暗号資産価格データベース


2020年07月21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
00:00:009841659841659830459830450.1371983053
00:03:009831109831109831059831050.1367983105
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:009845959845959845959845950.2011984595
00:21:00-
00:24:009845009845009845009845002.0792984500
00:27:00-
00:30:00-
00:33:009849959850009849959850000.6104985000
00:36:00-
00:39:009850009850009850009850000.4346985000
00:42:009854759854759854409854400.2058985456
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:009851359851359851359851350.0700985135
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:009849959850009849959850000.4285984997
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:009850009850009849459850000.9970985000
02:00:009854759868509850059868504.3909985537
02:03:009860059860059860059860050.2200986005
02:06:009868059870009868059870000.9601986992
02:09:009870009870009860009869901.0872986761
02:12:00-
02:15:00-
02:18:00-
02:21:009868409868409868409868400.0300986840
02:24:00-
02:27:009864309864309864309864300.1100986430
02:30:00-
02:33:00-
02:36:009873159873209873159873200.3408987319
02:39:009873209873209873159873200.6600987320
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:009870009873209870009873201.3200987017
03:03:009873209877559873209877550.3280987727
03:06:009860009860009860009860000.2400986000
03:09:009857359857359850909850900.0880985674
03:12:00-
03:15:009855009855009850009850000.3100985323
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:009845009850009831359850000.3600984102
03:48:00-
03:51:00-
03:54:00-
03:57:009853309853309853309853300.1000985330
04:00:009854809854809854809854800.2000985480
04:03:009854909854959854909854950.0716985493
04:06:00-
04:09:00-
04:12:00-
04:15:009868409868959868409868951.1281986867
04:18:009869909869909869909869900.0034986990
04:21:009870009870009870009870000.0034987000
04:24:009855609855609855609855600.1000985560
04:27:009857259857459855009855000.3300985658
04:30:00-
04:33:009855009855009830009830000.7642983517
04:36:00-
04:39:00-
04:42:009833059833059833059833050.1100983305
04:45:009830809830809830809830800.1100983080
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:009830109830109830109830100.1213983010
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:009849959851009849959851000.1610985000
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:009850009850009850009850000.0010985000
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:009845459845459830059830050.7460983945
06:00:009830009830009829959830001.3723983000
06:03:00-
06:06:009840409840409839909839900.1110983990
06:09:00-
06:12:00-
06:15:009817609817609817559817550.4000981756
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:009839109839109839109839100.0002983910
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:009824309839859824259824600.6402983480
07:00:009830009830009830009830000.0010983000
07:03:009830009830009830009830000.2086983000
07:06:009834159834159834159834150.0287983415
07:09:009833709833709830009830000.4290983164
07:12:009830009830009830009830000.7410983000
07:15:00-
07:18:009837209837209836359836400.2202983654
07:21:009839859839909839859839900.0877983990
07:24:00-
07:27:00-
07:30:009842959843009842959843000.3379984299
07:33:00-
07:36:009847759847759847759847750.2497984775
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:009843109843509843109843500.5703984325
08:30:009835209835209835209835200.7907983520
08:33:009835209835209835209835200.1262983520
08:36:00-
08:39:009837009837009837009837001.3284983700
08:42:009837009837009837009837001.6379983700
08:45:009837009837009833509833500.1100983535
08:48:009835009835009835009835000.3300983500
08:51:00-
08:54:009835009835009835009835000.1262983500
08:57:009832959832959830009830000.1100983122
09:00:00-
09:03:009830009830009825009825000.6600982577
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:009834109834109827259827252.3119982903
09:54:00-
09:57:009831359831359831359831350.1225983135
10:00:009837959839009837959839001.0860983894
10:03:009839009840009839009840000.7680983915
10:06:009840009845009840009845002.1209984430
10:09:009840359850009840359850004.0696984552
10:12:009850009850009850009850000.0132985000
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:009838159838159838159838150.5100983815
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:009844509844509844509844500.0039984450
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:009844509844509844509844500.0200984450
12:00:009840009840009840009840000.0010984000
12:03:00-
12:06:009835759835759835759835750.0090983575
12:09:00-
12:12:00-
12:15:00-
12:18:009835109835109835009835001.0000983501
12:21:009835009835009835009835001.0906983500
12:24:009835009835009835009835000.8800983500
12:27:009834859834859834859834850.1972983485
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:009833009833009833009833000.0035983300
12:51:009835009846959835009846950.1324984430
12:54:00-
12:57:009847309850009837459850000.5207984716
13:00:009840009849909840009840700.8821984151
13:03:00-
13:06:009840709850009840709850000.9389984894
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:009859209860009859209860000.6500985926
13:30:00-
13:33:009860009860009860009860000.0811986000
13:36:00-
13:39:00-
13:42:00-
13:45:0098580098580098580098580010.0000985800
13:48:00-
13:51:00-
13:54:00-
13:57:009852309852309852309852300.6000985230
14:00:00-
14:03:00-
14:06:009855009855009855009855000.0039985500
14:09:009851859851859851859851850.0035985185
14:12:00-
14:15:00-
14:18:009851309860009851309860000.3640985653
14:21:00-
14:24:00-
14:27:009859459860009859459860000.4170985985
14:30:00-
14:33:009860009860009860009860000.4400986000
14:36:009860009860009860009860000.3300986000
14:39:009860009860009860009860001.1000986000
14:42:009860009860009860009860001.2100986000
14:45:009860009870009860009870001.3480986841
14:48:009877909880009877859880000.9624987872
14:51:009875009879709875009879701.0994987542
14:54:009879909879909879809879800.3908987985
14:57:00-
15:00:00-
15:03:009880009884009880009884000.5758988106
15:06:009880009880009872459872450.4742987920
15:09:009884709886609880009880000.1305988075
15:12:009880009880009866959866950.1700986824
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:009863859863859863859863850.0258986385
15:36:009869559878109869559878101.0000987788
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:009878109880009878109880000.1000987912
16:03:00-
16:06:00-
16:09:009880009880009880009880000.9650988000
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:0098800099090098800099084014.6007990154
16:30:009907909909109903309909053.2283990773
16:33:009909959930009909959930009.4346992528
16:36:0099296099530099296099530015.0564994136
16:39:0099530099823599304099787511.5435996135
16:42:009960501001000996000100100021.2261998442
16:45:00100078510039001000000100099023.58581001030
16:48:0010000001001780100000010010002.71201000208
16:51:00100039510003959988559988553.8144999711
16:54:009965009999359965009990000.5743997433
16:57:0099804010000009980409999002.0788998473
17:00:00999760100101099976010010109.97571000718
17:03:0010010001002945100100010010052.99151001533
17:06:0010010051001800100100010018001.69881001506
17:09:0010020001002000100024010002400.23901000381
17:12:009995059995059990009990000.5100999138
17:15:00999000100050099900010005004.8184999726
17:18:0010000051000500100000010000005.15691000166
17:21:0010000351000040100000010000000.07801000033
17:24:0010000001000005100000010000001.13291000001
17:27:00100000010000009980659980651.2912999445
17:30:009990009996009985909985901.8715999192
17:33:00999995100000099999510000002.25321000000
17:36:00100000010000009992709992900.3500999507
17:39:00-
17:42:009996009996009996009996000.0500999600
17:45:00998800100000099862010000002.1010998899
17:48:009999359999359999359999350.0865999935
17:51:00-
17:54:00-
17:57:009999409999409999409999400.1000999940
18:00:00999935100100099993510010003.33891000149
18:03:00-
18:06:00100004010000409997559997550.2000999882
18:09:009997159997159997109997100.1000999712
18:12:009999009999009997709997700.2290999895
18:15:0099976010000009997559997900.5339999905
18:18:00999995100000099999510000000.3543999995
18:21:00-
18:24:00999990100000099996510000000.2793999993
18:27:0010000001000000100000010000000.44001000000
18:30:0010000301000030100003010000300.13001000030
18:33:00-
18:36:0010006201001000100062010010000.33681000720
18:39:0010010001001000100100010010000.00061001000
18:42:0010009901001995100099010019950.32841001489
18:45:0010019951002000100199510020000.50001001998
18:48:00100000510000059985059985350.8950998932
18:51:009987609987609987609987600.6500998760
18:54:00-
18:57:00-
19:00:0010000001000000100000010000000.00901000000
19:03:00-
19:06:009995009995009995009995000.5500999500
19:09:009995009995009995009995000.4400999500
19:12:00999500100000099950010000000.3400999965
19:15:0010000001000000100000010000000.83981000000
19:18:00-
19:21:0010000451000045100004510000450.55371000045
19:24:00-
19:27:00-
19:30:0010019051001910100190510019100.19771001906
19:33:0010017301002000100173010020000.67001001994
19:36:00-
19:39:00-
19:42:00-
19:45:0010020001002990100180010029902.95561002068
19:48:0010029901002995100200010020000.75971002313
19:51:0010011951001205100000010000653.42701000558
19:54:0010018601002190100186010021700.23001002138
19:57:0010021601003380100216010024701.16011002767
20:00:0010024701003990100247010029453.54641003178
20:03:0010030001003000100209010030001.33241002847
20:06:0010030051004970100263510049702.75001004130
20:09:0010049651005000100268510026900.54241003761
20:12:0010027501002800100275010028001.73821002789
20:15:0010028001002800100280010028000.66181002800
20:18:0010028001002800100110510011050.61501001247
20:21:0010015151001515100151010015100.08651001512
20:24:0010020001002000100200010020000.99021002000
20:27:0010020001002000100200010020000.02001002000
20:30:00-
20:33:0010018601001860100180510018050.58001001851
20:36:0010016001001800100160010018000.14951001738
20:39:0010016001001600100160010016000.00931001600
20:42:0010010251001025100000010000002.53631000835
20:45:0010000051000035100000010000350.06371000015
20:48:0010013501001355100135010013550.65481001355
20:51:0010016001001800100160010018000.42611001710
20:54:00-
20:57:0010018001001825100180010018250.29081001807
21:00:0010029751002990100297510029900.79001002989
21:03:00-
21:06:0010028001002800100280010028000.20001002800
21:09:00-
21:12:00-
21:15:0010038951009000100389510087809.63931006356
21:18:0010063301008690100530510070005.78061006836
21:21:0010070001007005100600510060052.79551006981
21:24:0010060051006355100600510061202.42981006215
21:27:0010061201008000100612010080006.04731007131
21:30:0010069901008000100635010063501.22101006833
21:33:0010063501007000100635010070001.39661006804
21:36:0010070001007000100519010051900.07001005376
21:39:0010060001007990100600010079900.19001006733
21:42:0010060701006070100606510060650.11001006068
21:45:00-
21:48:0010050251006000100500010051003.06661005126
21:51:0010052001007385100450010050003.99821005314
21:54:0010047551005000100454510050000.71201004718
21:57:0010049601005830100496010058300.11511005791
22:00:0010066901006695100669010066950.11001006695
22:03:0010069951009460100602010089905.06681007707
22:06:0010088001008855100686010068602.79921008310
22:09:0010078601007995100700510070050.26911007857
22:12:0010079401007940100689010078458.40341007005
22:15:0010078601008885100700010070000.55631007815
22:18:0010078601008500100786010085003.17761007999
22:21:0010085001008990100790510080001.42541008251
22:24:0010083601009515100830010095153.83851008523
22:27:0010089901010000100517510094803.88121009275
22:30:0010099101009910100700010078752.45121009116
22:33:0010078601007860100525010076000.46541006494
22:36:0010070001007145100700010071450.10271007004
22:39:00-
22:42:0010080001008000100750510075050.22001007790
22:45:0010075001007500100750010075000.07871007500
22:48:00-
22:51:0010065001006500100611510061150.07321006233
22:54:00-
22:57:0010062151007520100621010075200.33341006644
23:00:0010083001008300100830010083000.00241008300
23:03:0010078951007895100744510074451.17731007570
23:06:0010071551007200100650010072000.31041007046
23:09:0010072001007400100720010074000.17471007314
23:12:00-
23:15:0010065001006500100650010065000.50001006500
23:18:0010065001006500100500010050003.08741005424
23:21:0010050001005000100500010050000.34561005000
23:24:0010050001005000100500010050000.11181005000
23:27:0010041001004100100300010040102.49221003594
23:30:0010040101004010100360010036000.14811003705
23:33:0010036001003600100252510025252.98201003174
23:36:00-
23:39:0010035551003555100355510035550.11001003555
23:42:0010030001003460100300010034600.11271003011
23:45:0010030001003000100202010020200.22181002028
23:48:0010020201002020100200010020003.78351002005
23:51:0010020001002000100200010020001.94781002000
23:54:0010025001002500100250010025000.77001002500
23:57:0010035501003550100355010035500.04851003550
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.