暗号資産価格データベース

2018年09月06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
00:00:00140.1140.6140.1140.6762140.4
00:05:00140.9141.0140.9140.9992140.9
00:10:00140.9140.9140.3140.3685140.8
00:15:00140.3140.3140.2140.211140.3
00:20:00140.2140.2140.1140.1114140.2
00:25:00140.0140.3139.6140.3668140.0
00:30:00140.2140.2139.0139.0987139.3
00:35:00138.9139.0138.9139.025139.0
00:40:00138.9139.4138.9139.4214139.0
00:45:00138.9138.9138.8138.8161138.8
00:50:00138.8138.8138.6138.6255138.6
00:55:00139.5139.5139.1139.1677139.4
01:00:00139.4139.5139.1139.594139.4
01:05:00-
01:10:00-
01:15:00-
01:20:00139.1139.1139.0139.096139.0
01:25:00139.1139.1139.0139.0214139.0
01:30:00-
01:35:00138.9139.0138.7138.769138.9
01:40:00-
01:45:00-
01:50:00138.7138.7138.0138.0903138.2
01:55:00138.1138.1138.0138.0889138.0
02:00:00138.0138.0137.2137.2407137.9
02:05:00137.2137.2135.9135.91146136.4
02:10:00135.9136.0135.7135.71252135.7
02:15:00135.7138.1135.6135.61672136.8
02:20:00136.5136.9135.5136.9911135.7
02:25:00137.0138.0135.5135.5282136.1
02:30:00-
02:35:00136.9136.9136.9136.91136.9
02:40:00135.7137.0135.7137.085136.1
02:45:00136.0136.0135.1135.1212135.5
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00136.6136.8136.6136.8773136.7
03:15:00136.8136.8136.7136.7300136.7
03:20:00136.8136.8135.8135.8128136.4
03:25:00-
03:30:00136.7136.8136.1136.1557136.3
03:35:00136.1136.1136.1136.120136.1
03:40:00-
03:45:00136.3136.3135.0135.0300135.5
03:50:00135.5135.5135.0135.0158135.1
03:55:00135.1136.0135.0136.0127135.7
04:00:00135.0136.3135.0136.34801135.8
04:05:00136.9138.0136.2136.2232137.1
04:10:00-
04:15:00136.1136.6135.4136.5473136.4
04:20:00135.4135.4135.4135.479135.4
04:25:00135.4137.0135.0135.01515136.4
04:30:00136.8137.8136.8137.8924137.3
04:35:00137.6137.8137.5137.8523137.6
04:40:00137.9138.0135.1135.1842137.4
04:45:00136.6136.7136.6136.6953136.6
04:50:00136.8137.0135.4137.0710136.6
04:55:00136.9138.9136.9138.1232137.5
05:00:00138.8138.9135.0137.02491136.6
05:05:00-
05:10:00137.3137.3137.3137.34137.3
05:15:00-
05:20:00136.1137.4135.0135.01491137.0
05:25:00135.1137.0135.0137.0962135.9
05:30:00137.1137.5137.1137.5200137.2
05:35:00-
05:40:00136.1136.9135.1136.81426135.9
05:45:00136.8136.8136.0136.0601136.4
05:50:00136.0136.0136.0136.0317136.0
05:55:00136.0136.9136.0136.0637136.1
06:00:00135.9136.8135.2136.81648135.9
06:05:00-
06:10:00136.1136.1136.1136.120136.1
06:15:00136.7136.7135.4135.422135.5
06:20:00135.5135.6135.0135.0885135.3
06:25:00135.0135.1134.1135.14658134.2
06:30:00-
06:35:00-
06:40:00-
06:45:00134.1134.1134.0134.032134.1
06:50:00134.1134.1133.3133.3517133.8
06:55:00133.4133.4133.3133.4692133.3
07:00:00133.4133.4132.3132.32633132.6
07:05:00132.2132.2131.6131.6152131.9
07:10:00132.6133.2132.1132.91787132.9
07:15:00133.1133.2129.1132.511392130.6
07:20:00132.5132.6126.7132.41316128.5
07:25:00131.1131.6128.1130.0752131.0
07:30:00130.0131.2128.1130.7838129.0
07:35:00130.6130.6130.0130.0996130.1
07:40:00130.6131.0129.1131.0836130.3
07:45:00129.2129.2129.2129.2415129.2
07:50:00-
07:55:00129.2130.8129.2130.8596130.2
08:00:00130.8131.0130.8131.0379130.9
08:05:00131.0131.0128.1130.91539129.5
08:10:00130.1130.8127.2129.76356129.2
08:15:00129.7129.7129.6129.6129129.7
08:20:00129.6131.1129.5131.02967130.7
08:25:00131.0131.0127.6128.82778129.2
08:30:00128.0129.0127.1127.13149127.9
08:35:00127.1129.2127.0127.01691127.3
08:40:00127.4127.9127.0127.8717127.5
08:45:00127.0127.8125.0125.02707125.9
08:50:00125.0127.7123.0123.01324124.5
08:55:00123.2123.3123.1123.162123.2
09:00:00123.1128.1123.0123.3802125.2
09:05:00123.4123.4123.0123.082123.1
09:10:00123.4123.8122.1123.8707123.2
09:15:00-
09:20:00122.5122.5121.6121.61382122.2
09:25:00122.0125.0121.6121.61227122.4
09:30:00121.6123.6121.5123.65972121.7
09:35:00121.5121.5121.1121.190121.2
09:40:00121.5125.8120.7121.81088123.7
09:45:00125.6126.8125.6126.7480126.3
09:50:00126.7130.0126.7127.02181127.2
09:55:00127.1130.0127.1130.02728129.5
10:00:00129.9132.8129.9131.06019131.2
10:05:00130.0131.0128.0131.0455128.6
10:10:00131.7132.9131.0132.01688132.0
10:15:00132.0136.8131.9135.96242134.3
10:20:00135.9139.0135.9138.13860138.0
10:25:00137.9139.6137.1137.2680137.8
10:30:00138.7138.8137.9138.6466138.5
10:35:00138.0138.0135.9136.22878136.4
10:40:00136.1138.0136.1137.9591137.3
10:45:00137.9137.9135.2135.2696136.6
10:50:00135.1137.6133.9135.82196135.0
10:55:00135.1137.0134.8137.0316135.3
11:00:00137.0137.0133.3133.41008135.9
11:05:00134.9135.5134.1134.2640135.2
11:10:00134.4135.2134.2134.3846134.7
11:15:00134.4135.7132.3135.51650135.1
11:20:00134.1135.4134.1135.438135.0
11:25:00135.1135.1134.6134.615134.8
11:30:00134.8134.8134.8134.82134.8
11:35:00134.8134.8134.8134.810134.8
11:40:00135.1135.2134.1134.11310134.8
11:45:00-
11:50:00134.8134.8134.1134.5408134.5
11:55:00134.3134.4134.3134.4102134.3
12:00:00134.1134.7134.0134.7324134.2
12:05:00-
12:10:00134.1134.1131.0132.7874132.6
12:15:00132.1132.1132.1132.120132.1
12:20:00132.0132.0130.1131.42080131.3
12:25:00131.0131.0130.0131.01643130.3
12:30:00130.1131.0130.0130.91499130.4
12:35:00130.2130.2130.2130.25040130.2
12:40:00130.0130.0129.0129.9643129.2
12:45:00129.1129.1129.1129.145129.1
12:50:00129.7129.7129.7129.7100129.7
12:55:00129.6129.6128.3129.0715129.2
13:00:00129.0129.0128.9128.9924129.0
13:05:00129.0129.0128.9129.01556129.0
13:10:00129.0129.0128.0128.01624128.5
13:15:00128.0128.0127.6127.877127.7
13:20:00127.8128.2126.0127.46033126.8
13:25:00127.2129.0125.0125.05992126.1
13:30:00125.0125.5124.7125.14548124.8
13:35:00125.3126.9125.3126.9679126.1
13:40:00127.0127.0127.0127.031127.0
13:45:00127.1128.0127.1128.0644127.5
13:50:00128.0128.8128.0128.8215128.5
13:55:00128.8129.9128.8129.96068129.2
14:00:00129.9130.0129.6129.7239129.9
14:05:00129.8129.9129.8129.9166129.9
14:10:00129.8129.8128.0128.7264129.2
14:15:00128.7128.7128.7128.7334128.7
14:20:00128.7128.7128.7128.778128.7
14:25:00128.4129.9128.4129.91663129.5
14:30:00129.9129.9129.8129.8846129.8
14:35:00129.8129.9129.7129.71004129.8
14:40:00128.9128.9128.1128.144128.8
14:45:00128.4128.4126.1126.21264127.1
14:50:00126.9127.0125.8126.0535126.5
14:55:00125.8126.5125.8126.5119125.8
15:00:00126.4126.4126.2126.351126.2
15:05:00126.2126.6126.2126.5928126.4
15:10:00126.6126.7126.6126.729126.7
15:15:00127.0129.7127.0129.6645127.9
15:20:00129.5129.5129.5129.51129.5
15:25:00-
15:30:00129.6129.6129.6129.61129.6
15:35:00129.5129.8129.0129.01355129.6
15:40:00129.3129.3129.2129.224129.3
15:45:00129.8129.8129.8129.810129.8
15:50:00129.1129.1128.7128.7197128.9
15:55:00129.8129.8129.8129.82129.8
16:00:00-
16:05:00-
16:10:00-
16:15:00129.7129.7128.6128.686129.5
16:20:00-
16:25:00-
16:30:00128.6128.6128.0128.0389128.5
16:35:00127.6127.6127.6127.620127.6
16:40:00127.4127.9127.0127.9668127.2
16:45:00128.0128.0128.0128.010128.0
16:50:00129.0129.0129.0129.01129.0
16:55:00129.2129.2129.2129.2256129.2
17:00:00-
17:05:00-
17:10:00128.1128.1128.1128.15128.1
17:15:00128.9129.0128.9129.0100129.0
17:20:00129.0129.3129.0129.1717129.2
17:25:00129.1129.3129.1129.31468129.2
17:30:00-
17:35:00129.0129.3128.8129.3110129.0
17:40:00129.3129.3129.3129.32129.3
17:45:00129.0129.0128.8128.8207128.9
17:50:00-
17:55:00128.9129.1128.9129.1720128.9
18:00:00129.1129.2129.1129.129129.1
18:05:00129.0129.0128.8128.8300128.9
18:10:00128.8128.8128.8128.8469128.8
18:15:00128.8128.8128.7128.763128.7
18:20:00-
18:25:00-
18:30:00128.7128.7128.6128.6360128.6
18:35:00128.6128.6128.1128.11253128.5
18:40:00128.1128.1128.1128.1343128.1
18:45:00128.1128.1128.1128.1131128.1
18:50:00128.1128.1128.1128.1162128.1
18:55:00128.1128.2127.9127.9620128.0
19:00:00127.9128.6127.9128.51367128.2
19:05:00128.5129.3128.5129.31556129.0
19:10:00129.3129.3129.1129.11754129.3
19:15:00129.0129.0128.7128.7384128.9
19:20:00128.7128.7128.6128.6168128.7
19:25:00-
19:30:00128.7129.7128.7129.11695129.3
19:35:00129.8130.0129.0130.03036130.0
19:40:00129.0129.0128.0128.01762128.6
19:45:00127.9128.8127.8127.81015128.2
19:50:00127.9127.9127.8127.843127.8
19:55:00-
20:00:00128.4128.4127.9127.916128.4
20:05:00128.5128.5128.5128.51128.5
20:10:00127.8128.5127.8128.5476128.5
20:15:00128.6129.7128.6129.7325129.6
20:20:00129.7129.7128.0128.01565128.7
20:25:00127.8127.8127.6127.6153127.7
20:30:00127.6128.9127.1128.9699127.3
20:35:00128.9128.9127.9127.918128.3
20:40:00127.4127.4127.3127.361127.3
20:45:00128.9129.3128.0128.0374129.2
20:50:00128.1128.1128.1128.11804128.1
20:55:00128.3128.3128.3128.3182128.3
21:00:00128.2128.2128.1128.11288128.2
21:05:00127.9128.0127.5127.570127.7
21:10:00127.3127.3127.2127.261127.3
21:15:00127.1127.1127.1127.1193127.1
21:20:00127.0127.0127.0127.015127.0
21:25:00127.0127.0127.0127.09127.0
21:30:00127.4127.4127.0127.21293127.0
21:35:00-
21:40:00126.8126.8126.8126.85126.8
21:45:00-
21:50:00126.5127.1126.5127.0203127.0
21:55:00126.9126.9126.7126.7400126.8
22:00:00126.6126.6126.3126.31043126.5
22:05:00126.4126.6126.2126.666126.3
22:10:00126.6126.6126.6126.625126.6
22:15:00126.7126.7125.2125.21466126.1
22:20:00125.2126.2124.0124.03038124.4
22:25:00125.0125.9125.0125.9350125.8
22:30:00125.9126.9125.9126.9973126.3
22:35:00126.9127.3126.9127.21005127.0
22:40:00127.2130.0127.2127.35517128.4
22:45:00128.1128.1127.2127.439127.3
22:50:00127.4127.5127.4127.5472127.4
22:55:00127.5127.5127.3127.3102127.3
23:00:00127.2127.6127.2127.6742127.4
23:05:00127.6127.7127.6127.7278127.7
23:10:00127.6127.7127.6127.6202127.6
23:15:00127.7127.8127.7127.8242127.7
23:20:00127.7127.7127.7127.7176127.7
23:25:00127.8128.0127.8128.0290127.9
23:30:00128.1128.1127.7127.7232127.9
23:35:00127.8128.7127.6128.71053128.3
23:40:00128.1129.0127.7128.02279128.6
23:45:00128.0129.0128.0128.72010128.2
23:50:00-
23:55:00128.7129.6128.7129.61372129.1
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.