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
00:05:0010107901011435101079010114051.60201011313
00:10:00-
00:15:0010110001011460101100010114001.55911011302
00:20:0010100351010035101000010100001.70621010010
00:25:0010100001010000101000010100000.00871010000
00:30:00-
00:35:0010091701011350100917010113500.11311011202
00:40:00-
00:45:0010115001012905101150010129050.22001012421
00:50:00-
00:55:0010125001012500101150010115000.04581011519
01:00:0010120001012175101200010121752.12271012087
01:05:0010121851012185101200010120000.01171012095
01:10:0010096401009640100963510096350.10001009636
01:15:0010110651011200101106510112001.70241011078
01:20:00-
01:25:0010095051010000100917010091700.46471009734
01:30:00-
01:35:00-
01:40:0010100451010045101004510100450.27001010045
01:45:0010100001012300101000010123001.02501012188
01:50:0010123001014000101230010140000.44001013175
01:55:0010140001014000101400010140000.52681014000
02:00:0010138951013900101350010135002.04001013700
02:05:0010121401012140101213510121350.11811012137
02:10:0010100901010090100855510090006.08011009176
02:15:0010090001010000100900010100002.89501009360
02:20:0010100001010165101000010101650.11001010023
02:25:00-
02:30:0010114351011440101143510114400.01841011439
02:35:0010124901012500101249010125000.11001012498
02:40:00-
02:45:0010125001012500101250010125000.66001012500
02:50:00-
02:55:00-
03:00:0010125001013600101070010107001.23341012523
03:05:00-
03:10:0010139901015915101399010159151.65001014794
03:15:0010135201013525101352010135250.15001013521
03:20:00-
03:25:0010150401015045101504010150450.28851015044
03:30:0010150951015900101509510159002.29001015460
03:35:0010140351015500101403010155001.78001015014
03:40:0010155001015500101550010155000.22001015500
03:45:0010155001016000101550010159950.55001015954
03:50:0010159951016000101599510160000.66001015999
03:55:0010160001016000101380510142950.34001014748
04:00:0010142951016725101429510160002.10431015681
04:05:00-
04:10:0010145151014515101451510145150.03001014515
04:15:0010144351014435101379010137900.06001014113
04:20:0010159401015940101594010159400.05001015940
04:25:00-
04:30:0010150201015020101502010150200.18801015020
04:35:0010149301015740101400010157352.22001014355
04:40:0010159301016040101593010160250.34421015996
04:45:0010165051016510101517010151700.11581016441
04:50:00-
04:55:00-
05:00:00-
05:05:0010151751015175101517510151750.01001015175
05:10:00-
05:15:0010151751015175101502010150200.09001015062
05:20:00-
05:25:00-
05:30:00-
05:35:0010169451017690101694010176901.33541017321
05:40:0010176901018990101769010189751.42151017898
05:45:0010189751020000101897510200002.19651019833
05:50:0010205951020700102000010200001.26101020567
05:55:0010200001020000101984510199300.53791019898
06:00:0010200001023000102000010214206.84181020690
06:05:0010215051021505102097510209750.26301021062
06:10:0010214001021495102140010214052.82891021409
06:15:0010214001021405101800010180002.77591019968
06:20:0010178051018865101780510188651.97701018244
06:25:0010185001018500101850010185002.53001018500
06:30:0010185001019000101850010190000.99001018556
06:35:00-
06:40:0010190001019000101896010190000.10271018999
06:45:00-
06:50:00-
06:55:0010189601018960101606510160650.90801017744
07:00:00-
07:05:0010151301016000101479010147902.01911015196
07:10:0010150001015000101250010125000.38521012805
07:15:0010137151013910101371510139100.50001013894
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:0010139101013910101391010139100.04901013910
08:00:0010132351013235101323510132351.00001013235
08:05:0010139651013965101396510139650.11001013965
08:10:0010132701013270101327010132700.10001013270
08:15:0010139651014505101396510140001.00801014405
08:20:0010139651013965101296010129600.12001012988
08:25:00-
08:30:0010132601013260101122510112251.09181012745
08:35:0010120001013235101137510125006.31261012949
08:40:00-
08:45:0010121801013245101218010132450.14671012906
08:50:0010130001013005101300010130051.35201013000
08:55:0010132001013355101320010133550.16101013217
09:00:0010140001014000101319010131900.17761013889
09:05:0010135001013500101349010134950.22001013497
09:10:0010134901013500101320010135000.94631013463
09:15:0010135001014000101350010140001.34001013910
09:20:0010134951014000101349510140000.57541013921
09:25:0010140001014000101300510130151.28091013928
09:30:0010140001015100101308010130801.37431014061
09:35:0010151051015105101508010150800.16811015104
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:0010132001013200101318510131850.01001013193
10:05:00-
10:10:0010132851013285101328510132850.11001013285
10:15:00-
10:20:0010130051013005101300010130000.46781013000
10:25:0010117301011770101117510111750.32571011478
10:30:00-
10:35:0010129951013000101299510130000.47001013000
10:40:0010130001013000101300010130000.44001013000
10:45:0010130001013105101300010131050.01891013001
10:50:0010139951015120101399510151201.23621014486
10:55:0010157901016635101579010166352.24261016185
11:00:0010153801016635101537510165001.21831016435
11:05:0010165001017635101650010170004.74251017109
11:10:00-
11:15:00-
11:20:00-
11:25:0010155151015515101551010155100.47001015511
11:30:00-
11:35:0010160001016815101600010168150.10001016082
11:40:00-
11:45:00-
11:50:0010154201015420101542010154200.24001015420
11:55:0010160451016045101604510160450.00281016045
12:00:0010160901017000101606010170003.44361016566
12:05:00-
12:10:00-
12:15:0010170001018000101700010179902.73751017116
12:20:0010177551017755101775510177550.30001017755
12:25:0010177351019500101755510195004.07801017995
12:30:0010154751015475101547510154750.40001015475
12:35:0010194001019500101940010195000.53301019406
12:40:0010197401020230101802510180250.78501019365
12:45:0010182351018950101800010180000.30131018066
12:50:0010180001018000101800010180000.11001018000
12:55:0010170001017000101655510165550.82341016971
13:00:0010171751017175101717010171700.00401017170
13:05:0010174451017445101718010171800.63621017430
13:10:0010161901016190101618510161850.40691016185
13:15:00-
13:20:0010154801015595101512010155952.13321015332
13:25:00-
13:30:00-
13:35:00-
13:40:0010164401016645101536510166451.55001015799
13:45:00-
13:50:00-
13:55:0010162001017050101620010170502.01571016758
14:00:00101705010210001017010102098511.28801019128
14:05:0010191701019170101670010167004.25971017055
14:10:0010167001016700101670010167000.02001016700
14:15:0010167051016705101670010167000.65141016700
14:20:0010160001016000101578010157800.18001015841
14:25:0010169951017000101699510170000.80001017000
14:30:0010170001020000101700010199700.78791019741
14:35:00-
14:40:0010193051019305101930510193050.40691019305
14:45:00-
14:50:0010190001019500101900010194950.44001019377
14:55:00-
15:00:0010194951019900101949510199001.63131019697
15:05:0010199001022990101990010225002.94691021884
15:10:0010210601021060101939010193900.09651020373
15:15:00-
15:20:00-
15:25:0010193951019395101939510193950.00031019395
15:30:00-
15:35:0010190551019055101905510190550.00291019055
15:40:0010194101019410101941010194100.00791019410
15:45:00-
15:50:00-
15:55:0010187001019100101849010191001.55601018715
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:0010174851018525101748510185202.34701017547
16:25:0010185201018520101852010185200.04001018520
16:30:0010180101018010101800510180050.98001018005
16:35:0010180051018005101680010169650.91221017649
16:40:0010170301017945101695510179450.12981017043
16:45:0010180001018000101800010180000.12381018000
16:50:0010167051016705101670010167000.22001016701
16:55:00-
17:00:0010167001016700101670010167000.06001016700
17:05:0010154301017210101510510172102.10921015219
17:10:0010155601015630101556010156300.30471015595
17:15:0010169951017000101699510170000.15711016999
17:20:0010176701017770101767010177700.22001017719
17:25:0010176601017660101766010176600.04001017660
17:30:0010179901018670101799010186700.99001018044
17:35:00-
17:40:00-
17:45:00-
17:50:0010189851019390101898510193900.53001019232
17:55:0010185001018500101790010179000.05001017964
18:00:0010174801019390101748010193900.41041018903
18:05:0010193901019390101939010193900.44001019390
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:0010167051016705101670010167000.04501016704
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:0010172851018125101728510181250.04501017335
19:55:0010171601017315101716010172850.33401017196
20:00:0010173151017315101695010169500.98711017166
20:05:0010177451017750101774510177500.40001017750
20:10:0010185001019000101850010185000.70371018596
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:0010185151018515101851510185150.60001018515
20:40:0010190001019000101900010190000.00101019000
20:45:0010185001018885101850010188850.02751018605
20:50:0010186051018605101850010185000.02141018515
20:55:00-
21:00:0010178751017875101787510178750.00501017875
21:05:00-
21:10:0010180051018005101800510180051.38411018005
21:15:00-
21:20:00-
21:25:00-
21:30:00-
21:35:0010184151018990101841510189900.24001018982
21:40:0010189851018985101898510189850.00011018985
21:45:0010189851019000101898510190000.20591018999
21:50:0010190001019000101900010190001.69161019000
21:55:0010194001019400101859510185951.16031018923
22:00:00101859510279351018595101915013.13531022451
22:05:0010179901017990101799010179900.10001017990
22:10:0010198001019890101829510183100.60151019408
22:15:00-
22:20:0010189901019000101894510189450.74121018985
22:25:0010190001019000101900010190000.46791019000
22:30:0010182951019000101829510190000.33001018744
22:35:00101900010209251016995101700514.02871018269
22:40:0010169901017005101699010170000.82001016994
22:45:00-
22:50:0010170301017030101703010170300.46721017030
22:55:0010180001018000101800010180000.11001018000
23:00:0010180001018000101800010180000.85871018000
23:05:00-
23:10:0010173001017300101730010173000.11001017300
23:15:00-
23:20:00-
23:25:0010188701018875101887010188750.16001018874
23:30:00-
23:35:00-
23:40:0010173551018355101703010170300.30511017339
23:45:00-
23:50:00-
23:55:0010172701017715101721510176851.05021017590
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.