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
00:00:00118900011940001188000118920017.57231191060
00:05:0011922601193440118701011900005.96681190578
00:10:0011900001190000118701011870101.10001189780
00:15:0011900001195990119000011950057.35711193994
00:20:0011949901195000119099011910753.95391192236
00:25:0011920001193010119050011930003.33451192530
00:30:00119444511980001192000119600017.16661196564
00:35:00119764012000001195060119900012.95411198807
00:40:00119702011983001194210119780014.31081197180
00:45:0011974851199995119600011995009.89801197639
00:50:0011995001200000119550011967104.77761199095
00:55:0011967101198480119671011984800.79291197523
01:00:00119848012074601196000120600020.55961202267
01:05:0012074601208000120320012070009.79961206376
01:10:00120700012169201206800121400027.84511212365
01:15:00121400012140001201100120500010.83321208532
01:20:0012050001206950119800012019908.86451201629
01:25:00120000012000001187620119400021.55971195499
01:30:0011950001201700119400012017006.16681195253
01:35:0011980001204345119725012017406.69181201479
01:40:0012017401203000120100012020004.95271201997
01:45:0012025001205000120199512023552.62791203069
01:50:0012002351204350120023512043500.22541201729
01:55:0012005001200900119661011995007.73151199742
02:00:0012005501201105119900012000002.18951200407
02:05:0011999951200000119800011980101.85391198568
02:10:0011980101198200119311011979907.46651197060
02:15:0011969851197910119698511970001.35241197124
02:20:0011965001199755119600011960004.89321196706
02:25:00119600011980001196000119700010.26311197207
02:30:0011980001199500119532011995004.19381197998
02:35:0011955001195500119250011925100.63101192893
02:40:0011960001196000119334011933402.28971195664
02:45:0011955301195530119550011955000.30001195510
02:50:0011955001195500119330011933000.78501194788
02:55:0011940001194000119400011940000.36701194000
03:00:0011940001194000118901011900002.36801190648
03:05:0011919001192065119188011920551.39771192011
03:10:0011922101192210119199511919950.90641192021
03:15:0011919951191995119199511919950.66361191995
03:20:0011930001194990119300011949900.93861193466
03:25:0011949901194990119499011949900.51781194990
03:30:0011949901195000119499011950000.50671194990
03:35:0011967301196730119673011967300.00151196730
03:40:0011900301190030119001011900100.32001190022
03:45:00-
03:50:0011902351190245118600011878103.50051188862
03:55:0011870301189900118602511864651.60551187423
04:00:0011860101188700118601011887003.54001186736
04:05:0011899601190000118996011900000.39011189996
04:10:0011899251191985118992511919850.58501190252
04:15:0011918751191975119099011910001.05581191099
04:20:0011910001191400119100011914001.31001191092
04:25:00-
04:30:0011919951196520119140011965200.69951195116
04:35:0011969001196900119346511934651.49401195420
04:40:0011943001194300119430011943000.10001194300
04:45:0011970001197000119700011970000.48141197000
04:50:0011979851202915119798511980006.89931199017
04:55:0011980001198000119636011968000.81001197872
05:00:0012015001201990120150012019900.94681201885
05:05:0012019901201990120092012009200.28801201581
05:10:00-
05:15:0012009201200920119980011998000.20001200136
05:20:0012019901204490120199012044900.85501203809
05:25:0012042101206490120421012062101.61561205161
05:30:0012061051206500120600012060005.18451206380
05:35:0012020001205000120115512011550.31101202111
05:40:0012039401204000120392012040000.72121203971
05:45:0012034351203435119940012000003.82711200408
05:50:0012000301200030120001012000100.21101200029
05:55:0012000451200045119989511998950.26631199921
06:00:0011994001203070119800012030703.98211199642
06:05:0012001001205085120009012050850.91411201911
06:10:0012059701207510120597012064101.30571206284
06:15:00-
06:20:0012056651205665120566512056650.21651205665
06:25:0012060001206000120355512035550.28411205914
06:30:00-
06:35:0012063001206420120501012050101.01871206028
06:40:0012079101209000120604012060400.78051208043
06:45:0012089301208930120002012040001.97791205158
06:50:0012050001207000120492512070000.09471205900
06:55:0012050001205230120500012052300.14801205171
07:00:0012058001209990120411512051604.20831207467
07:05:0012051601206000120330512040001.88741205050
07:10:0012079001207900120300012030000.28521203182
07:15:00-
07:20:0012040001204000120132012013200.18741201503
07:25:0012068401206840120151012017900.15991202793
07:30:0012063101206310120453012045300.00401205620
07:35:0012038001204990120380012049900.45091204014
07:40:0012045001204500120182512019450.01141202266
07:45:0012035001205000119710011971003.16331201374
07:50:0012039501203950119830011983000.61401198389
07:55:0011990001200000119900011993701.38891199188
08:00:0011990001201040119800012010401.61121198360
08:05:0011981201199820119501011997101.92091197200
08:10:0011961401198620119485011986200.64821195775
08:15:0011961251198000119350011974201.66481195559
08:20:0011983751198510119837511985101.21481198462
08:25:0011980001198000119399511939950.44451197043
08:30:0011972101197210119721011972100.00201197210
08:35:0011985001202195119850012001300.79601200616
08:40:0012003751201000119937012010000.19591200673
08:45:0012002701200275120027012002750.40201200270
08:50:0012005001200500120050012005003.20001200500
08:55:0012000051200500120000512005000.08691200358
09:00:0012005301206315120053012050004.16821204683
09:05:0012050001205000120489012048900.11851204978
09:10:0012030001203000119787511978752.32291201577
09:15:0012000101201000120001012009950.72331200829
09:20:0011992801200930119750011975001.26961197971
09:25:0011975001197500119500011952652.39831195192
09:30:0011960001196000119254511930658.98751194517
09:35:0011959701195970119143011920102.56711192060
09:40:0011950001196295119450011962950.40891194531
09:45:0011949651197010119300011970101.52031194275
09:50:00-
09:55:0011940001194000119300011935302.44541193891
10:00:0011936001194395119200011925008.84871193580
10:05:0011924651194400119246511944000.10201192503
10:10:00-
10:15:0011960001196000119600011960000.15001196000
10:20:0011960451197650119582011958450.48391196671
10:25:0011979601197960119600011960001.29011197593
10:30:0011960001196000119600011960000.33001196000
10:35:0011960001198490119600011984901.00441197006
10:40:0011971001198415119451011945100.41541196619
10:45:00-
10:50:0011945101194510119450011945000.50271194502
10:55:00-
11:00:0011945001195660119450011956600.40591195368
11:05:0011973051198490119649011984900.94541196797
11:10:0011977051197705119770511977050.11001197705
11:15:0011977051199235119500011992354.51771197254
11:20:0011970001199990119700011999903.46591198165
11:25:0011985001199500119850011995003.98091199008
11:30:0011994801199500119948011994900.88801199492
11:35:0011995001200000119950012000001.73331199965
11:40:0012000151201245120000012012454.99731200348
11:45:0012012451203000120124512030001.00001202926
11:50:0012028001202815120054512020005.21681202058
11:55:0012020001203000120050012011053.44691201720
12:00:0012010151201300120000012000004.64871200215
12:05:0012014251201500120002512000256.83121201372
12:10:0012025351205000120253512050009.45091203964
12:15:0012049401204950120350012040007.66131204270
12:20:0012048001207500120480012069302.76301206269
12:25:0012009001205000120090012050001.02001204920
12:30:0012050101205800120498012058001.43001205013
12:35:0012040001205800120399012058001.23501204117
12:40:0012058001209985120580012080501.88541207220
12:45:0012080001209950120411012099504.55151205725
12:50:00-
12:55:0012085101208510120201012020100.29201202513
13:00:0012030001203035120200012020003.12091202798
13:05:0012020001204170120188012041700.66621202683
13:10:0012051301206990120513012069900.49721205884
13:15:0012068101207490120333512074901.11711206741
13:20:0012074901208900120043012069904.65571207948
13:25:0012050001208000120333512080000.85231206035
13:30:0012038401209975120384012099752.28221208499
13:35:0012099801210000120701512080001.92331209645
13:40:0012076701210550120711512071152.57811209542
13:45:0012085001208500120706012070600.60201207980
13:50:0012070601207065120706012070651.50201207060
13:55:0012074001207400120740012074000.40001207400
14:00:0012070601207060120524012058455.50611206370
14:05:00120898012149701208980121320010.19591212751
14:10:0012122701212465120782012117254.75711211739
14:15:0012140001214455121017012101702.30411212740
14:20:0012103201218570120562012185708.22871214691
14:25:0012170001219970121458012199707.80041217406
14:30:0012187201222980121401012169708.91621219342
14:35:0012179951219980121700012199803.26921217903
14:40:00121997012249001217010122490027.15851221941
14:45:00122490012280001218000122124519.37391224768
14:50:00122199012350001221990122888520.14951229704
14:55:00122888512345001225020123000014.20421230324
15:00:0012300001231265122502012288854.49531228738
15:05:0012251051230010122502012300007.20431229436
15:10:0012307401233880122999512328305.07231231557
15:15:00123202012478251232020123401014.86731239532
15:20:00124400012470001238000123880019.98251242178
15:25:0012388001239880123505012397905.68781237467
15:30:0012398901239980123500012350003.46441238423
15:35:00123500012360001223000122900018.46371230678
15:40:00122900012344701224035123193015.94691229878
15:45:0012327601236000123200012345004.61661233843
15:50:0012367851236970123450012350002.99561235906
15:55:0012350001235990123173012336109.60751234248
16:00:0012336101236225123361012360006.09641235476
16:05:0012360001236000123142512322003.12481233740
16:10:00123120012312001221500122999015.35541225571
16:15:0012298901233455122821512282153.59841230085
16:20:0012283401230000122436012243602.18171228253
16:25:0012280001228980122600012280000.53161227654
16:30:0012299951229995122999512299950.06691229995
16:35:0012300001230000122755012300001.21241229202
16:40:0012300001231200123000012312000.75671230364
16:45:0012312001234675123120012346750.44571233769
16:50:0012349951234995123470012347000.08821234934
16:55:0012340001235475123345012348000.49231234285
17:00:0012348001241490123450012371258.19531237313
17:05:0012371951237195123492512349351.79991235158
17:10:0012394001241000123940012410002.72081240095
17:15:0012377751237775123640012370001.33981237038
17:20:0012350101235010123358012340003.12651234577
17:25:0012340001235000123051012339401.06051232978
17:30:0012339301236000123390012360001.12691235837
17:35:0012360001236000123600012360003.07191236000
17:40:0012360001236995123409512369951.32661235938
17:45:00-
17:50:0012369901236990123699012369900.07491236990
17:55:0012384851238565123389012345003.07021235575
18:00:0012351401235140123265012330101.31001233006
18:05:0012326601233010123250012330100.78331232613
18:10:0012325001234465123250012344651.11721233035
18:15:0012340001237000123200012370001.63201236490
18:20:0012370001237000123700012370001.15001237000
18:25:0012380001240990123800012399802.86051239588
18:30:0012399951241000123995012410003.12601240314
18:35:0012400001240990124000012400001.48021240123
18:40:0012380001238975123401012389653.04201235626
18:45:0012387401240000123800012400000.73521238706
18:50:0012380001238000123800012380000.10231238000
18:55:0012395801240000123800012399000.30051239446
19:00:0012399001240000123990012400000.11741239977
19:05:0012400001243570124000012410657.14831242653
19:10:0012420001242000124200012420002.08741242000
19:15:0012400001240950123601512400000.57711238068
19:20:0012390101239010123736012373601.14001237561
19:25:0012380001238000123237512334854.27391235773
19:30:0012350001237440123500012360001.70771236006
19:35:0012357901235790123050012305005.87341231645
19:40:0012305151233000122618012330006.27801229980
19:45:0012300001234640123000012346001.47991234011
19:50:0012315451233300123154512333000.26001233037
19:55:0012330001233000123073012307301.08361231145
20:00:00123055012327401228760123001017.52091230288
20:05:0012300801233000123008012330003.14531232261
20:10:0012330001237880123300012369903.53211235201
20:15:0012360001236000123360012336001.03791233694
20:20:0012320101234000123199512319951.56621232099
20:25:0012345901235990123254012340455.44711234740
20:30:0012350001236000123500012360000.42531235752
20:35:0012350001235985123420012342000.83761234610
20:40:0012349851234985123236012323602.09111232555
20:45:0012350001235000123500012350001.65731235000
20:50:0012360001238990123600012385201.93801236539
20:55:0012380001238910123602012389101.80711237077
21:00:0012379901239000123799012390001.80501238446
21:05:00123899012409901236355124004513.48601239460
21:10:0012400451240990123900012390551.59461239555
21:15:0012390001239000123900012390001.25481239000
21:20:00-
21:25:0012390001239000123603012380000.43501238353
21:30:0012370201237020123600012360001.83001236463
21:35:0012360151236125123601512361250.20551236095
21:40:0012360101236040123501012350100.80101235903
21:45:0012351351235135123512512351250.33001235134
21:50:00-
21:55:0012356901238715123555012387151.81001236868
22:00:0012384601238460123570012357000.05791236186
22:05:0012356551236000123200012329904.56101233363
22:10:0012320201233010123000012300001.78351232149
22:15:0012300001236990122704012305751.04371230337
22:20:0012310901231090123108012310800.39701231084
22:25:0012310001232500123100012310000.60951231212
22:30:0012319901231990122800012280002.82411228771
22:35:00122801012299801221050122499010.80501224316
22:40:0012249551227870122401012267606.50211225597
22:45:0012250551229900122402012271155.58561226221
22:50:0012280001228000122600012277105.49241226599
22:55:0012250001225000122400012240002.38811224664
23:00:0012240051226710122300012267102.54031224664
23:05:0012269651227010122696512270100.18811226989
23:10:0012270001227985122388512238852.56341225151
23:15:0012240001224000122300012230602.43971223099
23:20:0012235401223540122300012230000.14191223419
23:25:0012230001223000122300012230000.47191223000
23:30:0012230001227205122300012242553.34531225315
23:35:0012253351227800122533512278000.13771227166
23:40:0012278601228000122786012280000.89001227934
23:45:0012279901227990122570012257001.19971227589
23:50:0012280001229990122800012299901.15501229083
23:55:0012299901231990122998512310001.63491230729
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.