暗号資産価格データベース


2020年07月22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
00:00:0010028401003550100284010035501.11081003549
00:03:0010035501004990100355010049900.27071004042
00:06:0010045901004590100459010045900.02001004590
00:09:0010025001002500100178010020004.36631002041
00:12:0010020001002000100000010000009.61291000971
00:15:0010011701001175100050010005001.10001001110
00:18:0010013001001300100050010005000.93401000572
00:21:0010010651001300100000510000051.13341000301
00:24:0010000051001000100000510010000.64331000515
00:27:0010010001001000100000010000001.94231000303
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:0010000001000000100000010000001.02791000000
00:45:00100000010000009990009990051.8778999796
00:48:009990159990159990159990150.2074999015
00:51:00-
00:54:00-
00:57:009990059990059972009972000.6078998048
01:00:00-
01:03:009975009975009970009970002.1440997341
01:06:009969959970009969959970000.1080996998
01:09:009970059970059970009970000.0441997005
01:12:009979809979859979709979750.0642997974
01:15:009981709985709981709985700.4732998186
01:18:009991459991609991459991601.4583999158
01:21:009986059986059986059986050.4000998605
01:24:009994959995009994959995000.0405999495
01:27:00100070510007109995709995700.97371000379
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:009995759995759995759995750.1100999575
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:0010003001000605100030010006050.04401000455
02:27:0010006551000800100065510008000.07601000768
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:0010008001001275100080010012700.30081001145
03:03:0010010001001000100100010010000.01971001000
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:0010013001001370100130010013700.12381001323
03:24:0010023751002375100099510009950.32001001901
03:27:00-
03:30:0010024651002500100246510025000.45221002475
03:33:00-
03:36:0010020601002060100206010020600.00271002060
03:39:00-
03:42:0010022201002220100121010012100.22001001920
03:45:00-
03:48:0010025001002500100250010025000.86071002500
03:51:00-
03:54:00-
03:57:0010024451002445100244510024450.00201002445
04:00:0010025001002995100238010023800.20691002499
04:03:0010027451002965100232510023250.29611002800
04:06:0010012751001275100127510012750.22001001275
04:09:0010015001002135100150010021350.11001001558
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:009996359996359982209982300.7272999287
04:42:00-
04:45:00-
04:48:00-
04:51:009999309999309999309999300.0485999930
04:54:009980059980059980009980001.9760998000
04:57:009980009994759980009994500.2200999302
05:00:0010005201000980100052010009800.22001000823
05:03:00-
05:06:00-
05:09:00-
05:12:0010008451001000100084510010000.22001000922
05:15:00-
05:18:0010005001000500100049510005002.20001000500
05:21:0010005001000890100050010008900.11001000819
05:24:0010006551000655100065510006550.05601000655
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:0010000001000000100000010000000.33001000000
05:42:0010000001000000100000010000002.31001000000
05:45:00-
05:48:0010000001000000100000010000000.06001000000
05:51:00-
05:54:00-
05:57:0010000001000700100000010007000.48001000692
06:00:00100050510014201000505100142013.15851000543
06:03:00-
06:06:00-
06:09:0010020001004000100200010040001.47001003206
06:12:00-
06:15:0010024801002480100248010024800.03001002480
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:0010012501001250100065510006551.79591000877
06:36:00-
06:39:00-
06:42:00-
06:45:0010006551000655100065010006550.04511000655
06:48:00-
06:51:00-
06:54:0010019951002000100199510020000.07101001997
06:57:00-
07:00:0010020001002000100199510020000.47101002000
07:03:0010025101002510100251010025100.04001002510
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:0010019951001995100199510019950.02141001995
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:0010020001002000100200010020000.11501002000
07:39:0010020001002000100200010020000.08261002000
07:42:00-
07:45:0010040001004000100400010040000.50931004000
07:48:00-
07:51:0010025301002530100253010025300.08671002530
07:54:00-
07:57:00-
08:00:0010032001003200100320010032000.17601003200
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:0010029551003000100295510030000.40001002981
08:18:0010020651002105100200010020000.82931002053
08:21:00-
08:24:00-
08:27:0010004901000490100049010004900.00011000490
08:30:00-
08:33:0010014901003000100149010030001.06001002951
08:36:00-
08:39:00-
08:42:0010028651002865100286510028650.11001002865
08:45:0010030001003000100300010030000.00271003000
08:48:00-
08:51:0010030001003500100300010035001.00001003304
08:54:0010030001003000100299510030000.80001003000
08:57:00-
09:00:0010030001003500100300010035000.11001003117
09:03:00-
09:06:0010021201002120100212010021200.11181002120
09:09:00-
09:12:0010023601002360100200010020000.11751002117
09:15:0010019951002000100199510019950.24031001995
09:18:0010020001002000100199510019950.12381001995
09:21:00-
09:24:00-
09:27:0010011001001100100110010011000.44001001100
09:30:0010003251000325100030010003001.08901000304
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:0010003001000300100030010003000.09591000300
10:00:0010000001000000100000010000001.00001000000
10:03:00-
10:06:009985459985459985409985400.2960998541
10:09:00999995100000099999510000000.0639999997
10:12:00-
10:15:00-
10:18:00-
10:21:009996509996509996459996450.0761999648
10:24:0010007651001500100076510015000.26001001373
10:27:0010010201001020100101510010150.30001001019
10:30:0010014851001745100148510017201.00301001625
10:33:0010014851001500100148510015000.22101001500
10:36:0010017001001700100170010017000.11001001700
10:39:0010019951002000100199510020000.33001001998
10:42:00-
10:45:00-
10:48:0010015001001500100150010015000.02191001500
10:51:0010019951001995100102510010250.43001001971
10:54:0010003051000305100030510003050.01521000305
10:57:00-
11:00:0010003051001930100000010019300.54681000388
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
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-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:0010010001001500100100010015000.07421001343
12:18:00-
12:21:0010014951001500100149510015000.08091001499
12:24:0010019901002500100199010025002.48481002477
12:27:0010025451002545100250010025000.00401002519
12:30:0010025201002520100250010025000.05681002500
12:33:00-
12:36:0010015051001505100150010015000.22001001501
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:0010010051001005100100010010000.11001001002
12:57:00-
13:00:0010010001001000100100010010001.60781001000
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:0010012651001265100126510012650.11941001265
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:00-
13:45:0010010001001000100100010010000.11001001000
13:48:00-
13:51:00-
13:54:0010010051001005100100510010050.20001001005
13:57:0010012101001210100112010011200.14741001187
14:00:0010013551001355100000010000001.90471000957
14:03:00-
14:06:00-
14:09:00-
14:12:0010000001002435100000010024357.53131001783
14:15:00-
14:18:0010001901000190100001510000750.26981000101
14:21:0010005001000500100050010005000.22001000500
14:24:0010005001000500100050010005000.00231000500
14:27:00-
14:30:0010005001000505100050010005002.31431000500
14:33:00-
14:36:0010010001001000100100010010000.00871001000
14:39:00-
14:42:00100050010005009996009996000.2611999810
14:45:009990059990109990009990100.1027999007
14:48:00-
14:51:009999959999959999959999950.0400999995
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:009999009999009999009999000.2000999900
15:09:00-
15:12:009999009999009999009999000.2737999900
15:15:00-
15:18:00-
15:21:00-
15:24:0010009451000945100094510009450.02001000945
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:009999009999009993959993950.5000999454
15:54:00-
15:57:00-
16:00:009995359995359990109990100.2600999311
16:03:00-
16:06:009990109990109990109990100.0467999010
16:09:00-
16:12:00-
16:15:009999609999609999609999600.1114999960
16:18:00-
16:21:0010002251000225100022510002250.00501000225
16:24:00-
16:27:00-
16:30:0010005251001865100052510018650.19501000947
16:33:00-
16:36:00-
16:39:0010016051001610100160510016100.07001001607
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:009987059987059940009940052.0757996590
17:00:00-
17:03:009964309965559964009965550.3533996451
17:06:009965209965209964009964000.0684996516
17:09:00-
17:12:009960059970009960009969650.3451996814
17:15:009970009978009970009970001.8342997159
17:18:009984609984709970109983750.4998998131
17:21:00-
17:24:009979709979709973209973200.1703997550
17:27:00-
17:30:009979009979009979009979000.9000997900
17:33:009979009979009978959979000.9259997899
17:36:009979009980009979009980000.2000997932
17:39:009975009975009975009975001.5000997500
17:42:009980009980009980009980001.5244998000
17:45:009980009980009980009980000.3300998000
17:48:009980009980059970059970051.6077997995
17:51:00-
17:54:009970059970059960009960000.5380996495
17:57:00-
18:00:009960109960109960109960100.1000996010
18:03:009970009980009970009980000.9489997148
18:06:00998375100196099837510019005.93341001450
18:09:0099873010007609987059987051.4703999278
18:12:009987059988009950009950002.3045998359
18:15:00-
18:18:00-
18:21:00999500100000599950010000002.1400999970
18:24:00100000010000009999009999000.35351000000
18:27:00-
18:30:009990059990059990009990000.2342999001
18:33:00-
18:36:0099960010005609996009996003.83911000505
18:39:0010000001000000100000010000002.10001000000
18:42:0010000001000000100000010000000.03001000000
18:45:00-
18:48:009994859994859994859994850.0492999485
18:51:009985059985059985009985000.1100998502
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:009990009990009990009990000.4900999000
19:21:009983759983759983759983750.1000998375
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:009987559987559987559987550.0304998755
19:45:009990009990009990009990001.1156999000
19:48:009990009995309990009995301.1938999012
19:51:0010009551001190100095510011900.23001001043
19:54:00-
19:57:0010010001001060100100010010000.82201001024
20:00:00100020010010001000200100100010.22201000200
20:03:00-
20:06:00-
20:09:0010009901001725100099010017251.00001001721
20:12:0010010001001000100099510009950.13001000996
20:15:00-
20:18:0010010001001000100100010010000.00241001000
20:21:00-
20:24:0010010001001000100100010010000.17171001000
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:0010010001001265100100010012650.36571001056
20:42:00-
20:45:0010015001001705100150010017050.36061001564
20:48:00-
20:51:00-
20:54:00-
20:57:0010017051001705100170510017050.00841001705
21:00:00-
21:03:00-
21:06:001001000100166599917010016650.5154999259
21:09:00-
21:12:00-
21:15:00-
21:18:0010015551001555100155510015550.04541001555
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:0010005001000505100050010005000.22001000501
21:39:00-
21:42:0010007001000700100050010005000.05691000507
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:009992009999209992009999200.0002999560
22:00:00999995100000099999510000000.4933999998
22:03:00-
22:06:00-
22:09:00999990100000099900510000002.5223999871
22:12:0010000001000000100000010000000.55001000000
22:15:0010009501001000100095010010000.22001000971
22:18:00-
22:21:0010010001001000100100010010000.55001001000
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
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-
23:06:00-
23:09:00-
23:12:00-
23:15:0010009901000990100099010009900.00221000990
23:18:00-
23:21:00-
23:24:00-
23:27:0010000051000005100000010000000.11001000002
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00100000010000009990009990003.0000999017
23:51:00-
23:54:00-
23:57:0010009951001000100099510010000.04011000995
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.