暗号資産価格データベース


2020年07月17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
00:00:009772259774459769009769005.3024977120
00:03:009765009765009765009765000.6750976500
00:06:00-
00:09:00-
00:12:009760009760009760009760000.1000976000
00:15:009760009760009760009760000.1263976000
00:18:009760009760009760009760000.3300976000
00:21:009760009760009760009760000.1097976000
00:24:009770009778859770009778850.5040977805
00:27:009778009778009777959778001.1463977798
00:30:009777859777859770009770000.3542977053
00:33:009770009770009770009770000.5935977000
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:009776759778009776759778002.0000977712
01:03:009778009778009778009778000.3048977800
01:06:009779959780009779809779800.6548977984
01:09:009779009792059779009789306.4650978035
01:12:00-
01:15:009782509782509782509782500.0057978250
01:18:00-
01:21:009782509782509782509782500.0187978250
01:24:00-
01:27:009782509790009780009790000.6213978015
01:30:009787509787509787509787500.2250978750
01:33:00-
01:36:009775059775059775059775050.2000977505
01:39:00-
01:42:009774059779559774059779550.0600977541
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:009789409794409789409794400.1500979009
02:06:00-
02:09:009794409810009794409810000.5159980022
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:009784559784559778559784451.2515977975
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:009807409807409807409807400.1734980740
02:45:009800009800009800009800000.0020980000
02:48:009800009800009800009800000.1000980000
02:51:009800009800009800009800000.0722980000
02:54:00-
02:57:009792509792509792509792500.0093979250
03:00:009799209799209794409794400.0820979446
03:03:00-
03:06:009799959800009799959800000.2000979998
03:09:009791209799859791159799000.4601979542
03:12:009799009800009793109800000.3366979785
03:15:009800009800009797259797300.4648979839
03:18:009804909810009804909810001.2100980547
03:21:009810009820009810009820002.4027981635
03:24:009820009824909807259807251.2014982320
03:27:00-
03:30:00-
03:33:00-
03:36:009819959827359819959827350.1100982664
03:39:009827359830009827359830000.4400982934
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:009806709806709806659806650.0600980667
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:009802209802209802209802200.0100980220
04:24:00-
04:27:00-
04:30:00-
04:33:009807459807459807459807450.5300980745
04:36:009810009810009810009810000.0208981000
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:009794759800009790009800000.7615979867
05:03:00-
05:06:00-
05:09:00-
05:12:009790059790059782009782400.3831978365
05:15:009781309781309779809779800.7400978054
05:18:00-
05:21:00-
05:24:00-
05:27:009770609770609770559770550.0865977057
05:30:009780009780009780009780000.3000978000
05:33:00-
05:36:00-
05:39:009770109770109770109770100.2000977010
05:42:009770009770009765109765200.6700976718
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:009779909791759779909791751.4399978023
06:03:00-
06:06:009791709791709791709791700.0200979170
06:09:00-
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:009791709791759791709791750.9013979175
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:009799559800009799559799601.5886979998
06:51:009800009800009800009800001.5986980000
06:54:00-
06:57:009799609799609799609799600.0830979960
07:00:009798009809909798009809900.5426980075
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:009809759810009809759810000.2700980996
07:21:009810109810109810009810000.1100981008
07:24:009817609820009817609820001.1626981870
07:27:009820009820109820009820000.5100982002
07:30:009820009820009820009820000.0100982000
07:33:009820009820009809159810000.6300980937
07:36:009810009810009810009810001.5700981000
07:39:00-
07:42:009804359804359801309801303.1000980277
07:45:00-
07:48:009811159811159811159811150.0300981115
07:51:00-
07:54:009800259808109800259808100.1100980096
07:57:009810009820009810009820001.3075981748
08:00:009826909826909819009819000.4804982410
08:03:009812159820059812159820050.1357981396
08:06:00-
08:09:009819009819009810009810000.2326981004
08:12:00-
08:15:00-
08:18:00-
08:21:009808109808109808009808000.1100980808
08:24:009810009810009800009800000.8658980668
08:27:00-
08:30:00-
08:33:00-
08:36:009803159809909803159804800.3572980541
08:39:009804709804709804709804700.0604980470
08:42:009810009810009810009810000.2200981000
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:009800009800009800009800000.0314980000
09:00:009809709809709809709809700.0100980970
09:03:009810009810009810009810001.3200981000
09:06:00-
09:09:00-
09:12:009803809803809800009800000.6373980175
09:15:009800009800009799859799850.2640979998
09:18:009800009800009800009800000.1100980000
09:21:009800009800009800009800000.2200980000
09:24:009798009798009798009798001.2100979800
09:27:009790009798009790009798001.6294979021
09:30:009799809799809790009790002.1222979032
09:33:009790009790009786109786101.0336978769
09:36:009797059797059796609796600.4400979681
09:39:009797659797859797659797850.1100979778
09:42:009797859797859797859797850.1100979785
09:45:00-
09:48:009797009797009797009797000.9546979700
09:51:009797009797009797009797000.2972979700
09:54:00-
09:57:00-
10:00:00-
10:03:009787759787759787659787650.5128978766
10:06:00-
10:09:00-
10:12:009785259785259785259785250.0040978525
10:15:00-
10:18:009797009797859790959790950.5131979576
10:21:00-
10:24:009808259808309808259808300.8165980830
10:27:009809959810009809959810000.8194980998
10:30:009819959829909810009810000.9788981896
10:33:009810009810009810009810000.0035981000
10:36:009810009810009810009810000.0144981000
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:009800059800059800009800000.3300980001
10:54:009800009800009797059797050.0400979782
10:57:00-
11:00:009790159790159790109790100.1100979010
11:03:009790009790009790009790000.2200979000
11:06:009790059790059790059790050.1100979005
11:09:00-
11:12:00-
11:15:009790559790559790559790550.2500979055
11:18:00-
11:21:00-
11:24:00-
11:27:009800059800059800059800050.1100980005
11:30:00-
11:33:00-
11:36:009809909809909809409809600.4558980961
11:39:009801709801709800009800000.5068980140
11:42:009791559791559791509791500.6932979154
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:009797709797709786409786450.2610979444
12:18:00-
12:21:00-
12:24:00-
12:27:009781109781109771859771850.2628977349
12:30:009773359773359773359773350.0492977335
12:33:009787359802609787359802600.8813979415
12:36:00-
12:39:00-
12:42:009790009790009790009790000.1300979000
12:45:00-
12:48:009780009780009770009770050.3300977210
12:51:00-
12:54:009773059773059773059773050.4000977305
12:57:00-
13:00:00-
13:03:009780009780009780009780000.0600978000
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:009782309782309782309782300.4700978230
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:009789959799609789959799600.2780979810
14:12:009780009780009780009780000.1950978000
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:009771759779809752759779801.0042976779
14:39:009750559750559747759747750.8385975026
14:42:00-
14:45:009750009750009750009750000.1820975000
14:48:009752809752809752809752800.4000975280
14:51:00-
14:54:009772259772359762259762250.6980976949
14:57:009760009760009759909760000.6200975995
15:00:009760009767459760009767450.7771976029
15:03:009768759780809768759780800.2100978022
15:06:009778559778559778559778550.0520977855
15:09:009784459784459784459784450.8145978445
15:12:009784459784459773809773800.0755978408
15:15:009784459784459773809775603.1608977551
15:18:009774509774509774509774500.0118977450
15:21:009794959795009794959795000.1100979498
15:24:009790009795009790009794900.5800979199
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:009780009780009780009780000.3800978000
15:48:00-
15:51:009780009780009780009780000.1100978000
15:54:009780009780009780009780000.0594978000
15:57:00-
16:00:009784409797959784409797950.7924978709
16:03:00-
16:06:00-
16:09:00-
16:12:009790009790009790009790000.0771979000
16:15:009790009790009790009790001.0834979000
16:18:00-
16:21:00-
16:24:009794259794259794259794250.0001979425
16:27:009778409778409778409778400.0195977840
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:009778059778059770009770000.3987977081
16:57:00-
17:00:009769959769959760809760800.0110976163
17:03:009770009770009770009770000.0050977000
17:06:00-
17:09:009765309765559761959761950.2674976315
17:12:009763009770009763009770000.1767976316
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:009770009770009770009770000.0100977000
17:30:009760009760009750059750050.1000975374
17:33:009750059750059750059750050.2500975005
17:36:00-
17:39:00-
17:42:00-
17:45:009760009760009760009760000.0097976000
17:48:009752059752059750009750000.0102975195
17:51:00-
17:54:00-
17:57:009764159764159764159764150.0200976415
18:00:009753809753809753809753800.0010975380
18:03:009768909769209768909769200.0203976905
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:009769259769259768109768100.1121976912
18:24:009765909765909765909765900.0022976590
18:27:00-
18:30:009765409779559765409778901.0047977469
18:33:00-
18:36:009780009781509780009781500.5865978048
18:39:009782309797609782309797605.6454979719
18:42:00-
18:45:00-
18:48:009795759795809795759795802.0464979580
18:51:009780109780109779509779500.1100977988
18:54:009780509780509780509780500.0835978050
18:57:009779559779559779559779550.1936977955
19:00:009793959793959793959793950.0010979395
19:03:009793809793859781259781250.7350978871
19:06:00-
19:09:00-
19:12:009780059780059759559759550.4280976382
19:15:00-
19:18:00-
19:21:00-
19:24:009769559772759769559772750.1700977087
19:27:00-
19:30:00-
19:33:009791409792009791409792000.4230979158
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:009780559781009780559781001.7499978078
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:009780009780009780009780000.0050978000
20:12:00-
20:15:009778009780009778009780000.4717977836
20:18:009777059778709777059778700.1101977870
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:009789859797509789859797501.3383979133
20:54:00-
20:57:009797509797509797509797500.2200979750
21:00:0097975098249597975098249511.3470980896
21:03:009824909824909820009820002.5673982069
21:06:009819959825009819959820001.3162982072
21:09:009820059820059820009820004.9235982000
21:12:009825009830059825009830051.8367982642
21:15:009830059847959830059847750.8319984136
21:18:009847759847759838809838800.7900983921
21:21:009838009838009838009838000.1100983800
21:24:009838059838059838059838050.0600983805
21:27:009845009847009844959845951.5432984593
21:30:00-
21:33:009837909837909826509826500.1602983260
21:36:009826059826059826009826000.1212982601
21:39:009824309824309822359822350.1676982241
21:42:00-
21:45:00-
21:48:009826309830009826309830000.3475982681
21:51:00-
21:54:009825009830009820259830000.6700982640
21:57:00-
22:00:009825609829909825609829900.3486982699
22:03:00-
22:06:00-
22:09:009839959840009839959840000.3500983999
22:12:00-
22:15:009830309830309830009830001.2586983000
22:18:009830009830009819809820003.1772982251
22:21:009820409820409820409820400.1100982040
22:24:009820009820009820009820000.6414982000
22:27:009820109820109820109820100.1100982010
22:30:00-
22:33:00-
22:36:009821809821809813009813000.9300981774
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:009812059812059810009810000.2300981127
23:09:00-
23:12:009810009827209806759827200.2882981067
23:15:00-
23:18:00-
23:21:00-
23:24:009807009807009806759806750.6600980678
23:27:009806759806759806759806750.2200980675
23:30:009806759806759800009800000.2516980138
23:33:009800009800009800009800000.2716980000
23:36:009800009800009800009800001.0119980000
23:39:00-
23:42:009800009800009800009800000.0500980000
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.