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
00:00:00101295510159901012000101256016.82661013391
00:05:0010121601015000101216010140006.85781014225
00:10:0010140001015790101333510133356.89821014516
00:15:0010133351013760101333510137602.64801013703
00:20:0010137501013750101300010130001.40041013047
00:25:0010130001013000101115010115251.39481012554
00:30:0010125401013000101254010130002.04231012915
00:35:0010130001013000101210010121150.21001012399
00:40:0010117251011725101110010111050.61201011278
00:45:0010111101011110100900010100009.63971009557
00:50:0010105001012500101050010125001.80381011018
00:55:0010122251012255101222510122459.70371012244
01:00:0010115001013200101050010105002.58851011212
01:05:0010105001010500101000010100001.56531010168
01:10:0010081101010010100800010100003.04801009316
01:15:0010100001012460100900510090052.56941011414
01:20:0010124801012990101150010115003.28391012379
01:25:0010120001013200101200010120053.96001012855
01:30:0010117251012795101172510127950.29201012021
01:35:0010125001012500101172010117200.22001011861
01:40:0010116401011640101102010110200.99001011570
01:45:0010110201011130101102010111300.00401011048
01:50:0010114551011455101055510105552.11501010921
01:55:00101136510113651010500101050013.73851010759
02:00:0010105151010515101000010100001.93701010146
02:05:00101118010111801009000100900013.74791010759
02:10:00-
02:15:0010101151010115101011510101150.10001010115
02:20:0010090001009000100900010090000.99651009000
02:25:0010090001010000100900010100000.02881009878
02:30:0010100001010900101000010109001.21001010739
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:0010109001010900101090010109000.00101010900
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:0010109001010985101090010109850.11001010951
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:0010082301008230100800010080001.18561008096
03:55:0010078801009280100788010091151.86841008707
04:00:0010089901008990100859510085950.22101008904
04:05:00-
04:10:0010113001011300101130010113000.03561011300
04:15:00-
04:20:0010111701011350101117010113351.74591011280
04:25:0010113451011385101133510113350.04611011343
04:30:0010115051012000101150510120001.04661011866
04:35:0010126551013000101265510130000.76221012941
04:40:00-
04:45:0010123651012365101208510122000.27001012254
04:50:00-
04:55:00-
05:00:0010121601012160101216010121600.11001012160
05:05:0010130001013200101300010132000.76301013188
05:10:0010125451012545101254510125450.00311012545
05:15:0010125651013200101256510132000.16271012770
05:20:0010125501012550101200010120000.11081012183
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:0010120001012000101200010120000.01431012000
06:00:00101184510132001010555101320014.88621011979
06:05:0010130001013000101130010113009.05501011378
06:10:0010113051012000101130010120003.54171011308
06:15:00-
06:20:0010113901011390101139010113900.86561011390
06:25:0010113901011390101139010113900.07181011390
06:30:0010110001013200101094010132003.02281012739
06:35:0010132001013200101320010132000.44581013200
06:40:0010118401011840101183510118350.11001011837
06:45:0010131951013200101200010120801.33001012914
06:50:0010122051012230101220510122300.22001012218
06:55:00-
07:00:0010120951012095101094510109750.70001011692
07:05:0010110001012005101100010120051.19871011937
07:10:0010130001013195101300010131950.11501013006
07:15:0010131951013755101319510137553.67081013201
07:20:0010130001014000101300010130901.44001013206
07:25:0010128201012820101282010128200.12001012820
07:30:00101400010230001014000101700020.46511018514
07:35:0010151651016000101490010160009.60931015054
07:40:0010150001016000101500010160004.38261015924
07:45:0010158901015890101416510141654.14881015227
07:50:0010155001015500101422010142201.28601015494
07:55:0010145001014940101422510148003.53851014713
08:00:0010147451014745101110010111006.81291013714
08:05:0010125001012940101205010129402.23771012713
08:10:0010129251012940101292510129400.13711012939
08:15:0010129501013245101295010132450.00501013186
08:20:0010120501012855101110010119752.74351012510
08:25:0010111051011105101009510105002.39001010962
08:30:0010110001011885101000010100054.82871010373
08:35:0010100001011420101000010106003.36401010530
08:40:0010106001010600101050010105000.11201010516
08:45:0010100001012500101000010125002.64001011991
08:50:0010122001012200101220010122000.11001012200
08:55:0010102351012930101023510129300.23611012354
09:00:0010108551012795101085510120000.33251012618
09:05:0010109501010950101000010100001.11641010075
09:10:0010100901010090100900010090002.11031009548
09:15:0010097151010000100900010090005.43261009753
09:20:0010085451009000100854510090001.86211008959
09:25:0010090001009000100720510072051.64221008797
09:30:0010099351009945100993510099451.00001009944
09:35:0010098001009975100980010099450.12131009945
09:40:0010107901010790100994510099450.60981009971
09:45:0010103751010375101037510103750.00201010375
09:50:00-
09:55:0010099201010000100992010099601.60001009967
10:00:00-
10:05:0010094151009430100776010077601.21071009218
10:10:0010082901009930100720010099304.31001008676
10:15:00-
10:20:0010078001007800100779010077900.43001007795
10:25:0010098351010000100909010090900.45091009675
10:30:0010084201008420100842010084200.00301008420
10:35:0010090801009080100908010090800.20221009080
10:40:0010090001009000100900010090000.96001009000
10:45:0010090001009005100900010090050.23101009004
10:50:0010090001009000100800010085000.56201008109
10:55:0010074801007480100614510070004.11981006853
11:00:0010069701008010100565010070053.59841006720
11:05:0010080001008000100800010080000.00251008000
11:10:0010084751009500100847510095003.93251009132
11:15:00-
11:20:00-
11:25:0010085151008515100850010085000.55001008502
11:30:0010094701009475100800010080003.81911009160
11:35:0010080001008000100800010080000.85491008000
11:40:0010080001008000100620010062000.40161007049
11:45:0010062001006200100504010060001.56891005940
11:50:00-
11:55:0010060601006060100606010060600.00251006060
12:00:0010071751007175100669010066900.77001006963
12:05:00-
12:10:00-
12:15:00-
12:20:0010065301006535100650010065000.12801006531
12:25:0010065001006500100650010065000.04601006500
12:30:0010064551007040100600010060404.21061006672
12:35:00-
12:40:0010062301006230100600010060000.18801006086
12:45:0010070501007050100670010067000.12601006969
12:50:0010070251007025100551010065001.27041006468
12:55:0010065001007000100650010070001.02001006985
13:00:0010070001007000100628010062803.62701006477
13:05:0010063201006500100622010065001.10701006368
13:10:00-
13:15:0010070501008615100705010086100.25001008489
13:20:0010080001008000100800010080000.33001008000
13:25:0010080001008000100800010080000.66001008000
13:30:00-
13:35:00-
13:40:0010080001008000100800010080002.05181008000
13:45:0010084551008455100843510084400.05021008446
13:50:0010077801007780100778010077800.00501007780
13:55:0010075251007750100650010075600.83271007525
14:00:0010074151007800100666010078006.07501007551
14:05:0010079851007990100700010070003.72501007520
14:10:00-
14:15:0010070001007000100700010070000.00151007000
14:20:00-
14:25:0010070001008840100700010088400.10001007514
14:30:00-
14:35:00-
14:40:0010070001007000100550010055052.15431005990
14:45:0010065451007790100654510077901.00001007613
14:50:00-
14:55:0010060051006005100561510056150.20001005937
15:00:0010058751005875100560010056001.00001005862
15:05:0010061001006100100610010061000.15001006100
15:10:0010075751007580100757510075800.36081007579
15:15:00-
15:20:00-
15:25:0010072951007745100729510077450.05061007718
15:30:0010074351007440100743510074400.44301007440
15:35:0010080001008000100800010080000.68401008000
15:40:0010089701010000100897010100001.71351009876
15:45:00-
15:50:00-
15:55:0010100001010000100953010095301.00301009999
16:00:00-
16:05:0010092351009235100923510092350.00451009235
16:10:0010093501009350100935010093500.00781009350
16:15:0010080001008000100796010079650.20121007977
16:20:0010070451007070100704510070700.42001007058
16:25:0010071651007965100716510079400.78601007743
16:30:0010079651007965100794010079400.00401007953
16:35:0010079651007965100796510079650.36601007965
16:40:0010080001009510100800010093551.59831008522
16:45:0010090001009000100900010090000.01101009000
16:50:0010086151009880100785010098800.19231009812
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:00-
17:35:0010072351007235100700010070001.50001007007
17:40:00-
17:45:0010080001009000100800010090000.60001008449
17:50:0010070401007150100704010071500.02661007044
17:55:0010079801008000100798010080000.02641007981
18:00:00-
18:05:0010071501007935100700010079350.79221007303
18:10:0010075001007500100700010070000.34001007439
18:15:0010070001007000100700010070000.22001007000
18:20:0010070001007585100700010070001.67211007001
18:25:0010070001007000100688010068800.29001006915
18:30:0010076401007985100759010079850.26761007936
18:35:0010080001008000100800010080000.10001008000
18:40:00-
18:45:0010079001007900100790010079000.18001007900
18:50:00-
18:55:00-
19:00:0010069151006915100688010068800.21001006898
19:05:0010069051006905100550010055001.04071005821
19:10:0010055001005500100400510040051.11381004972
19:15:0010061151006645100611010066450.29001006275
19:20:00-
19:25:00-
19:30:0010060001006000100600010060000.83901006000
19:35:0010051151005115100511010051100.08001005113
19:40:0010057951006000100579510060000.74001005828
19:45:0010060001006000100600010060001.10001006000
19:50:0010053051005305100449010044900.86291005083
19:55:0010044951004495100449510044950.41501004495
20:00:0010048551004855100400010040052.35831004320
20:05:0010057701005915100577010059151.06321005906
20:10:0010059151006000100591510060000.55001005951
20:15:0010060001006000100600010060000.32001006000
20:20:00-
20:25:0010060001007005100600010070001.03141006520
20:30:00-
20:35:00-
20:40:0010067301007900100673010079000.62031007595
20:45:0010088401010340100884010090001.03531009773
20:50:00-
20:55:0010087051009320100870010090002.35121009171
21:00:0010095201009520100952010095200.09001009520
21:05:0010093201010000100932010100001.13001009712
21:10:0010089301008930100893010089300.55001008930
21:15:00-
21:20:0010089301008930100800010080000.28571008284
21:25:00-
21:30:0010098951009900100904010090400.19081009895
21:35:0010091251009125100779010085001.37111008459
21:40:0010076051007605100750510075050.09531007556
21:45:00-
21:50:00-
21:55:0010098651010000100800010099951.18101009978
22:00:0010099701010000100907010100001.90101009689
22:05:0010089801009005100898010090001.79301008993
22:10:0010083651008365100836010083600.49001008360
22:15:0010077451007745100774010077400.64001007740
22:20:0010075001007720100750010077200.20521007662
22:25:0010088401008845100750010075000.14651008269
22:30:0010080001009000100800010090000.29851008788
22:35:00-
22:40:0010075051007505100750010075000.08281007502
22:45:0010061051006105100600010060008.61771006007
22:50:0010055001005500100550010055000.36001005500
22:55:00-
23:00:00-
23:05:0010055001005500100550010055000.88371005500
23:10:0010055001005500100301010049852.10651004917
23:15:0010050001005000100474510047450.23811004982
23:20:0010030101003055100105010030504.67421001912
23:25:0010029701003705100220010036950.98591003052
23:30:0010040401005000100404010049901.27931004913
23:35:0010049801004990100399010039905.34741004494
23:40:0010025951002595100224010022400.41241002587
23:45:0010022401002545100151010025400.39101002316
23:50:0010020001002200100100010010001.66821001366
23:55:001001940100194599602599808018.7699998352
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.