30:0010074351007440100743510074400.44301007440
15:33:00-
15:36:00-
15:39:0010080001008000100800010080000.68401008000
15:42:0010089701010000100897010100001.71351009876
15:45:00-
15:48:00-
15:51:00-
15:54:0010100001010000101000010100001.00001010000
15:57:0010095301009530100953010095300.00301009530
16:00:00-
16:03:00-
16:06:0010092351009235100923510092350.00451009235
16:09:0010093501009350100935010093500.00781009350
16:12:00-
16:15:0010080001008000100796010080000.07221007999
16:18:0010079651007965100796510079650.12901007965
16:21:0010070451007070100704510070700.42001007058
16:24:0010071651007165100716510071650.20001007165
16:27:0010079401007965100794010079400.58601007940
16:30:0010079651007965100794010079400.00401007953
16:33:00-
16:36:00-
16:39:0010079651008070100796510080700.40681007975
16:42:0010085001009510100850010093551.55751008534
16:45:0010090001009000100900010090000.01101009000
16:48:0010086151008615100785010078500.00831008329
16:51:0010098751009880100987510098800.18401009879
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:0010072351007235100700010070001.50001007007
17:39:00-
17:42:00-
17:45:0010080001008000100800010080000.18001008000
17:48:0010080001009000100800010090000.42001008642
17:51:0010070401007150100704010071500.02661007044
17:54:00-
17:57:0010079801008000100798010080000.02641007981
18:00:00-
18:03:0010071501007500100700010075000.70221007222
18:06:0010079351007935100793510079350.09001007935
18:09:0010075001007500100750010075000.11001007500
18:12:0010075001007500100700010070000.23001007410
18:15:00-
18:18:0010070001007000100700010070000.88001007000
18:21:0010070001007585100700010075850.11211007011
18:24:0010070001007000100688010068801.19001006979
18:27:00-
18:30:0010076401007640100759010075900.02761007604
18:33:0010076401007985100764010079850.24001007974
18:36:0010080001008000100800010080000.10001008000
18:39:00-
18:42:00-
18:45:0010079001007900100790010079000.18001007900
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:0010069151006915100688010068800.21001006898
19:03:0010069051006905100690510069050.11001006905
19:06:00-
19:09:0010068801006880100550010055000.93071005693
19:12:0010055001005500100400510040051.11381004972
19:15:0010061151006645100611010066450.29001006275
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:0010060001006000100511010051100.91901005923
19:36:00-
19:39:00-
19:42:0010057951006000100579510060000.74001005828
19:45:0010060001006000100600010060001.10001006000
19:48:00-
19:51:0010053051005305100449010044900.86291005083
19:54:00-
19:57:0010044951004495100449510044950.41501004495
20:00:0010048551004855100400010040002.30451004327
20:03:0010040051005770100400510057700.11701004958
20:06:0010059101005915100591010059151.00001005915
20:09:0010059151006000100591510060000.33001005918
20:12:0010060001006000100600010060000.22001006000
20:15:00-
20:18:0010060001006000100600010060000.32001006000
20:21:00-
20:24:0010060001006000100600010060000.06061006000
20:27:0010064951007005100649510070000.97081006552
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:0010067301007900100673010079000.62031007595
20:45:0010088401010340100884010090001.03531009773
20:48:00-
20:51:00-
20:54:0010087051008705100870010087000.22001008701
20:57:0010090001009320100900010090002.13121009220
21:00:0010095201009520100952010095200.09001009520
21:03:00-
21:06:0010093201010000100932010100001.13001009712
21:09:0010089301008930100893010089300.33001008930
21:12:0010089301008930100893010089300.22001008930
21:15:00-
21:18:0010089301008930100800010080000.28571008284
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:0010098951009900100900010090000.81191009289
21:36:0010077901007885100779010078800.64001007828
21:39:0010085001008500100750510075050.20531008062
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:0010098651010000100800010099951.18101009978
22:00:0010099701010000100907010100001.90101009689
22:03:00-
22:06:0010089801009000100898010090000.95801008988
22:09:0010090001009005100900010090000.83501009000
22:12:0010083651008365100836010083600.49001008360
22:15:00-
22:18:0010077451007745100750010075000.69371007721
22:21:0010077201007720100772010077200.15151007720
22:24:0010088401008845100884010088450.07151008842
22:27:0010077351007735100750010075000.07501007722
22:30:00-
22:33:0010080001009000100800010090000.29851008788
22:36:00-
22:39:00-
22:42:0010075051007505100750010075000.08281007502
22:45:00-
22:48:0010061051006105100600010060008.61771006007
22:51:0010055001005500100550010055000.36001005500
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:0010055001005500100550010055000.90841005500
23:12:0010050001005000100301010049852.08181004910
23:15:0010050001005000100498510049850.22081004995
23:18:0010048651004865100474510047450.01731004821
23:21:0010030101003010100105010019104.23431001795
23:24:0010030151003055100220010022001.20581002928
23:27:0010037001003705100369510036950.22001003700
23:30:0010040401004045100404010040450.11001004044
23:33:0010049951005000100498010049902.79161004987
23:36:0010049901004990100419510042003.06511004344
23:39:0010039901003990100259510025951.06361003461
23:42:0010022401002240100224010022400.00881002240
23:45:0010022401002240100151010015100.11101001745
23:48:0010025451002545100189510018950.47971002317
23:51:0010022001002200100214510021450.35061002155
23:54:001001005100194599602599800014.0967998816
23:57:009980009990009970559980805.7911997737
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.