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
00:00:00161.7163.5160.4162.01915162.6
00:05:00163.4163.5163.4163.51279163.4
00:10:00162.6164.8162.6164.02130163.9
00:15:00164.0164.0163.0164.05815163.9
00:20:00163.8163.9161.3162.71327162.5
00:25:00162.7164.5162.7164.32070163.9
00:30:00164.3164.3163.7163.71121163.8
00:35:00163.8163.8161.6163.33186162.5
00:40:00162.4163.0162.0162.91640162.3
00:45:00162.9162.9161.6161.9736161.9
00:50:00161.9162.0160.8160.85044161.2
00:55:00161.0162.9161.0162.988162.0
01:00:00162.9163.0162.9163.083162.9
01:05:00-
01:10:00162.1162.5159.8162.52543161.2
01:15:00161.1163.0161.1162.01004162.8
01:20:00161.2163.0160.1163.0344161.4
01:25:00161.6161.6161.4161.61948161.6
01:30:00-
01:35:00161.5161.5161.5161.565161.5
01:40:00161.5161.9161.0161.0618161.1
01:45:00161.1161.1161.0161.033161.1
01:50:00161.0162.8160.5162.82506161.0
01:55:00162.8162.9162.8162.8206162.9
02:00:00162.9163.5161.4163.5454162.9
02:05:00162.4163.6162.4163.5216163.4
02:10:00163.0163.0163.0163.01163.0
02:15:00163.5163.6163.5163.698163.5
02:20:00162.7163.0162.7163.018162.9
02:25:00163.0163.1161.0162.12253162.9
02:30:00163.4164.0163.4164.01847163.6
02:35:00-
02:40:00164.2164.2164.2164.288164.2
02:45:00164.0164.0164.0164.0210164.0
02:50:00164.0165.1164.0164.08410164.2
02:55:00-
03:00:00-
03:05:00164.0164.0164.0164.06164.0
03:10:00-
03:15:00164.1164.4164.0164.0293164.1
03:20:00-
03:25:00164.3164.3164.3164.320164.3
03:30:00164.0164.1163.8164.1893163.9
03:35:00-
03:40:00-
03:45:00164.3164.3164.3164.3111164.3
03:50:00164.0164.0164.0164.041164.0
03:55:00164.0164.0163.4163.5709163.7
04:00:00163.6163.9163.6163.820163.8
04:05:00163.8163.9163.3163.9161163.6
04:10:00163.9164.0163.9164.0125164.0
04:15:00164.9164.9164.9164.99164.9
04:20:00-
04:25:00-
04:30:00-
04:35:00163.9164.1162.5164.1332162.7
04:40:00164.1165.0162.6165.01823163.5
04:45:00165.0165.0165.0165.01402165.0
04:50:00164.9164.9164.9164.998164.9
04:55:00164.9165.0164.9165.0285165.0
05:00:00165.0165.0165.0165.0764165.0
05:05:00165.0165.0165.0165.0592165.0
05:10:00164.1164.1163.1163.179163.4
05:15:00-
05:20:00163.6163.6163.2163.226163.5
05:25:00163.7163.7163.7163.710163.7
05:30:00163.7163.7163.7163.712163.7
05:35:00-
05:40:00-
05:45:00-
05:50:00163.7163.7163.7163.713163.7
05:55:00-
06:00:00163.6163.6163.3163.3181163.3
06:05:00-
06:10:00163.4164.3163.3164.363163.6
06:15:00164.1164.4164.1164.4200164.3
06:20:00-
06:25:00-
06:30:00-
06:35:00163.4163.5163.4163.447163.5
06:40:00163.4163.4163.4163.46163.4
06:45:00163.9163.9163.9163.91163.9
06:50:00163.5163.5163.5163.520163.5
06:55:00163.4163.5163.0163.5509163.1
07:00:00163.0163.0162.9162.9300162.9
07:05:00162.9163.0162.9163.0721162.9
07:10:00162.9162.9162.9162.935162.9
07:15:00162.9163.0162.8163.0703162.9
07:20:00162.9162.9162.8162.959162.9
07:25:00-
07:30:00-
07:35:00162.9162.9162.9162.9202162.9
07:40:00163.0163.4163.0163.460163.1
07:45:00-
07:50:00-
07:55:00163.4163.8163.2163.8200163.5
08:00:00163.9164.3163.9164.3377164.2
08:05:00164.3164.3164.3164.333164.3
08:10:00163.4164.3163.4164.3313164.3
08:15:00164.2164.2164.2164.21164.2
08:20:00164.3164.3164.3164.3342164.3
08:25:00163.4163.4163.1163.1153163.1
08:30:00163.9163.9163.9163.9302163.9
08:35:00163.9163.9163.9163.918163.9
08:40:00164.1164.2164.1164.2520164.1
08:45:00164.2164.2164.2164.211164.2
08:50:00164.2164.2164.2164.2302164.2
08:55:00-
09:00:00164.0164.3164.0164.3398164.3
09:05:00164.3164.3164.3164.385164.3
09:10:00164.3164.7163.2163.2521164.3
09:15:00163.3164.0163.2164.050163.6
09:20:00164.0164.5164.0164.5431164.4
09:25:00164.1164.1163.2164.0106163.8
09:30:00163.4163.9163.2163.2745163.5
09:35:00163.2163.2163.1163.1199163.1
09:40:00163.1164.5162.2162.22330162.8
09:45:00162.3163.5162.0163.51913162.4
09:50:00163.4163.9163.0163.01160163.2
09:55:00163.7163.7163.7163.79163.7
10:00:00163.1164.0163.0163.3490163.6
10:05:00163.3163.3156.8161.04390159.8
10:10:00161.9162.8158.0160.2623161.2
10:15:00160.8162.0160.0162.0377161.6
10:20:00161.8161.9160.6161.6560161.7
10:25:00-
10:30:00161.5161.6161.5161.6307161.6
10:35:00-
10:40:00161.2161.2160.5160.5407161.1
10:45:00160.5161.1160.5161.1200160.6
10:50:00161.1161.6160.0160.0346161.4
10:55:00160.1161.2158.1161.11266159.4
11:00:00160.2161.0160.2160.9369160.9
11:05:00160.5161.0159.9159.9388160.0
11:10:00161.0161.1161.0161.1484161.0
11:15:00160.3160.8158.0160.62693159.1
11:20:00160.6160.9160.4160.8205160.9
11:25:00160.7161.0160.1160.1665160.7
11:30:00-
11:35:00-
11:40:00160.9160.9160.9160.910160.9
11:45:00160.0160.7158.1160.71991158.7
11:50:00160.7160.7160.2160.235160.7
11:55:00160.0160.0159.7160.0243160.0
12:00:00-
12:05:00159.7159.7159.2159.443159.5
12:10:00159.3159.3158.2158.448158.5
12:15:00159.6159.6159.6159.615159.6
12:20:00159.6161.0158.4160.82705160.0
12:25:00160.0161.0159.7160.81342160.4
12:30:00160.8160.8160.7160.81443160.8
12:35:00-
12:40:00161.0161.7160.9161.74623161.6
12:45:00161.4161.7161.4161.7358161.7
12:50:00161.7162.7161.7162.61444162.0
12:55:00162.5162.5160.1160.1773161.7
13:00:00160.6161.1160.0161.11430160.1
13:05:00161.5162.2159.0162.21240159.8
13:10:00160.8160.8160.8160.8153160.8
13:15:00161.5162.0159.9160.02080160.2
13:20:00-
13:25:00160.0160.0160.0160.0564160.0
13:30:00160.1160.1159.2159.71683159.8
13:35:00159.7159.7158.4158.42669158.9
13:40:00158.7159.8158.7159.756159.5
13:45:00159.1159.3159.0159.347159.2
13:50:00-
13:55:00159.4160.8159.1159.5395159.3
14:00:00159.3159.3159.1159.3660159.3
14:05:00159.4160.2159.4159.9279159.8
14:10:00159.9159.9159.2159.8689159.8
14:15:00159.7160.4159.3160.4416159.8
14:20:00159.9159.9159.2159.81754159.5
14:25:00159.9159.9159.3159.62147159.3
14:30:00159.9160.1159.6159.6573160.0
14:35:00159.8159.8158.9159.62627159.1
14:40:00159.6159.6158.7159.0289158.9
14:45:00159.0159.0157.9158.03312158.2
14:50:00158.1158.5158.0158.0880158.2
14:55:00157.8158.0157.8158.0600158.0
15:00:00-
15:05:00158.1158.1157.8157.8358158.0
15:10:00157.6157.8157.0157.71824157.3
15:15:00157.0158.0156.4157.11571157.0
15:20:00157.7158.1156.7157.06109157.7
15:25:00157.5157.5156.0156.12041156.7
15:30:00156.2157.9156.2157.91143157.6
15:35:00157.1157.3157.1157.3172157.2
15:40:00157.8158.2157.8158.280157.9
15:45:00158.0158.0157.2157.237157.7
15:50:00157.3157.3157.0157.1518157.1
15:55:00157.0157.3155.9157.31504156.2
16:00:00157.5157.8157.5157.5123157.5
16:05:00157.9157.9157.9157.931157.9
16:10:00157.7157.7156.6157.3679156.7
16:15:00157.3157.3156.6157.3542157.1
16:20:00157.3157.8157.3157.8325157.3
16:25:00157.8158.0156.0157.02678156.4
16:30:00157.6157.6156.2157.2368156.6
16:35:00157.2157.8157.2157.81294157.7
16:40:00157.8158.0157.0158.01307157.9
16:45:00157.2157.2157.0157.0215157.0
16:50:00157.6157.7157.6157.721157.6
16:55:00157.8157.9157.8157.9228157.8
17:00:00157.2157.9157.0157.01912157.1
17:05:00157.0157.5157.0157.12308157.4
17:10:00157.8158.1157.8158.0547158.0
17:15:00158.1158.1157.1157.11708158.0
17:20:00157.5157.5157.4157.4108157.5
17:25:00157.5157.5157.4157.4174157.4
17:30:00157.5157.5157.4157.4350157.4
17:35:00158.0158.0157.5157.549157.6
17:40:00157.6158.1157.4157.4133157.5
17:45:00157.4157.5157.1157.5276157.5
17:50:00157.9157.9157.9157.9172157.9
17:55:00-
18:00:00157.9158.1157.1158.0180157.7
18:05:00157.8157.9157.8157.937157.9
18:10:00157.9157.9157.9157.965157.9
18:15:00157.9157.9157.0157.9595157.4
18:20:00157.0157.7157.0157.11372157.0
18:25:00157.3157.3157.3157.3325157.3
18:30:00157.6157.9157.6157.9610157.9
18:35:00157.9157.9157.5157.5872157.9
18:40:00157.5157.5157.1157.3451157.2
18:45:00157.4158.2157.4157.51010158.0
18:50:00157.5158.2157.5157.566157.6
18:55:00157.7157.7156.2157.05957157.0
19:00:00156.9157.8156.5156.52248157.5
19:05:00157.3158.0157.3158.0560157.4
19:10:00157.3157.5155.7157.55630156.6
19:15:00157.1157.1156.2157.02849156.7
19:20:00157.9157.9156.8157.01404157.0
19:25:00157.3157.3156.5157.12356156.7
19:30:00156.6156.9155.9156.93248156.2
19:35:00155.0155.7154.9155.71936155.0
19:40:00155.9156.2155.8155.8318156.0
19:45:00155.5155.5154.1155.32203154.7
19:50:00154.5154.6153.1153.11506153.8
19:55:00154.0154.9152.9154.06434153.2
20:00:00154.8156.8154.5156.82949156.1
20:05:00156.8157.0156.5156.51822156.8
20:10:00156.4156.5156.0156.0421156.1
20:15:00156.0156.4156.0156.44510156.3
20:20:00156.4156.4156.2156.248156.3
20:25:00156.2156.3156.2156.3225156.3
20:30:00156.2156.4156.2156.42234156.3
20:35:00156.5157.0156.5157.0915157.0
20:40:00156.3156.7156.3156.4974156.4
20:45:00156.4156.4156.0156.0200156.0
20:50:00156.6157.0156.6157.0915157.0
20:55:00157.0157.0155.0155.03619155.9
21:00:00156.4156.5155.1155.1938155.2
21:05:00155.3155.3155.3155.323155.3
21:10:00155.5155.5155.2155.41536155.3
21:15:00155.4155.4155.2155.21097155.3
21:20:00155.3155.3155.3155.3304155.3
21:25:00155.3155.4155.1155.11244155.1
21:30:00-
21:35:00155.3155.8155.2155.8661155.5
21:40:00156.1156.9155.9155.9412156.1
21:45:00156.0156.0156.0156.07156.0
21:50:00156.0156.8156.0156.8211156.6
21:55:00-
22:00:00156.3156.3156.2156.276156.2
22:05:00156.2156.2156.1156.1394156.1
22:10:00156.2156.2156.0156.05752156.0
22:15:00156.0156.0156.0156.03912156.0
22:20:00156.7156.7156.5156.53156.6
22:25:00155.9155.9155.3155.3123155.7
22:30:00155.5155.5155.0155.02239155.2
22:35:00154.9155.0154.5155.0331154.6
22:40:00155.0155.0155.0155.045155.0
22:45:00154.8154.9154.0154.0426154.5
22:50:00154.5154.5153.2153.21073153.7
22:55:00153.3154.0153.3154.0587153.3
23:00:00153.9154.7153.9154.5225154.4
23:05:00154.8155.0154.8155.05155.0
23:10:00155.1155.8154.2154.21836155.7
23:15:00154.6154.8154.6154.6140154.6
23:20:00155.3155.5155.3155.570155.4
23:25:00155.2155.4155.2155.42155.3
23:30:00155.3155.6155.3155.6607155.6
23:35:00155.6155.6155.6155.6329155.6
23:40:00155.2155.2155.2155.220155.2
23:45:00155.2155.2155.1155.1143155.1
23:50:00155.1155.1154.0155.0642154.9
23:55:00155.0155.4155.0155.4894155.0
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.