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
00:00:009841659841659830459831050.2738983079
00:05:00-
00:10:00-
00:15:00-
00:20:009845959845959845959845950.2011984595
00:25:009845009845009845009845002.0792984500
00:30:009849959850009849959850000.6104985000
00:35:009850009850009850009850000.4000985000
00:40:009850009854759850009854400.2404985390
00:45:00-
00:50:00-
00:55:00-
01:00:009851359851359851359851350.0700985135
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:009849959850009849959850000.4285984997
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:009850009850009849459850000.9970985000
02:00:009854759868509850059860054.6109985559
02:05:009868059870009860009860001.9373986862
02:10:009869909869909869909869900.1100986990
02:15:00-
02:20:009868409868409868409868400.0300986840
02:25:009864309864309864309864300.1100986430
02:30:00-
02:35:009873159873209873159873201.0008987319
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:009870009877559870009877551.6480987158
03:05:009860009860009850909850900.3280985913
03:10:00-
03:15:009855009855009850009850000.3100985323
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:009845009850009831359850000.3600984102
03:50:00-
03:55:009853309853309853309853300.1000985330
04:00:009854809854959854809854950.2716985483
04:05:00-
04:10:00-
04:15:009868409868959868409868951.1281986867
04:20:009869909870009869909870000.0068986995
04:25:009855609857459855009855000.4300985635
04:30:009855009855009835159835300.3242984219
04:35:009830009830009830009830000.4400983000
04:40:009833059833059833059833050.1100983305
04:45:009830809830809830809830800.1100983080
04:50:00-
04:55:00-
05:00:009830109830109830109830100.1213983010
05:05:00-
05:10:00-
05:15:00-
05:20:009849959851009849959851000.1610985000
05:25:00-
05:30:00-
05:35:00-
05:40:009850009850009850009850000.0010985000
05:45:00-
05:50:00-
05:55:009845459845459830059830050.7460983945
06:00:009830009830009829959830001.3723983000
06:05:009840409840409839909839900.1110983990
06:10:00-
06:15:009817609817609817559817550.4000981756
06:20:00-
06:25:00-
06:30:00-
06:35:009839109839109839109839100.0002983910
06:40:00-
06:45:00-
06:50:00-
06:55:009824309839859824259824600.6402983480
07:00:009830009830009830009830000.2096983000
07:05:009834159834159833359833350.2287983360
07:10:009830009830009830009830000.9700983000
07:15:009837209837209836709836700.1102983670
07:20:009836359839909836359839900.1977983794
07:25:00-
07:30:009842959843009842959843000.3379984299
07:35:009847759847759847759847750.2497984775
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:00-
08:25:009843109843509843109843500.5703984325
08:30:009835209835209835209835200.7907983520
08:35:009835209835209835209835200.1262983520
08:40:009837009837009837009837002.9663983700
08:45:009837009837009833509835000.4400983509
08:50:009835009835009835009835000.1262983500
08:55:009832959832959830009830000.1100983122
09:00:009830009830009826359826350.1100982933
09:05:009826359826359825009825000.5500982506
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:00-
09:50:009834109834109827259827252.3119982903
09:55:009831359831359831359831350.1225983135
10:00:009837959839009837959839001.1960983895
10:05:009839009845009839009840353.6903984241
10:10:009845009850009845009850003.1714984702
10:15:00-
10:20:00-
10:25:00-
10:30:00-
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:009838159838159838159838150.5100983815
11:00:00-
11:05:00-
11:10:00-
11:15:00-
11:20:009844509844509844509844500.0039984450
11:25:00-
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:009844509844509844509844500.0200984450
12:00:009840009840009840009840000.0010984000
12:05:009835759835759835759835750.0090983575
12:10:00-
12:15:00-
12:20:009835109835109835009835002.0906983500
12:25:009835009835009834859834851.0772983497
12:30:00-
12:35:00-
12:40:00-
12:45:009833009833009833009833000.0035983300
12:50:009835009846959835009846950.1324984430
12:55:009847309850009837459850000.5207984716
13:00:009840009849909840009840700.8821984151
13:05:009840709850009840709850000.9389984894
13:10:00-
13:15:00-
13:20:00-
13:25:009859209860009859209860000.6500985926
13:30:009860009860009860009860000.0200986000
13:35:009860009860009860009860000.0611986000
13:40:00-
13:45:0098580098580098580098580010.0000985800
13:50:00-
13:55:009852309852309852309852300.6000985230
14:00:00-
14:05:009855009855009851859851850.0074985351
14:10:00-
14:15:009851309851309851309851300.1068985130
14:20:009855009860009855009860000.2572985870
14:25:009859459860009859459860000.4170985985
14:30:009860009860009860009860000.2200986000
14:35:009860009860009860009860000.7700986000
14:40:009860009860009860009860002.0900986000
14:45:009860009877909860009877901.4580986912
14:50:009877859880009875009879701.9518987691
14:55:009879909879909879809879800.3908987985
15:00:00-
15:05:009880009886609872459886601.0705988031
15:10:009880009880009866959866950.2800987286
15:15:00-
15:20:00-
15:25:00-
15:30:009863859863859863859863850.0258986385
15:35:009869559878109869559878101.0000987788
15:40:00-
15:45:00-
15:50:00-
15:55:00-
16:00:009878109880009878109880000.1000987912
16:05:009880009880009880009880000.0200988000
16:10:009880009880009880009880000.9450988000
16:15:00-
16:20:00-
16:25:0098800099090098800099084014.6007990154
16:30:009907909920009903309920004.3149990840
16:35:0099198099733099101099733030.6544994280
16:40:009950001001000993040100100025.5196997985
16:45:00100078510039001000000100001025.50911000962
16:50:00100001010017809965009965004.6032999829
16:55:0099650510000009965059999002.6530998248
17:00:009997601002945999760100199512.93621000906
17:05:0010010051002000100100010020001.73381001498
17:10:00100100010010009990009990000.7450999521
17:15:00999000100050099900010002007.4762999867
17:20:0010002051000500100000010000002.67711000197
17:25:00100000510000059980659980652.3241999692
17:30:00999000100000099859010000004.1247999633
17:35:00100000010000009992709992900.3500999507
17:40:009996009996009996009996000.0500999600
17:45:0099880010000009986209999352.1875998940
17:50:00-
17:55:009999409999409999409999400.1000999940
18:00:00999935100100099993510010003.33891000149
18:05:00100004010000409997109997100.3000999825
18:10:009999009999009997709997700.2290999895
18:15:00999760100000099975510000000.8882999941
18:20:009999909999909999659999650.0020999978
18:25:00999965100000099996510000000.7173999997
18:30:0010000301000030100003010000300.13001000030
18:35:0010006201001000100062010010000.33681000720
18:40:0010010001001995100099010019950.32901001488
18:45:0010019951002000100000010000000.64001001561
18:50:0099974010000009985059987601.4050998746
18:55:00-
19:00:0010000001000000100000010000000.00901000000
19:05:009995009995009995009995000.9900999500
19:10:00999500100000099950010000000.3400999965
19:15:0010000001000000100000010000000.83981000000
19:20:0010000451000045100004510000450.55371000045
19:25:00-
19:30:0010019051002000100173010020000.86771001974
19:35:00-
19:40:00-
19:45:0010020001002995100180010022653.26891002134
19:50:0010020051002010100000010000653.87341000724
19:55:0010018601003380100186010024701.39011002663
20:00:0010024701003990100209010020904.85961003088
20:05:0010030001005000100263510049703.02161004194
20:10:0010030001003000100268510028002.02821002776
20:15:0010028001002800100110510011051.27681002052
20:20:0010015151002000100151010020000.30651001862
20:25:0010020001002000100200010020000.79021002000
20:30:0010018601001860100180510018050.58001001851
20:35:0010016001001800100160010018000.14951001738
20:40:0010016001001600100000010000002.54561000838
20:45:0010000051001355100000010013550.71851001236
20:50:0010016001001800100160010018000.42611001710
20:55:0010018001001825100180010018250.29081001807
21:00:0010029751002990100297510029900.79001002989
21:05:0010028001002800100280010028000.20001002800
21:10:00-
21:15:00100389510090001003895100575514.05041006540
21:20:0010053051007005100530510060054.27501006800
21:25:0010062551008000100610010080008.36711006880
21:30:0010069901008000100635010070002.61761006818
21:35:0010070001007000100519010051900.07001005376
21:40:0010060001007990100600010060650.30001006489
21:45:0010050251005100100500010051002.32661005015
21:50:0010060001007385100450010047554.95821005313
21:55:0010045501005830100454510058300.60711004908
22:00:0010066901009460100602010084954.50481007504
22:05:0010082801008995100686010078603.60031008404
22:10:0010079951007995100689010078458.54341007019
22:15:0010078601008885100700010078600.67031007823
22:20:0010078601008990100786010085006.87741008186
22:25:0010085001010000100517510094805.33131009134
22:30:0010099101009910100525010076002.91661008697
22:35:0010070001007145100700010071450.10271007004
22:40:0010080001008000100750510075050.22001007790
22:45:0010075001007500100750010075000.07871007500
22:50:0010065001006500100611510061150.07321006233
22:55:0010062151007520100621010075200.33341006644
23:00:0010083001008300100760010076000.63611007680
23:05:0010074451007445100650010072000.85401007300
23:10:0010072001007400100720010074000.17471007314
23:15:0010065001006500100542510054251.05081006398
23:20:0010054001005400100500010050002.99401005197
23:25:0010041001004100100300010040102.49221003594
23:30:0010040101004010100300010030001.13811003588
23:35:0010034001003400100252510025251.99201002977
23:40:0010035551003555100300010034600.22271003280
23:45:0010030001003000100200010020003.23381002008
23:50:0010020001002500100200010025003.48931002110
23:55:0010035501003550100355010035500.04851003550
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.