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
00:00:009772259774459765009765005.9774977050
00:05:00-
00:10:009760009760009760009760000.1000976000
00:15:009760009760009760009760000.4563976000
00:20:009760009760009760009760000.1097976000
00:25:009770009778859770009778001.6503977800
00:30:009777859777859770009770000.9477977020
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:009776759778009776759778002.2818977723
01:05:009778009780009778009780005.4785977963
01:10:009780009792059780009789301.6643978246
01:15:009782509782509782509782500.0057978250
01:20:009782509782509782509782500.0187978250
01:25:009782509790009780009790000.6213978015
01:30:009787509787509787509787500.2250978750
01:35:009775059775059775059775050.2000977505
01:40:009774059779559774059779550.0600977541
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:009789409810009789409810000.6659979794
02:10:00-
02:15:00-
02:20:009784559784559778559784451.2515977975
02:25:00-
02:30:00-
02:35:00-
02:40:009807409807409807409807400.1734980740
02:45:009800009800009800009800000.0020980000
02:50:009800009800009800009800000.1722980000
02:55:009792509792509792509792500.0093979250
03:00:009799209799209794409794400.0820979446
03:05:009799959800009791159799700.4701979582
03:10:009799859800009793109800000.5266979835
03:15:009800009800009797259797300.4648979839
03:20:009804909824859804909824854.7131981512
03:25:009824909824909807259807250.1010982478
03:30:00-
03:35:009819959830009819959830000.5500982880
03:40:00-
03:45:00-
03:50:00-
03:55:009806709806709806659806650.0600980667
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:009802209802209802209802200.0100980220
04:25:00-
04:30:00-
04:35:009807459810009807459810000.5508980755
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:009794759800009790009800000.7615979867
05:05:00-
05:10:009790059790059782009782400.3831978365
05:15:009781309781309779809779800.7400978054
05:20:00-
05:25:009770609770609770559770550.0865977057
05:30:009780009780009780009780000.3000978000
05:35:00-
05:40:009770109770109765109765200.8700976785
05:45:00-
05:50:00-
05:55:00-
06:00:009779909791759779909791751.4399978023
06:05:009791709791709791709791700.0200979170
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:009791709791759791709791750.9013979175
06:35:00-
06:40:00-
06:45:009799559800009799559799601.5116979998
06:50:009800009800009799609800001.6756980000
06:55:009799609799609799609799600.0830979960
07:00:009798009809909798009809900.5426980075
07:05:00-
07:10:00-
07:15:009809759809809809759809800.0500980976
07:20:009810009820009810009820001.0700981551
07:25:009820009820109819959820000.9326982001
07:30:009820009820009809159810000.5300980944
07:35:009810009810009810009810001.6800981000
07:40:009804359804359801309801303.1000980277
07:45:00-
07:50:009811159811159800259800250.1300980277
07:55:009808109820009808109820001.3175981741
08:00:009826909826909812159820050.6161982186
08:05:009819009819009810009810000.2326981004
08:10:00-
08:15:00-
08:20:009808109808109808009808000.1100980808
08:25:009810009810009800009800000.8658980668
08:30:00-
08:35:009803159809909803159804800.3572980541
08:40:009804709810009804709810000.2804980886
08:45:00-
08:50:00-
08:55:009800009800009800009800000.0314980000
09:00:009809709810009809709810001.1100981000
09:05:009810009810009810009810000.2200981000
09:10:009803809803809800009800000.6373980175
09:15:009800009800009799859799850.2640979998
09:20:009800009800009798009798001.1000979860
09:25:009798009798009790009798002.0694979186
09:30:009799809799809787259787252.9061978975
09:35:009786109797059786109796600.6897979293
09:40:009797659797859797659797850.2200979782
09:45:009797009797009797009797000.2703979700
09:50:009797009797009797009797000.9815979700
09:55:00-
10:00:009787759787759787659787650.5128978766
10:05:00-
10:10:009785259785259785259785250.0040978525
10:15:00-
10:20:009797009808309790959808301.3296980346
10:25:009809959810009809959810000.8194980998
10:30:009819959829909810009810000.9823981893
10:35:009810009810009810009810000.0144981000
10:40:00-
10:45:00-
10:50:009800059800059797059797050.3700979977
10:55:00-
11:00:009790159790159790009790000.3300979003
11:05:009790059790059790059790050.1100979005
11:10:00-
11:15:009790559790559790559790550.2500979055
11:20:00-
11:25:009800059800059800059800050.1100980005
11:30:00-
11:35:009809909809909809409809600.4558980961
11:40:009801709801709791509791501.2000979570
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:009797709797709786409786450.2610979444
12:20:00-
12:25:009781109781109771859771850.2628977349
12:30:009773359773359773359773350.0492977335
12:35:009787359802609787359802600.8813979415
12:40:009790009790009790009790000.1300979000
12:45:00-
12:50:009780009780009770009770050.3300977210
12:55:009773059773059773059773050.4000977305
13:00:009780009780009780009780000.0600978000
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00-
13:40:009782309782309782309782300.4700978230
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:009789959799609780009780000.4730979064
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:009771759779809750509750501.3542976333
14:40:009750509750509747759747750.4885975007
14:45:009750009752809750009752800.5820975192
14:50:009772259772359772259772350.5000977232
14:55:009762359762359759909760000.8180976052
15:00:009760009780809760009780800.9871976453
15:05:009778559778559778559778550.0520977855
15:10:009784459784459773809773800.8900978442
15:15:009784459784459773809774503.1726977551
15:20:009794959795009794959795000.1100979498
15:25:009790009795009790009794900.5800979199
15:30:00-
15:35:00-
15:40:00-
15:45:009780009780009780009780000.3800978000
15:50:009780009780009780009780000.1100978000
15:55:009780009780009780009780000.0594978000
16:00:009784409797959784409797950.7924978709
16:05:00-
16:10:009790009790009790009790000.0771979000
16:15:009790009790009790009790001.0834979000
16:20:00-
16:25:009794259794259778409778400.0196977848
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:009778059778059770009770000.3756977086
16:55:009770009770009770009770000.0231977000
17:00:009769959770009760809770000.0160976425
17:05:00-
17:10:009765309770009761959770000.4441976315
17:15:00-
17:20:00-
17:25:009770009770009770009770000.0100977000
17:30:009760009760009750059750050.3500975110
17:35:00-
17:40:00-
17:45:009760009760009750009750000.0199975587
17:50:00-
17:55:009764159764159764159764150.0200976415
18:00:009753809769209753809769200.0213976833
18:05:00-
18:10:00-
18:15:00-
18:20:009769259769259765909765900.1143976906
18:25:00-
18:30:009765409779559765409778901.0047977469
18:35:009780009781509780009781500.5865978048
18:40:009782309797609782309797605.6454979719
18:45:00-
18:50:009795759795809779509779502.1564979499
18:55:009780509780509779559779550.2771977984
19:00:009793959793959793809793850.4360979385
19:05:009781259781259781259781250.3000978125
19:10:009780059780059759559759550.4280976382
19:15:00-
19:20:009769559769559769559769550.1000976955
19:25:009772759772759772759772750.0700977275
19:30:009791409792009791409792000.4230979158
19:35:00-
19:40:00-
19:45:00-
19:50:009780559781009780559781001.7499978078
19:55:00-
20:00:00-
20:05:009780009780009780009780000.0050978000
20:10:00-
20:15:009778009780009777059777050.4718977836
20:20:009778709778709778709778700.1100977870
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:00-
20:50:009789859797509789859797501.3383979133
20:55:009797509797509797509797500.2200979750
21:00:0097975098249597975098200013.9143981113
21:05:009819959825009819959820004.2493982022
21:10:009820009830059820009830053.8271982308
21:15:009830059847959830059839001.5979984033
21:20:009838809838809838009838000.1340983814
21:25:009838059847009838059845951.6032984563
21:30:00-
21:35:009837909837909824309824300.2864982966
21:40:009822359822359822359822350.1626982235
21:45:009826309830009826309830000.3475982681
21:50:009825009830009820259830000.6525982631
21:55:009830009830009830009830000.0175983000
22:00:009825609829909825609829900.3486982699
22:05:009839959840009839959840000.3000983999
22:10:009840009840009840009840000.0500984000
22:15:009830309830309820009820003.3889982611
22:20:009819809820409819809820001.4683981995
22:25:009820009820109820009820100.4400982003
22:30:00-
22:35:009821809821809813009813000.9300981774
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:009812059812059810009810000.2300981127
23:10:009810009827209806759827200.2882981067
23:15:00-
23:20:00-
23:25:009807009807009806759806750.8800980677
23:30:009806759806759800009800000.3032980115
23:35:009800009800009800009800001.2319980000
23:40:009800009800009800009800000.0500980000
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.