暗号資産価格データベース


2020年07月25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
00:00:00101099010116001008640100864013.38781011165
00:03:00-
00:06:0010107901011435101079010114051.60201011313
00:09:00-
00:12:00-
00:15:00-
00:18:0010110001011460101100010114001.55911011302
00:21:0010100351010035101000010100001.70621010010
00:24:0010100001010000101000010100000.00871010000
00:27:00-
00:30:00-
00:33:0010091701009170100917010091700.00311009170
00:36:0010104351011350101043510113500.11001011259
00:39:00-
00:42:00-
00:45:0010115001012905101150010129050.11001011938
00:48:0010128951012905101289510129050.11001012903
00:51:00-
00:54:0010125001012500101150010115000.04581011519
00:57:00-
01:00:0010120001012175101200010121752.12271012087
01:03:0010121851012185101218510121850.00601012185
01:06:0010120001012000101200010120000.00571012000
01:09:00-
01:12:0010096401009640100963510096350.10001009636
01:15:0010110651011200101106510112001.70241011078
01:18:00-
01:21:00-
01:24:0010095051009505100917010091700.04711009487
01:27:0010100001010000100917010091700.41761009761
01:30:00-
01:33:00-
01:36:00-
01:39:0010100451010045101004510100450.27001010045
01:42:00-
01:45:0010100001012195101000010121950.25001011927
01:48:0010121951013785101219510137851.10501012461
01:51:00-
01:54:0010137401014000101374010140000.11001013981
01:57:0010140001014000101400010140000.52681014000
02:00:0010138951013900101350010135002.04001013700
02:03:0010121401012140101213510121350.11811012137
02:06:00-
02:09:0010100901010090100900010090004.36731009112
02:12:0010085601009680100855510090001.71281009339
02:15:0010090001010000100900010100002.89501009360
02:18:00-
02:21:0010100001010165101000010101650.11001010023
02:24:00-
02:27:00-
02:30:0010114351011440101143510114400.01841011439
02:33:00-
02:36:00-
02:39:0010124901012500101249010125000.11001012498
02:42:00-
02:45:0010125001012500101250010125000.44001012500
02:48:0010125001012500101250010125000.22001012500
02:51:00-
02:54:00-
02:57:00-
03:00:0010125001013600101070010107001.23341012523
03:03:00-
03:06:00-
03:09:0010139901014300101399010143000.46001014215
03:12:0010143001015915101430010159151.19001015018
03:15:0010135201013525101352010135250.15001013521
03:18:00-
03:21:00-
03:24:00-
03:27:0010150401015045101504010150450.28851015044
03:30:0010150951015800101509510158001.74001015321
03:33:0010158951015900101403010140300.79001015332
03:36:0010151301015135101510010151001.21001015103
03:39:0010150501015500101505010155000.55001015441
03:42:00-
03:45:0010155001016000101550010160000.44001015944
03:48:0010159951016000101599510160000.77001015998
03:51:00-
03:54:0010160001016000101600010160000.09001016000
03:57:0010150001015000101380510142950.25001014298
04:00:0010142951016725101429510160002.10431015681
04:03:00-
04:06:00-
04:09:0010145151014515101451510145150.03001014515
04:12:00-
04:15:0010144351014435101379010137900.06001014113
04:18:00-
04:21:00-
04:24:0010159401015940101594010159400.05001015940
04:27:00-
04:30:0010150201015020101502010150200.18801015020
04:33:00-
04:36:0010149301015740101400010157352.22001014355
04:39:0010159301015930101593010159300.12421015930
04:42:0010160401016040101602510160250.22001016033
04:45:0010165051016510101517010151700.11581016441
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:0010151751015175101517510151750.01001015175
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:0010151751015175101502010150200.09001015062
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:0010169451017005101694010170000.44801016970
05:39:0010170051018990101700010189902.13341017710
05:42:0010179901018975101799010189750.17551018161
05:45:0010189751020000101897510200000.46931019238
05:48:0010197951020600101979510206001.83721020031
05:51:0010206001020700102060010207000.93101020698
05:54:0010200001020000102000010200000.22001020000
05:57:0010200001020000101984510199300.53791019898
06:00:0010200001022805102000010228056.60631020656
06:03:0010225901023000102142010214200.23551021630
06:06:0010215051021505102150010215000.04301021505
06:09:0010209751021495102097510214900.38371021187
06:12:0010214901021490102140510214052.66521021405
06:15:0010214001021405101965010200001.67591020823
06:18:0010200001020000101780510185002.41701018361
06:21:0010185001018500101850010185000.55001018500
06:24:0010185001018865101850010185001.10001018513
06:27:0010185001018500101850010185001.54001018500
06:30:0010185001019000101850010190000.99001018556
06:33:00-
06:36:00-
06:39:00-
06:42:0010190001019000101896010190000.10271018999
06:45:00-
06:48:00-
06:51:00-
06:54:0010189601018960101820510182050.25801018316
06:57:0010177101017765101606510160650.65001017516
07:00:00-
07:03:00-
07:06:0010151301015980101500010159801.65111015097
07:09:0010160001016000101479010150000.37121015633
07:12:0010141451014145101250010125000.38201012787
07:15:0010137151013910101371510139100.50001013894
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:0010139101013910101391010139100.04901013910
08:00:0010132351013235101323510132351.00001013235
08:03:00-
08:06:0010139651013965101396510139650.11001013965
08:09:0010132701013270101327010132700.10001013270
08:12:00-
08:15:0010139651014505101396510140000.95341014428
08:18:0010140001014000101400010140000.05461014000
08:21:0010139651013965101296010129600.12001012988
08:24:00-
08:27:00-
08:30:0010132601013260101224510132350.85001013003
08:33:0010120051012005101122510120000.28911011864
08:36:0010120001013235101137510132356.15531012964
08:39:0010125051012505101250010125000.11001012502
08:42:00-
08:45:0010121801013245101218010132450.14671012906
08:48:00-
08:51:0010130001013005101300010130051.35201013000
08:54:0010132001013200101320010132000.11001013200
08:57:0010132501013355101325010133550.05101013255
09:00:0010140001014000101396510139650.15661013983
09:03:0010132501013500101319010135000.13101013451
09:06:00-
09:09:0010134901013495101349010134950.11001013493
09:12:0010134901013500101320010135000.94631013463
09:15:0010135001014000101350010140000.90001013866
09:18:0010140001014000101400010140000.44001014000
09:21:0010134951014000101349510140000.57541013921
09:24:0010140001014000101399510140001.09561014000
09:27:0010139951013995101300510130150.18531013502
09:30:0010140001014000101400010140001.21001014000
09:33:0010140001015105101308010151050.32741014806
09:36:0010150801015080101508010150800.00501015080
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:0010132001013200101318510131850.01001013193
10:03:00-
10:06:00-
10:09:0010132851013285101328510132850.11001013285
10:12:00-
10:15:00-
10:18:00-
10:21:0010130051013005101300010130000.22001013001
10:24:0010130001013000101172510117250.41091012494
10:27:0010117701011770101117510111750.16261011229
10:30:00-
10:33:00-
10:36:0010129951013000101299510130000.47001013000
10:39:0010130001013000101300010130000.11001013000
10:42:0010130001013000101300010130000.33001013000
10:45:00-
10:48:0010130001014000101300010140000.45891013958
10:51:0010145001015000101450010150000.77001014746
10:54:0010150001015120101500010151200.02621015005
10:57:0010157901016635101579010166352.24261016185
11:00:0010153801016635101537510166300.91831016414
11:03:0010165001016635101650010166350.86701016561
11:06:0010166351017635101663510170004.17551017178
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:0010155151015515101551010155100.47001015511
11:30:00-
11:33:00-
11:36:0010160001016815101600010168150.10001016082
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:0010154201015420101542010154200.24001015420
11:54:00-
11:57:0010160451016045101604510160450.00281016045
12:00:0010160901017000101606010170003.44361016566
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:0010170001018000101700010179902.73751017116
12:18:00-
12:21:00-
12:24:0010177551017755101773510177350.44001017749
12:27:0010175551019500101755510195003.93801018004
12:30:0010154751015475101547510154750.40001015475
12:33:00-
12:36:0010194001019400101940010194000.35001019400
12:39:0010194001020230101927010202300.96201019377
12:42:0010202201020220101802510180250.00601019049
12:45:0010182351018950101800010180000.30131018066
12:48:00-
12:51:0010180001018000101800010180000.11001018000
12:54:0010170001017000101700010170000.77001017000
12:57:0010165551016555101655510165550.05341016555
13:00:00-
13:03:0010171751017175101717010171700.00401017170
13:06:0010174451017445101718010171800.63621017430
13:09:0010161901016190101618510161850.40691016185
13:12:00-
13:15:00-
13:18:0010154801015480101512010151202.02921015318
13:21:00-
13:24:0010155951015595101559510155950.10401015595
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:0010164401016645101536510166451.55001015799
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:0010162001016645101620010166450.61001016207
13:57:0010166451017050101664510170501.40571016998
14:00:0010170501018180101701010181802.94601017774
14:03:0010181951021000101819510191608.84201019581
14:06:0010168551016855101670010167002.91971016796
14:09:0010167001016700101670010167000.86001016700
14:12:00-
14:15:0010167051016705101670010167000.65141016700
14:18:00-
14:21:0010160001016000101578010157800.18001015841
14:24:0010169951017000101699510170000.80001017000
14:27:00-
14:30:0010170001020000101700010199700.78791019741
14:33:00-
14:36:00-
14:39:00-
14:42:0010193051019305101930510193050.40691019305
14:45:00-
14:48:0010190001019500101900010194950.44001019377
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:0010194951022990101949510229904.52141021087
15:06:0010225001022500102250010225000.05681022500
15:09:0010210601021060102106010210600.05681021060
15:12:0010193901019390101939010193900.03971019390
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:0010193951019395101939510193950.00031019395
15:30:00-
15:33:00-
15:36:0010190551019055101905510190550.00291019055
15:39:0010194101019410101941010194100.00791019410
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:0010187001019100101849010191001.55601018715
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:0010174851018525101748510185202.34701017547
16:24:0010185201018520101852010185200.04001018520
16:27:00-
16:30:00-
16:33:0010180101018010101680010168001.69551017934
16:36:0010169651016965101694510169650.19671016965
16:39:0010170301017030101695510169550.12581017029
16:42:0010170001017945101696510179450.00401017464
16:45:00-
16:48:0010180001018000101800010180000.12381018000
16:51:0010167051016705101670010167000.22001016701
16:54:00-
16:57:00-
17:00:00-
17:03:0010167001016700101670010167000.06001016700
17:06:0010154301016780101510510167802.09001015200
17:09:0010172101017210101556010155600.17231015744
17:12:0010156301015630101563010156300.15161015630
17:15:0010169951017000101699510170000.15711016999
17:18:0010176701017770101767010177700.22001017719
17:21:00-
17:24:0010176601017660101766010176600.04001017660
17:27:00-
17:30:00-
17:33:0010179901018670101799010186700.99001018044
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:0010189851018985101898510189850.18001018985
17:51:0010191151019390101911510193900.35001019358
17:54:0010185001018500101850010185000.00501018500
17:57:0010179051017905101790010179000.04501017904
18:00:0010174801017480101748010174800.10001017480
18:03:0010192901019390101929010193900.31041019362
18:06:00-
18:09:0010193901019390101939010193900.44001019390
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:0010167051016705101670010167000.04501016704
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:0010172851018125101728510181250.04501017335
19:54:00-
19:57:0010171601017315101716010172850.33401017196
20:00:0010173151017315101695010169500.98711017166
20:03:0010177451017750101774510177500.40001017750
20:06:00-
20:09:0010185001019000101850010190000.37371018680
20:12:0010185001018500101850010185000.33001018500
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:0010185151018515101851510185150.60001018515
20:39:0010190001019000101900010190000.00101019000
20:42:00-
20:45:00-
20:48:0010185001018885101850010188850.02751018605
20:51:0010186051018605101860510186050.00301018605
20:54:0010185001018500101850010185000.01841018500
20:57:00-
21:00:0010178751017875101787510178750.00501017875
21:03:00-
21:06:00-
21:09:0010180051018005101800510180051.38411018005
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:0010184151018990101841510189900.24001018982
21:36:00-
21:39:0010189851018985101898510189850.00011018985
21:42:00-
21:45:00-
21:48:0010189851019000101898510190000.31591018999
21:51:0010190001019000101900010190001.43001019000
21:54:0010190001019400101900010194000.29891019197
21:57:0010190001019000101859510185951.01301018854
22:00:00101859510279351018595101915013.13531022451
22:03:0010179901017990101799010179900.10001017990
22:06:00-
22:09:0010198001019890101980010198900.44071019812
22:12:0010183001018310101829510183100.16081018301
22:15:00-
22:18:00-
22:21:0010189901019000101894510189450.74121018985
22:24:0010190001019000101900010190000.11831019000
22:27:0010190001019000101900010190000.34961019000
22:30:00-
22:33:0010182951020925101829510209257.14091019117
22:36:0010180051018130101699510180205.36781017588
22:39:0010170201017060101699010170002.67001017036
22:42:00-
22:45:00-
22:48:00-
22:51:0010170301017030101703010170300.46721017030
22:54:00-
22:57:0010180001018000101800010180000.11001018000
23:00:0010180001018000101800010180000.85871018000
23:03:00-
23:06:00-
23:09:00-
23:12:0010173001017300101730010173000.11001017300
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:0010188701018875101887010188750.16001018874
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:0010173551018355101703010170300.30511017339
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:0010172701017715101721510176851.05021017590
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.