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
00:00:0010028401004990100284010049901.38151003646
00:05:0010045901004590100178010017802.15831002107
00:10:00100200010020001000000100000011.84091001164
00:15:0010011701001300100050010005001.60401000960
00:20:0010005001001300100000510000051.64721000338
00:25:0010000051001000100000010000002.50181000367
00:30:00-
00:35:00-
00:40:0010000001000000100000010000001.02791000000
00:45:00100000010000009990009990051.8778999796
00:50:009990159990159990159990150.2074999015
00:55:009990059990059972009972000.6078998048
01:00:009975009975009975009975000.2200997500
01:05:009975009975009969959970052.0544997302
01:10:009970059979859970009979750.0859997729
01:15:009981709991609981709991601.3815998824
01:20:009991609991609986059986050.9500998926
01:25:0099949510007109994959995701.01421000343
01:30:00-
01:35:00-
01:40:00-
01:45:009995759995759995759995750.1100999575
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:0010003001000800100030010008000.12001000653
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:0010008001001275100080010010000.32051001136
03:05:00-
03:10:00-
03:15:00-
03:20:0010013001001370100130010013700.12381001323
03:25:0010023751002375100099510009950.32001001901
03:30:0010024651002500100246510025000.45221002475
03:35:0010020601002060100206010020600.00271002060
03:40:0010022201002220100121010012100.22001001920
03:45:0010025001002500100250010025000.75071002500
03:50:0010025001002500100250010025000.11001002500
03:55:0010024451002445100244510024450.00201002445
04:00:0010025001002995100238010023800.20691002499
04:05:0010027451002965100127510021350.62611002046
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:009996359996359982209982300.7272999287
04:40:00-
04:45:00-
04:50:009999309999309999309999300.0485999930
04:55:009980059994759980009994502.1960998130
05:00:0010005201000980100052010009800.22001000823
05:05:00-
05:10:0010008451001000100084510010000.22001000922
05:15:0010005001000500100049510005002.20001000500
05:20:0010005001000890100050010008900.11001000819
05:25:0010006551000655100065510006550.05601000655
05:30:00-
05:35:00-
05:40:0010000001000000100000010000002.64001000000
05:45:00-
05:50:0010000001000000100000010000000.06001000000
05:55:0010000001000700100000010007000.48001000692
06:00:00100050510014201000505100142013.15851000543
06:05:00-
06:10:0010020001004000100200010040001.47001003206
06:15:0010024801002480100248010024800.03001002480
06:20:00-
06:25:00-
06:30:0010012501001250100065510006551.46591000927
06:35:0010006551000655100065510006550.33001000655
06:40:00-
06:45:0010006551000655100065010006550.04511000655
06:50:0010019951002000100199510020000.07101001997
06:55:00-
07:00:0010020001002510100199510025100.51101002040
07:05:00-
07:10:00-
07:15:00-
07:20:0010019951001995100199510019950.02141001995
07:25:00-
07:30:00-
07:35:0010020001002000100200010020000.19761002000
07:40:00-
07:45:0010040001004000100400010040000.50931004000
07:50:0010025301002530100253010025300.08671002530
07:55:00-
08:00:0010032001003200100320010032000.17601003200
08:05:00-
08:10:00-
08:15:0010029551003000100206510020700.89591002475
08:20:0010021051002105100200010020000.33341002033
08:25:0010004901000490100049010004900.00011000490
08:30:0010014901003000100149010030000.66001002921
08:35:0010030001003000100300010030000.40001003000
08:40:0010028651002865100286510028650.11001002865
08:45:0010030001003000100300010030000.00271003000
08:50:0010030001003500100299510029951.58001003192
08:55:0010030001003000100300010030000.22001003000
09:00:0010030001003500100300010035000.11001003117
09:05:0010021201002120100212010021200.11181002120
09:10:0010023601002360100200010020000.11751002117
09:15:0010019951002000100199510019950.36411001995
09:20:00-
09:25:0010011001001100100110010011000.44001001100
09:30:0010003251000325100030010003001.08901000304
09:35:00-
09:40:00-
09:45:00-
09:50:00-
09:55:0010003001000300100030010003000.09591000300
10:00:0010000001000000100000010000001.00001000000
10:05:009985459985459985409985400.2960998541
10:10:00999995100000099999510000000.0639999997
10:15:00-
10:20:009996509996509996459996450.0761999648
10:25:0010007651001500100076510010150.56001001183
10:30:0010014851001745100148510015001.11401001613
10:35:0010015001001700100150010017000.22001001600
10:40:0010019951002000100199510020000.33001001998
10:45:00-
10:50:0010015001001995100102510010250.45191001948
10:55:0010003051000305100030510003050.01521000305
11:00:0010003051001930100000010019300.54681000388
11:05:00-
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:0010010001001500100100010015000.07421001343
12:20:0010014951002500100149510025001.79571002423
12:25:0010025001002545100250010025000.77401002500
12:30:0010025201002520100250010025000.05681002500
12:35:0010015051001505100150010015000.22001001501
12:40:00-
12:45:00-
12:50:00-
12:55:0010010051001005100100010010000.11001001002
13:00:0010010001001000100100010010001.60781001000
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:0010012651001265100126510012650.11941001265
13:30:00-
13:35:00-
13:40:00-
13:45:0010010001001000100100010010000.11001001000
13:50:00-
13:55:0010010051001210100100510011200.34741001082
14:00:0010013551001355100000010000001.90471000957
14:05:00-
14:10:0010000001002435100000010024357.53131001783
14:15:0010001901000190100001510000250.26671000102
14:20:0010000351000500100003510005000.22541000494
14:25:00-
14:30:0010005001000505100050010005002.31431000500
14:35:0010010001001000100100010010000.00871001000
14:40:00100050010005009996009996000.2611999810
14:45:009990059990109990009990100.1027999007
14:50:009999959999959999959999950.0400999995
14:55:00-
15:00:00-
15:05:009999009999009999009999000.2000999900
15:10:009999009999009999009999000.2737999900
15:15:00-
15:20:00-
15:25:0010009451000945100094510009450.02001000945
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:009999009999009993959993950.5000999454
15:55:00-
16:00:009995359995359990109990100.2600999311
16:05:009990109990109990109990100.0467999010
16:10:00-
16:15:009999609999609999609999600.1114999960
16:20:0010002251000225100022510002250.00501000225
16:25:00-
16:30:0010005251001865100052510018650.19501000947
16:35:00-
16:40:0010016051001610100160510016100.07001001607
16:45:00-
16:50:00-
16:55:009987059987059940009940052.0757996590
17:00:009964309964309964309964300.1000996430
17:05:009964259965559964009964000.3217996472
17:10:009960059970009960009969650.3451996814
17:15:009970009978009970009970001.8342997159
17:20:009984609984709970109973200.6701997984
17:25:00-
17:30:009979009979009978959979001.8259997899
17:35:009979009980009975009975001.6300997553
17:40:009975009980009975009980001.5944997978
17:45:009980009980059970059970051.9377997996
17:50:00-
17:55:009970059970059960009960000.5380996495
18:00:009960109980009960109980000.9200996905
18:05:00997995100196099799510019006.06231001377
18:10:0099873010007609950009950003.7748998717
18:15:00-
18:20:00999500100000599950010000002.4934999974
18:25:009999009999009999009999000.0001999900
18:30:009990059990059990009990000.2342999001
18:35:00999600100056099960010000004.28911000452
18:40:0010000001000000100000010000001.68001000000
18:45:00-
18:50:009994859994859985009985000.1592998806
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:009990009990009983759983750.5900998894
19:25:00-
19:30:00-
19:35:00-
19:40:009987559987559987559987550.0304998755
19:45:009990009995309990009995302.3094999006
19:50:0010009551001190100095510011900.23001001043
19:55:0010010001001060100100010010000.82201001024
20:00:00100020010010001000200100100010.22201000200
20:05:00-
20:10:0010009901001725100099010009951.13001001638
20:15:0010010001001000100100010010000.00241001000
20:20:00-
20:25:0010010001001000100100010010000.17171001000
20:30:00-
20:35:00-
20:40:0010010001001265100100010012650.36571001056
20:45:0010015001001705100150010017050.36061001564
20:50:00-
20:55:0010017051001705100170510017050.00841001705
21:00:00-
21:05:001001000100166599917010016650.5154999259
21:10:00-
21:15:0010015551001555100155510015550.04541001555
21:20:00-
21:25:00-
21:30:00-
21:35:0010005001000505100050010005000.22001000501
21:40:0010007001000700100050010005000.05691000507
21:45:00-
21:50:00-
21:55:009992009999209992009999200.0002999560
22:00:00999995100000099999510000000.4933999998
22:05:009999909999909999909999900.7700999990
22:10:00999990100000099900510000002.3023999862
22:15:0010009501001000100095010010000.22001000971
22:20:0010010001001000100100010010000.55001001000
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:0010009901000990100099010009900.00221000990
23:20:00-
23:25:0010000051000005100000010000000.11001000002
23:30:00-
23:35:00-
23:40:00-
23:45:00100000010000009990009990003.0000999017
23:50:00-
23:55:0010009951001000100099510010000.04011000995
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.