暗号資産価格データベース


2018年09月02日
Zaif:MONA/JPY

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
00:00:00161.7163.5160.4163.51825162.6
00:03:00162.0163.5162.0163.51366163.3
00:06:00-
00:09:00163.5164.0162.6164.01151163.7
00:12:00164.1164.8163.9164.0982164.1
00:15:00164.0164.0163.0163.05204163.9
00:18:00163.1164.0163.1164.0611163.8
00:21:00163.8163.9161.3162.71327162.5
00:24:00162.7164.5162.7163.71790163.9
00:27:00163.7164.3163.7164.3280164.3
00:30:00164.3164.3164.3164.39164.3
00:33:00164.1164.1162.8162.81573163.6
00:36:00162.8163.7161.6163.71991162.5
00:39:00163.4163.4162.0162.91976162.1
00:42:00162.9163.0162.9162.9398162.9
00:45:00162.9162.9161.6161.9666161.9
00:48:00162.1162.1161.9162.089162.0
00:51:00161.8162.0160.8160.84918161.2
00:54:00160.9162.3160.8162.3145160.9
00:57:00162.3162.9162.3162.950162.5
01:00:00162.9163.0162.9163.083162.9
01:03:00-
01:06:00-
01:09:00162.1162.1162.1162.15162.1
01:12:00161.0162.5159.8162.52538161.2
01:15:00161.1163.0161.1163.0997162.8
01:18:00163.0163.0162.0162.07162.9
01:21:00161.2163.0160.1163.0344161.4
01:24:00161.6161.6161.5161.6865161.6
01:27:00161.5161.6161.4161.61083161.6
01:30:00-
01:33:00161.5161.5161.5161.510161.5
01:36:00161.5161.5161.5161.555161.5
01:39:00161.5161.5161.0161.0531161.1
01:42:00161.9161.9161.0161.087161.2
01:45:00161.1161.1161.0161.033161.1
01:48:00-
01:51:00161.0162.7160.5162.62397160.9
01:54:00162.6162.8162.6162.8131162.8
01:57:00162.9162.9162.8162.8184162.9
02:00:00162.9163.5162.9163.5331163.3
02:03:00162.3163.5161.4163.5123161.8
02:06:00162.4163.6162.4162.6123163.4
02:09:00163.4163.5163.0163.094163.5
02:12:00-
02:15:00-
02:18:00163.5163.6163.5163.698163.5
02:21:00162.7162.7162.7162.78162.7
02:24:00163.0163.0163.0163.01000163.0
02:27:00162.7163.1161.0162.11263162.8
02:30:00163.4164.0163.4164.01847163.6
02:33:00-
02:36:00-
02:39:00164.2164.2164.2164.288164.2
02:42:00-
02:45:00164.0164.0164.0164.0210164.0
02:48:00164.0164.8164.0164.88000164.2
02:51:00164.8165.1164.0164.0410164.9
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00164.0164.0164.0164.05164.0
03:09:00164.0164.0164.0164.01164.0
03:12:00-
03:15:00164.1164.4164.1164.4169164.2
03:18:00164.1164.1164.0164.0124164.0
03:21:00-
03:24:00164.3164.3164.3164.320164.3
03:27:00-
03:30:00164.0164.1163.8164.1893163.9
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00164.3164.3164.3164.3111164.3
03:48:00-
03:51:00164.0164.0164.0164.041164.0
03:54:00164.0164.0163.4163.4697163.7
03:57:00163.4163.5163.4163.512163.4
04:00:00163.6163.9163.6163.917163.8
04:03:00163.8163.8163.8163.828163.8
04:06:00163.8163.8163.3163.8110163.5
04:09:00163.8163.9163.8163.950163.9
04:12:00163.9164.0163.9164.0101164.0
04:15:00164.9164.9164.9164.99164.9
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00163.9164.9162.5163.81543162.7
04:42:00164.9165.0164.9165.0612165.0
04:45:00165.0165.0165.0165.01402165.0
04:48:00-
04:51:00-
04:54:00164.9165.0164.9165.0160164.9
04:57:00165.0165.0165.0165.0223165.0
05:00:00165.0165.0165.0165.0764165.0
05:03:00165.0165.0165.0165.0492165.0
05:06:00165.0165.0165.0165.0100165.0
05:09:00-
05:12:00164.1164.1163.1163.179163.4
05:15:00-
05:18:00-
05:21:00163.6163.6163.2163.226163.5
05:24:00-
05:27:00163.7163.7163.7163.710163.7
05:30:00-
05:33:00163.7163.7163.7163.712163.7
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00163.7163.7163.7163.713163.7
05:51:00-
05:54:00-
05:57:00-
06:00:00163.6163.6163.3163.3181163.3
06:03:00-
06:06:00-
06:09:00163.4163.4163.3163.347163.3
06:12:00164.3164.3164.3164.316164.3
06:15:00164.1164.4164.1164.4200164.3
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00163.4163.5163.4163.447163.5
06:39:00163.4163.4163.4163.46163.4
06:42:00-
06:45:00-
06:48:00163.9163.9163.9163.91163.9
06:51:00163.5163.5163.5163.520163.5
06:54:00163.4163.4163.4163.419163.4
06:57:00163.3163.5163.0163.5490163.1
07:00:00163.0163.0162.9162.9100162.9
07:03:00162.9162.9162.9162.9200162.9
07:06:00162.9163.0162.9163.0720162.9
07:09:00163.0163.0162.9162.936162.9
07:12:00-
07:15:00162.9163.0162.8163.0703162.9
07:18:00-
07:21:00162.9162.9162.8162.959162.9
07:24:00-
07:27:00-
07:30:00-
07:33:00162.9162.9162.9162.9202162.9
07:36:00-
07:39:00163.0163.4163.0163.460163.1
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00163.4163.8163.2163.2180163.5
07:57:00163.8163.8163.8163.820163.8
08:00:00-
08:03:00163.9164.3163.9164.3377164.2
08:06:00164.3164.3164.3164.333164.3
08:09:00163.4163.4163.4163.412163.4
08:12:00164.3164.3164.3164.3301164.3
08:15:00164.2164.2164.2164.21164.2
08:18:00-
08:21:00164.3164.3164.3164.3342164.3
08:24:00163.4163.4163.1163.1153163.1
08:27:00-
08:30:00-
08:33:00163.9163.9163.9163.9302163.9
08:36:00163.9163.9163.9163.918163.9
08:39:00-
08:42:00164.1164.2164.1164.2520164.1
08:45:00164.2164.2164.2164.211164.2
08:48:00-
08:51:00164.2164.2164.2164.2302164.2
08:54:00-
08:57:00-
09:00:00164.0164.2164.0164.283164.1
09:03:00164.2164.3164.2164.3315164.3
09:06:00164.3164.3164.3164.385164.3
09:09:00-
09:12:00164.3164.7163.2163.2521164.3
09:15:00163.3164.0163.2164.031163.3
09:18:00164.0164.0164.0164.019164.0
09:21:00164.0164.5164.0164.5401164.4
09:24:00164.5164.5163.2163.2135163.9
09:27:00164.0164.0164.0164.01164.0
09:30:00163.4163.4163.2163.2191163.2
09:33:00163.2163.9163.2163.2554163.6
09:36:00163.2163.2163.1163.1199163.1
09:39:00-
09:42:00163.1164.5162.2162.22330162.8
09:45:00162.3163.0162.0163.01343162.1
09:48:00163.1163.5163.0163.5570163.0
09:51:00163.4163.9163.0163.01160163.2
09:54:00163.7163.7163.7163.79163.7
09:57:00-
10:00:00163.1163.1163.0163.1179163.0
10:03:00163.7164.0163.0163.01853163.2
10:06:00163.0163.0163.0163.0357163.0
10:09:00159.2161.9156.8161.02589157.5
10:12:00160.1162.8158.0160.2525161.2
10:15:00160.8160.8160.8160.820160.8
10:18:00160.8162.0160.0161.8383161.7
10:21:00161.1161.9161.0161.9327161.8
10:24:00161.7161.8160.6161.6207161.7
10:27:00-
10:30:00-
10:33:00161.5161.6161.5161.6307161.6
10:36:00-
10:39:00161.2161.2161.1161.193161.1
10:42:00161.1161.1160.5160.5314161.1
10:45:00160.5161.1160.5161.1200160.6
10:48:00-
10:51:00161.1161.6161.1161.6307161.5
10:54:00160.4160.4158.1159.91062159.2
10:57:00159.9161.2159.0161.1243160.5
11:00:00160.2160.9160.2160.955160.6
11:03:00160.9161.0160.4160.9314161.0
11:06:00160.5161.0160.0161.0155160.3
11:09:00159.9161.0159.9161.0324160.2
11:12:00161.0161.1161.0161.1393161.0
11:15:00160.3160.8159.0160.82560159.1
11:18:00159.1160.9158.0160.9156159.0
11:21:00160.9160.9160.8160.8182160.9
11:24:00160.7161.0160.7161.0565160.8
11:27:00160.1160.1160.1160.1100160.1
11:30:00-
11:33:00-
11:36:00-
11:39:00160.9160.9160.9160.910160.9
11:42:00-
11:45:00160.0160.0158.1159.91920158.6
11:48:00160.0160.7160.0160.7105160.7
11:51:00-
11:54:00160.2160.2159.7159.742159.9
11:57:00159.8160.0159.7160.0202160.0
12:00:00-
12:03:00-
12:06:00159.7159.7159.2159.228159.5
12:09:00159.4159.4158.2158.463158.7
12:12:00-
12:15:00-
12:18:00159.6159.7159.6159.641159.6
12:21:00159.7161.0158.4159.22633160.0
12:24:00159.2160.8159.2160.0166159.9
12:27:00160.0161.0159.7160.81222160.5
12:30:00160.8160.8160.7160.81443160.8
12:33:00-
12:36:00-
12:39:00161.0161.6161.0161.61696161.5
12:42:00161.2161.7160.9161.72927161.7
12:45:00161.4161.7161.4161.7291161.7
12:48:00161.5162.0161.4162.01291161.9
12:51:00162.1162.7162.1162.6118162.5
12:54:00162.6162.6162.6162.6102162.6
12:57:00162.5162.5160.1160.1773161.7
13:00:00160.6161.1160.0161.11411160.1
13:03:00161.1161.1161.1161.119161.1
13:06:00161.5161.6159.0159.81026159.7
13:09:00159.7162.2159.2160.8367160.6
13:12:00-
13:15:00161.5162.0160.2160.21023160.4
13:18:00160.2160.3159.9160.01057160.0
13:21:00-
13:24:00160.0160.0160.0160.020160.0
13:27:00160.0160.0160.0160.0544160.0
13:30:00160.1160.1159.8159.81032160.0
13:33:00159.8159.8159.0159.01741159.4
13:36:00158.9158.9158.4158.41579158.6
13:39:00158.7158.7158.7158.71158.7
13:42:00159.2159.8159.2159.755159.5
13:45:00159.1159.3159.0159.347159.2
13:48:00-
13:51:00-
13:54:00159.4160.8159.4160.022160.0
13:57:00159.3159.5159.1159.5373159.2
14:00:00159.3159.3159.1159.3495159.3
14:03:00159.2159.7159.1159.7174159.3
14:06:00159.6160.2159.4159.5247159.8
14:09:00159.9159.9159.9159.9367159.9
14:12:00159.5159.9159.2159.8345159.6
14:15:00159.7159.9159.7159.9305159.8
14:18:00160.0160.4159.3160.4111159.6
14:21:00159.9159.9159.2159.91741159.5
14:24:00159.8159.9159.3159.3378159.5
14:27:00159.3159.6159.3159.61782159.3
14:30:00159.9160.1159.6159.6573160.0
14:33:00159.8159.8159.7159.72159.8
14:36:00159.7159.8158.9159.82550159.1
14:39:00159.8159.8158.7158.7342159.1
14:42:00158.7159.0158.7159.022158.7
14:45:00159.0159.0158.1158.11154158.5
14:48:00158.2158.7157.9158.02158158.0
14:51:00158.1158.5158.0158.0880158.2
14:54:00157.8157.9157.8157.940157.9
14:57:00157.9158.0157.9158.0560158.0
15:00:00-
15:03:00158.1158.1158.0158.0337158.0
15:06:00157.8157.8157.8157.821157.8
15:09:00157.6157.8157.5157.8439157.6
15:12:00157.5157.7157.0157.71385157.2
15:15:00157.0158.0156.4158.01371157.0
15:18:00157.9157.9157.1157.7351157.6
15:21:00157.7158.1156.7157.05948157.6
15:24:00157.0157.5156.0156.11999156.7
15:27:00156.1156.1156.1156.152156.1
15:30:00156.2157.9156.2157.91143157.6
15:33:00-
15:36:00157.1157.2157.1157.190157.2
15:39:00157.1158.0157.1158.0161157.5
15:42:00158.2158.2158.2158.21158.2
15:45:00158.0158.0157.2157.237157.7
15:48:00-
15:51:00157.3157.3157.0157.1518157.1
15:54:00157.0157.0155.9156.91480156.2
15:57:00156.9157.3156.9157.324157.1
16:00:00157.5157.8157.5157.5123157.5
16:03:00-
16:06:00157.9157.9157.9157.91157.9
16:09:00157.9157.9157.9157.930157.9
16:12:00157.7157.7156.6157.3679156.7
16:15:00157.3157.3156.6157.2535157.1
16:18:00157.3157.3157.2157.3328157.3
16:21:00157.5157.5157.5157.51157.5
16:24:00157.6157.8157.6157.84157.7
16:27:00158.0158.0156.0157.02677156.4
16:30:00157.6157.6157.6157.615157.6
16:33:00157.1157.6156.2157.6839157.1
16:36:00157.8157.8157.5157.898157.6
16:39:00157.8157.8157.0157.7913157.7
16:42:00157.6158.0157.6158.01104158.0
16:45:00-
16:48:00157.2157.2157.0157.0215157.0
16:51:00-
16:54:00157.6157.7157.6157.721157.6
16:57:00157.8157.9157.8157.9228157.8
17:00:00157.2157.9157.0157.91692157.1
17:03:00157.0157.0157.0157.0297157.0
17:06:00157.4157.5157.4157.42132157.5
17:09:00157.4157.8157.1157.8119157.3
17:12:00157.9158.1157.8158.0527158.0
17:15:00158.1158.1158.0158.01655158.0
17:18:00157.3157.3157.1157.153157.1
17:21:00157.5157.5157.5157.597157.5
17:24:00157.4157.4157.4157.411157.4
17:27:00157.5157.5157.4157.4174157.4
17:30:00-
17:33:00157.5158.0157.4158.0364157.4
17:36:00157.5157.5157.5157.535157.5
17:39:00157.6158.1157.4157.4133157.5
17:42:00-
17:45:00-
17:48:00157.4157.9157.1157.9280157.5
17:51:00157.9157.9157.9157.9168157.9
17:54:00-
17:57:00-
18:00:00157.9158.1157.1158.1175157.7
18:03:00158.0158.0157.8157.937157.9
18:06:00-
18:09:00157.9157.9157.9157.95157.9
18:12:00157.9157.9157.9157.965157.9
18:15:00157.9157.9157.0157.0270157.4
18:18:00157.9157.9157.0157.01349157.1
18:21:00157.2157.7157.1157.7220157.2
18:24:00157.2157.2157.1157.1128157.1
18:27:00157.3157.3157.3157.3325157.3
18:30:00157.6157.6157.6157.610157.6
18:33:00157.7157.9157.7157.9620157.9
18:36:00157.6157.9157.6157.9739157.9
18:39:00157.9157.9157.1157.1413157.3
18:42:00157.3157.3157.3157.3151157.3
18:45:00157.4157.5157.4157.510157.5
18:48:00157.9158.2157.5157.51010158.0
18:51:00157.6158.2157.5157.531157.6
18:54:00157.6157.7157.5157.5161157.5
18:57:00157.3157.5156.2157.05821157.0
19:00:00156.9157.2156.9157.2499157.1
19:03:00157.5157.8156.5157.52304157.6
19:06:00158.0158.0158.0158.05158.0
19:09:00157.3157.3156.0156.03588156.3
19:12:00155.7157.5155.7157.52042157.0
19:15:00157.1157.1156.2156.92284156.6
19:18:00156.8157.9156.8157.0747157.0
19:21:00156.8156.8156.8156.81156.8
19:24:00156.9157.0156.9157.01221157.0
19:27:00157.3157.3156.5157.12356156.7
19:30:00156.6156.6155.9156.43084156.2
19:33:00156.1156.9155.9156.9164156.4
19:36:00155.0155.7154.9155.71936155.0
19:39:00155.9156.1155.9156.068156.0
19:42:00156.0156.2155.8155.8250156.0
19:45:00155.5155.5154.1154.11602154.7
19:48:00154.6155.3154.5155.3601154.8
19:51:00154.5154.6153.1153.11506153.8
19:54:00154.0154.9152.9153.96332153.2
19:57:00153.9154.0153.9154.0102154.0
20:00:00154.8154.8154.5154.6278154.5
20:03:00154.5156.9154.5156.93173156.4
20:06:00156.5157.0156.5157.01099156.8
20:09:00157.0157.0156.4156.5242156.5
20:12:00156.2156.2156.0156.0400156.1
20:15:00156.0156.3156.0156.2358156.0
20:18:00156.3156.4156.3156.44165156.3
20:21:00156.2156.2156.2156.21156.2
20:24:00156.2156.3156.2156.3259156.3
20:27:00-
20:30:00-
20:33:00156.2156.4156.2156.42234156.3
20:36:00156.5157.0156.5157.0915157.0
20:39:00156.3156.7156.3156.7937156.4
20:42:00156.5156.5156.4156.437156.4
20:45:00156.4156.4156.0156.0200156.0
20:48:00-
20:51:00156.6157.0156.6157.0815157.0
20:54:00157.0157.0156.4156.51165157.0
20:57:00156.6156.6155.0155.02554155.5
21:00:00156.4156.4156.4156.41156.4
21:03:00156.2156.5155.1155.3957155.2
21:06:00155.3155.3155.3155.33155.3
21:09:00-
21:12:00155.5155.5155.2155.41536155.3
21:15:00155.4155.4155.3155.3745155.3
21:18:00155.2155.3155.2155.3452155.2
21:21:00155.3155.3155.3155.3204155.3
21:24:00155.3155.4155.3155.418155.4
21:27:00155.3155.3155.1155.11226155.1
21:30:00-
21:33:00155.3155.4155.3155.4398155.4
21:36:00155.2155.8155.2155.8263155.7
21:39:00156.1156.9156.1156.9100156.7
21:42:00155.9156.0155.9155.9312155.9
21:45:00-
21:48:00156.0156.0156.0156.07156.0
21:51:00156.0156.0156.0156.030156.0
21:54:00156.0156.8156.0156.8181156.7
21:57:00-
22:00:00156.3156.3156.2156.237156.3
22:03:00156.2156.2156.2156.239156.2
22:06:00156.2156.2156.2156.2144156.2
22:09:00156.2156.2156.1156.2275156.1
22:12:00156.1156.1156.0156.05727156.0
22:15:00156.0156.0156.0156.03832156.0
22:18:00156.0156.0156.0156.080156.0
22:21:00156.7156.7156.5156.53156.6
22:24:00155.9155.9155.3155.3123155.7
22:27:00-
22:30:00155.5155.5155.2155.2100155.4
22:33:00155.2155.2155.0155.02139155.2
22:36:00154.9155.0154.5155.0331154.6
22:39:00155.0155.0155.0155.045155.0
22:42:00-
22:45:00154.8154.9154.8154.946154.9
22:48:00154.9154.9154.0154.0875154.2
22:51:00154.0154.0153.2153.2578153.5
22:54:00153.3153.3153.3153.350153.3
22:57:00153.5154.0153.3154.0537153.3
23:00:00153.9154.0153.9154.022153.9
23:03:00154.5155.0154.5155.0208154.5
23:06:00-
23:09:00155.1155.8154.2154.21836155.7
23:12:00-
23:15:00154.6154.8154.6154.6140154.6
23:18:00-
23:21:00155.3155.5155.3155.570155.4
23:24:00155.2155.4155.2155.42155.3
23:27:00-
23:30:00155.3155.6155.3155.6298155.5
23:33:00155.5155.6155.5155.6635155.6
23:36:00155.6155.6155.6155.63155.6
23:39:00-
23:42:00155.2155.2155.2155.220155.2
23:45:00155.2155.2155.2155.25155.2
23:48:00155.1155.1155.1155.1188155.1
23:51:00155.1155.1154.0154.2432154.8
23:54:00154.9155.0154.9155.0160155.0
23:57:00155.0155.4155.0155.4894155.0
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.