暗号資産価格データベース


2020年08月01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
00:00:00118900011940001188010118807016.83641191138
00:03:0011894401193440118800011892202.55211191688
00:06:0011919951192000118701011870101.85041189366
00:09:0011890001190000118900011900003.22211189932
00:12:0011900001190000118701011870100.17811188641
00:15:0011900001194900119000011940001.05651191947
00:18:0011940001195990119103511910357.50961194345
00:21:0011910651194835119099011919852.68711191279
00:24:0011929751193000119050011905001.72651192514
00:27:0011920001193010119200011930001.66581192519
00:30:0011944451197400119307011960057.31621196084
00:33:00119200011990001192000119900012.81961197191
00:36:0011980001200000119506011995009.94491199020
00:39:0011990001199000119600011980007.57851196411
00:42:0011980001198300119421011978006.77231198051
00:45:0011974851198500119600011985007.72141197444
00:48:0011985001200000119620011999755.41481199273
00:51:0011998401199840119550011975001.33021197367
00:54:0011980001198000119671011967100.48001197050
00:57:0011969901198480119699011984800.52211197944
01:00:0011984801204985119600012000007.70061201008
01:03:00120000012080001199700120800018.45111204224
01:06:0012060001206000120320012060003.89471205451
01:09:00120600012147851206000121478511.84291210947
01:12:00121478512169201208495121400016.31501213291
01:15:0012140001214000120601012060107.15701210891
01:18:0012060101206950120000012000007.25121203587
01:21:0012000001204960119800012010004.37451200476
01:24:00120100012019901195050120000010.00711198496
01:27:00119610011961001187620119400012.46761193491
01:30:0011950001197390119400011973404.27211194631
01:33:0011963101201700119631011980002.26471196874
01:36:0011972501204345119725012017405.44621201706
01:39:0012017401203000120000012020002.18891201859
01:42:0012020001203000120100012020003.63941201970
01:45:0012025001205000120199512044902.29651203088
01:48:0012030001203000120235512023550.33141202939
01:51:0012002351204350120023512043500.22541201729
01:54:0012005001200500119823511982351.19001199726
01:57:0011980001200900119661011995006.54151199745
02:00:0012005501201105119998011999801.44681200757
02:03:0011999701200000119900011990001.15271199562
02:06:0011990001199000119810011989700.65161198816
02:09:0011980001198200119630011963006.01511197742
02:12:0011963001197990119311011979902.24371195565
02:15:0011969851197910119698511970001.35241197124
02:18:0011965001196500119650011965000.00181196500
02:21:0011965401199755119654011965401.90761197036
02:24:0011962401199085119600011970004.54801196415
02:27:0011970001198000119700011970008.69891197377
02:30:0011980001198080119532011953204.19181197997
02:33:0011995001199500119550011955000.00231198978
02:36:0011950001195000119250011925100.63071192892
02:39:0011960001196000119334011933402.28971195664
02:42:00-
02:45:0011955301195530119550011955000.30001195510
02:48:0011955001195500119450011945000.35501195190
02:51:0011945001194500119330011933000.43001194456
02:54:00-
02:57:0011940001194000119400011940000.36701194000
03:00:0011940001194000119320011932000.65501193502
03:03:0011932001193200118901011918801.96421189854
03:06:0011918801192065119188011920551.14651192039
03:09:00-
03:12:0011922101192210119199511919950.90641192021
03:15:0011919951191995119199511919950.66361191995
03:18:0011930001193000119300011930000.60861193000
03:21:0011930001193000119300011930000.11001193000
03:24:0011949901194990119499011949900.24771194990
03:27:0011949901194990119499011949900.49011194990
03:30:00-
03:33:0011949901195000119499011950000.50671194990
03:36:0011967301196730119673011967300.00151196730
03:39:00-
03:42:0011900301190030119001011900100.32001190022
03:45:00-
03:48:00-
03:51:0011902351190245118600011878103.50051188862
03:54:0011870301189810118703011898100.09241187933
03:57:0011899001189900118602511864651.51311187391
04:00:0011860101188035118601011880353.43001186673
04:03:0011887001188700118870011887000.11001188700
04:06:0011899601190000118996011900000.39011189996
04:09:0011899251189925118992511899250.10001189925
04:12:0011899251191985118992511919850.48501190319
04:15:0011918751191975119099011910000.73581191142
04:18:0011910001191000119100011910000.76001191000
04:21:0011910001191100119100011911000.65001191049
04:24:0011914001191400119140011914000.22001191400
04:27:00-
04:30:0011919951194260119140011942600.20241193222
04:33:0011956951196900119346511934651.99111195537
04:36:00-
04:39:0011943001194300119430011943000.10001194300
04:42:00-
04:45:00-
04:48:0011970001202915119700012029155.77771198997
04:51:0011980001199990119800011999900.53301199362
04:54:0011982101198210119636011968001.88001197971
04:57:00-
05:00:00-
05:03:0012015001201990120150012019901.12481201902
05:06:00-
05:09:0012009201200920120092012009200.11001200920
05:12:00-
05:15:00-
05:18:0012009201200920119980011998000.20001200136
05:21:0012019901204490120199012044900.85501203809
05:24:0012042101204500120421012045000.42561204234
05:27:0012045001206490120450012062101.19001205492
05:30:0012061051206500120600012060004.02761206440
05:33:0012060001206500120200012050001.33191205737
05:36:0012011551201155120115512011550.13601201155
05:39:0012039401204000120392012040000.57251203963
05:42:0012040001204000120400012040000.14871204000
05:45:0012034351203435119940011994001.86031200830
05:48:0012000101200010120000012000001.96681200009
05:51:0012000301200030120001012000100.21101200029
05:54:00-
05:57:0012000451200045119989511998950.26631199921
06:00:0011994001199400119800011990001.17541198503
06:03:0011990001203070119900012029853.29951200197
06:06:0012034301203430120100012010000.00211202851
06:09:0012010101207500120101012065001.24931205240
06:12:0012065001207510120641012064100.47561206485
06:15:00-
06:18:00-
06:21:0012056651205665120566512056650.21651205665
06:24:00-
06:27:0012060001206000120355512035550.28411205914
06:30:00-
06:33:00-
06:36:0012063001206420120536012053600.90871206151
06:39:0012050101209000120501012090000.64051207665
06:42:0012087651208765120604012060400.25001207676
06:45:0012089301208930120798512079851.09981208176
06:48:0012045801204580120002012040000.87811201378
06:51:0012050001206990120492512049250.05321205043
06:54:0012070001207000120500012052300.18951205572
06:57:00-
07:00:0012058001209990120411512099452.39671207952
07:03:0012050501208685120501012051502.06161206621
07:06:0012051501206000120330512033051.63031205041
07:09:0012040001207900120302512030250.16231203363
07:12:0012030001203000120300012030000.13001203000
07:15:00-
07:18:00-
07:21:0012040001204000120300012030000.00741203473
07:24:0012030001206840120132012015100.23991202182
07:27:0012017901201790120179012017900.10001201790
07:30:0012063101206310120580012058000.00301205983
07:33:0012045301204530120453012045300.00101204530
07:36:0012038001204990120380012049900.45091204014
07:39:0012045001204500120182512018250.00201203163
07:42:0012019001203500120190012019450.00941202075
07:45:0012035001205000120003512000351.86331202578
07:48:0012002551204800119710011984051.30401199654
07:51:0011984451200000119830011983000.61001198370
07:54:0011990001199000119900011990000.46801199000
07:57:0012000001200000119900011993700.92091199283
08:00:0011990001201040119800012010401.61121198360
08:03:00-
08:06:0011981201199820119800011980000.71101198139
08:09:0011996201199710119485011961251.75481196354
08:12:0011961251198620119612511986200.10331196173
08:15:0011961251196125119350011935000.84831194266
08:18:0011935001198000119350011974200.81651196901
08:21:0011983751198510119837511985101.21481198462
08:24:0011980001198000119800011980000.04391198000
08:27:0011970851197175119399511939950.40061196939
08:30:00-
08:33:0011972101200000119721012000000.40201199595
08:36:0012021901202195120214512021450.19951202169
08:39:0012020751202075120013012001300.19651201094
08:42:0012003751201000119937012010000.19591200673
08:45:0012002701200275120027012002750.40201200270
08:48:00-
08:51:0012005001200500120050012005000.20201200500
08:54:0012005001200500120050012005002.99801200500
08:57:0012000051200500120000512005000.08691200358
09:00:0012005301205960120053012059603.74661204613
09:03:0012063151206315120500012050000.42161205309
09:06:0012050001205000120489012048900.11851204978
09:09:0012030001203000120001512000401.71081202121
09:12:0012000151201220119787511978750.61211200059
09:15:0012000101200010120001012000100.12331200010
09:18:0012010001201000119750011975001.01171200123
09:21:0011980001200930119750012009300.63791197551
09:24:0011979101197910119500011950352.13401195444
09:27:0011950851195265119504011952650.48431195151
09:30:0011960001196000119403511950005.92751194997
09:33:0011950001195970119254511930703.27001193643
09:36:0011930651193065119143011920102.35711191847
09:39:0011950001195000119450011945000.25691194534
09:42:0011945051196295119450011962950.15201194525
09:45:0011949651196475119300011964751.50201194242
09:48:0011970101197010119701011970100.01831197010
09:51:00-
09:54:0011940001194000119300011930000.19701193089
09:57:0011940001194000119330011935302.24841193961
10:00:0011936001194395119303511933056.13871193996
10:03:0011933051193305119200011924652.81001192630
10:06:0011944001194400119440011944000.00201194400
10:09:00-
10:12:00-
10:15:00-
10:18:0011960001196045119600011960450.35001196026
10:21:0011976501197650119582011958200.23701197364
10:24:0011958201197960119582011979601.04691197865
10:27:0011970001197000119600011960000.29011196328
10:30:0011960001196000119600011960000.11001196000
10:33:0011960001196000119600011960000.22001196000
10:36:0011960001198490119600011984901.00441197006
10:39:0011971001198415119710011971000.22001197698
10:42:0011960001196000119451011945100.19541195405
10:45:00-
10:48:00-
10:51:0011945101194510119450011945000.34001194503
10:54:0011945001194500119450011945000.16271194500
10:57:00-
11:00:0011945001195660119450011956600.40591195368
11:03:00-
11:06:00-
11:09:0011973051198490119649011977051.05541196891
11:12:00-
11:15:0011977051197705119699011970003.98301197089
11:18:0011950001199235119500011970002.51341197315
11:21:0011980001198000119800011980000.19041198000
11:24:0011996651199990119812011985003.25641199084
11:27:0011995001199500119950011995002.02131199500
11:30:0011994801199480119948011994800.11001199480
11:33:0011994901199500119949011994900.77801199494
11:36:0011995001199990119950011999900.11401199549
11:39:0011999901200500119999012005005.01901200169
11:42:0012005001201245120050012012451.59761200551
11:45:0012012451203000120124512030001.00001202926
11:48:0012028001202815120280012028151.03191202806
11:51:0012005451200615120054512006100.37411200596
11:54:0012019951202025120199512020254.44081202001
11:57:0012010001203000120050012011052.81691201655
12:00:0012010151201300120000012000004.61061200217
12:03:0012000001200000120000012000000.03811200000
12:06:0012014251201500120002512000256.83121201372
12:09:0012025351202535120253512025352.00001202535
12:12:0012032401205000120324012050007.45091204347
12:15:0012049401204950120350012035003.45131204611
12:18:0012039901204800120399012048005.21001204146
12:21:0012065201207500120652012069301.76301207102
12:24:0012009001200900120090012009000.02001200900
12:27:0012050001205000120500012050001.00001205000
12:30:0012050101205010120500012050001.10001205009
12:33:0012049801205800120399012040000.77001204439
12:36:0012040001205800120400012058000.79501204183
12:39:0012058001207395120580012072350.86001206011
12:42:0012071701209985120717012080501.02541208234
12:45:0012080001208000120600012060000.30041206138
12:48:0012041201209950120411012099504.25111205696
12:51:00-
12:54:0012085101208510120851012085100.00201208510
12:57:0012035801203585120201012020100.29001202472
13:00:0012030001203035120201012020102.23691202972
13:03:0012029751202975120200012020000.94391202336
13:06:0012029351202940120188012018850.54431202718
13:09:0012030001205130120300012051300.06401203103
13:12:0012056051206990120560012069900.49521205887
13:15:0012068101207405120333512074050.89711206557
13:18:0012074901207990120749012079902.26951207520
13:21:0012079901208900120043012079902.58061208297
13:24:0012007901206990120079012069900.23791205862
13:27:0012033351208000120333512080000.64001206130
13:30:0012038401208000120384012080000.60121206261
13:33:0012080001209990120600012097402.79251209562
13:36:0012071951210000120701512099900.78741209250
13:39:0012080001210550120711512071152.60251209528
13:42:00-
13:45:0012085001208500120706012070600.60201207980
13:48:0012070601207060120706012070601.50001207060
13:51:00-
13:54:0012070651207065120706512070650.00201207065
13:57:0012074001207400120740012074000.40001207400
14:00:0012070601207060120524012058455.50611206370
14:03:00-
14:06:0012089801214970120898012138209.38921212670
14:09:0012138201213840120782012078204.20351212152
14:12:0012079051212465120790512117251.36031211625
14:15:0012140001214455121250012139701.80061213284
14:18:0012130251213025120562012100001.05161210100
14:21:0012100001214875121000012148705.49801213977
14:24:0012148901218570121458012169953.23911217519
14:27:0012170001219970121577012199706.74391217480
14:30:0012187201220455121401012199405.22271219204
14:33:0012200001222980121501012180004.66661219216
14:36:0012189901218990121700012189802.23241217802
14:39:0012199801221875121701012199902.59201219883
14:42:00122110012249001217250122490024.63021222153
14:45:00122490012280001218000122668513.32511225725
14:48:0012230401225000122123512231706.63701222765
14:51:0012250001230000122500012300009.12121228450
14:54:00123140012350001222500123400017.89321231479
14:57:0012313251231445122502012300006.75111228508
15:00:0012300001231265122502012250203.80301228752
15:03:0012260601229445122502012270001.76541227220
15:06:0012288001230010122880012300106.03121229986
15:09:0012300001230740122999512300000.92571230081
15:12:0012311901233880123000012328304.24661231842
15:15:0012320201238000123202012369503.58501235946
15:18:00123600012478251234010124333013.77511241206
15:21:00124333512470001238000124190016.81271242059
15:24:0012412401241890123800012380001.83861238672
15:27:0012380001239880123505012397904.52621237323
15:30:0012398901239980123601012390002.43011238897
15:33:0012392401239945123401012352802.09061235734
15:36:00123500012350001223000123000013.26151230688
15:39:00122873012340401224035123295019.48361229787
15:42:0012330101234470123002012319300.60921231922
15:45:0012327601236000123200012360004.32631233795
15:48:0012360001236785123450012345000.32281234566
15:51:0012345001236970123450012369700.34101235742
15:54:00123600512360051233165123316510.08901234995
15:57:0012320101233610123173012336102.14061232804
16:00:0012336101236225123361012362254.74141235326
16:03:0012360001236000123352512340002.44641235953
16:06:0012340001234325123142512322002.03341232584
16:09:00123120012312001221500122899013.25521225019
16:12:0012289001230755122354012299902.10021229052
16:15:0012298901233455122984012334553.09841230385
16:18:0012282501228340122821512283400.55611228238
16:21:0012298451230000122900012290000.67891229809
16:24:0012280201228980122436012279501.64171227576
16:27:0012260001228000122600012280000.33661227456
16:30:00-
16:33:0012299951230000122999512300000.17691229998
16:36:0012300001230000122755012300001.10241229122
16:39:0012300001230010123000012300100.52691230005
16:42:0012310001231200123100012312000.22981231187
16:45:0012312001234500123120012344950.33931233485
16:48:0012346751234995123467512347000.19461234792
16:51:00-
16:54:0012340001234420123400012340000.13381234090
16:57:0012345001235475123345012348000.35851234358
17:00:0012348001236950123450012369503.68271235356
17:03:0012370001241490123700012371954.62261238869
17:06:0012364901236490123492512349351.68991235026
17:09:00-
17:12:0012394001241000123940012410002.72081240095
17:15:0012377751237775123640012370001.23291237041
17:18:0012370001237000123500012350001.40621235154
17:21:0012335801235000123358012350001.52721234326
17:24:0012340101235000123400012349451.03101234031
17:27:0012305851233995123051012339400.32951230621
17:30:0012339301234900123390012349000.12691234609
17:33:0012359651236000123596512360001.00001235993
17:36:00-
17:39:0012360001236005123409512360054.28621235955
17:42:0012366201236995123662012369950.11231236987
17:45:00-
17:48:00-
17:51:0012369901236990123699012369900.07491236990
17:54:0012384851238565123699012369901.03901237640
17:57:0012360001236000123389012345002.03121234519
18:00:0012351401235140123265012328000.31001232994
18:03:0012330101233010123250012330101.30981232933
18:06:0012325001233010123250012330050.40401232505
18:09:0012329301233010123250012330000.57671232990
18:12:0012330001234465123300012344650.61001233066
18:15:0012340001237000123200012370001.04701236205
18:18:0012370001237000123700012370001.49301237000
18:21:0012370001237000123700012370000.24201237000
18:24:0012380001238000123800012380000.89801238000
18:27:0012389351240990123893512399801.96251240315
18:30:0012399951241000123995012410003.02601240292
18:33:0012410001241000124100012410000.10001241000
18:36:0012400001240000124000012400001.20161240000
18:39:0012409901240990123401012340103.20861235945
18:42:0012389751238975123896512389650.11201238975
18:45:0012387401238740123800012380000.51341238159
18:48:0012399551240000123995512400000.22181239975
18:51:00-
18:54:0012380001240000123800012380000.25671238679
18:57:0012381851239900123817512399000.14611239780
19:00:0012399001240000123990012400000.11741239977
19:03:0012400001240000124000012400000.01511240000
19:06:0012410001243570124100012410007.12401242659
19:09:0012435201243520124106512420001.24991242002
19:12:0012420001242000124200012420000.84671242000
19:15:0012400001240000124000012400000.04001240000
19:18:0012380601240950123601512400000.53711237924
19:21:0012390101239010123736012373601.14001237561
19:24:0012380001238000123701512370151.17431237322
19:27:0012372501237980123237512334853.09961235187
19:30:0012350001237440123500012373001.40771236007
19:33:0012360001236000123396012339600.30981235964
19:36:0012330001233000123101512310152.76871232661
19:39:0012310401232650122618012299907.80101230229
19:42:0012299751233000122997512330001.57191230211
19:45:0012300001234000123000012339600.78681233485
19:48:0012346401234640123460012346000.69311234607
19:51:0012315451233300123154512333000.15001232844
19:54:0012333001233300123172512317250.18841232715
19:57:0012315001231835123073012307301.00521231087
20:00:00123055012327401229000122901010.01501231062
20:03:0012290101232000122876012320009.02141229697
20:06:0012320001232000123200012320000.56981232000
20:09:0012320001233000123200012330001.42641232955
20:12:0012330001237880123300012369903.16571235456
20:15:0012360001236000123360012336001.03791233694
20:18:00-
20:21:0012320101234000123201012320100.61901232256
20:24:0012320001235990123199512340456.39431234334
20:27:00-
20:30:0012350001236000123500012360000.42531235752
20:33:0012350001235000123421012342100.08721234224
20:36:0012342001235985123420012342000.75041234655
20:39:0012349851234985123236012323602.09111232555
20:42:00-
20:45:0012350001235000123500012350000.87891235000
20:48:0012350001238990123500012389901.09061235836
20:51:0012360101236010123600012360001.45041236002
20:54:0012385201238520123852012385200.17541238520
20:57:0012380001238910123602012389101.80711237077
21:00:0012379901238000123799012380000.32651237996
21:03:0012380101239000123635512377605.12781238139
21:06:0012395001240990123950012400459.14931240009
21:09:0012400451240990124004512409901.11341240310
21:12:0012400451240045123900012390551.16861239124
21:15:0012390001239000123900012390001.25481239000
21:18:00-
21:21:00-
21:24:0012390001239000123900012390000.10001239000
21:27:0012389001238900123603012380000.33501238160
21:30:0012370201237020123702012370200.11001237020
21:33:0012365001236500123600012360001.72001236427
21:36:00-
21:39:0012360151236125123600012360000.68441236029
21:42:0012360401236040123501012350100.32211235759
21:45:0012351351235135123512512351250.33001235134
21:48:00-
21:51:00-
21:54:00-
21:57:0012356901238715123555012387151.81001236868
22:00:0012384601238460123583012358300.01431237669
22:03:0012357001236000123352512335251.17441234848
22:06:0012335151233515123300012330001.23671233073
22:09:0012330101233010123200012330002.98201232698
22:12:0012330001233010123000012300000.99501231888
22:15:0012300001236990122704012369900.63781229734
22:18:0012320001232000123057512305750.40591231285
22:21:0012310901231090123108012310800.39701231084
22:24:0012310001231000123100012310000.19351231000
22:27:0012325001232500123100012310000.41601231310
22:30:0012319901231990122800012280000.97571229558
22:33:0012300001231730122800012280002.78871228269
22:36:0012275001228000122501012264952.05951226869
22:39:00122501512278701221050122500012.73071224141
22:42:0012250051226760122500012267601.57661225416
22:45:0012250551227290122402012250254.89711225971
22:48:0012270001229900122700012271150.68851228000
22:51:0012280001228000122600012260004.67961226377
22:54:0012279751227990122676012277100.81281227877
22:57:0012250001225000122400012240002.38811224664
23:00:0012240051226710122300012267102.54031224664
23:03:00-
23:06:0012269651226965122696512269650.08811226965
23:09:0012270101227985122700012279850.72721227119
23:12:0012270101227010122388512238851.93621224508
23:15:0012240001224000122300012230602.43971223099
23:18:0012235401223540122300012230000.14191223419
23:21:00-
23:24:00-
23:27:0012230001223000122300012230000.47191223000
23:30:0012230001227205122300012272053.33731225318
23:33:0012242551224255122425512242550.00801224255
23:36:0012253351227800122533512278000.13771227166
23:39:0012278601227990122786012279900.32001227909
23:42:0012279901228000122789012280000.57001227948
23:45:0012279901227990122570012257001.19971227589
23:48:00-
23:51:0012280001228000122800012280000.45501228000
23:54:0012297051231990122970512319901.22231230037
23:57:0012314901231490123038012310001.11261230897
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.