暗号資産価格データベース

2018年09月07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
00:00:00129.8129.9129.1129.1165129.7
00:05:00129.1129.1128.7128.7771128.8
00:10:00-
00:15:00129.6129.6129.6129.65129.6
00:20:00129.6129.6128.9128.923128.9
00:25:00129.5130.0129.5130.01761130.0
00:30:00129.9131.0129.9131.05280130.1
00:35:00130.3130.8130.3130.7283130.7
00:40:00131.7131.9131.6131.9101131.7
00:45:00132.0134.8132.0133.11904133.4
00:50:00133.3133.7131.1133.51307132.9
00:55:00133.3134.4133.3134.4519134.4
01:00:00134.4134.4134.1134.1541134.3
01:05:00134.1134.8132.0133.91083134.6
01:10:00133.8134.3133.8134.0104134.0
01:15:00134.0134.0133.5134.035134.0
01:20:00133.7133.9132.1133.0140133.2
01:25:00133.9134.9133.9134.9621134.9
01:30:00134.8134.8134.8134.81134.8
01:35:00133.8134.7133.3134.71136133.6
01:40:00-
01:45:00133.5133.5133.0133.31898133.2
01:50:00133.1133.1133.1133.11133.1
01:55:00133.5133.5133.5133.530133.5
02:00:00133.3133.3133.3133.3550133.3
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00133.5133.5133.5133.510133.5
02:35:00-
02:40:00133.4133.4133.1133.463133.3
02:45:00-
02:50:00133.4133.4133.4133.413133.4
02:55:00133.1133.1132.7132.736133.0
03:00:00133.4133.4133.4133.420133.4
03:05:00-
03:10:00-
03:15:00-
03:20:00133.1133.1133.1133.119133.1
03:25:00133.1133.1133.0133.125133.1
03:30:00133.1133.2132.7133.225133.0
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00132.8132.8132.8132.813132.8
04:00:00132.8132.8132.7132.715132.7
04:05:00132.8132.8132.8132.891132.8
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00133.2133.2133.2133.261133.2
04:55:00133.1133.1131.5131.556132.3
05:00:00132.8132.8132.8132.849132.8
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00132.9132.9132.9132.910132.9
05:35:00-
05:40:00-
05:45:00-
05:50:00132.9132.9132.9132.963132.9
05:55:00132.5132.5131.7131.7399131.8
06:00:00132.4132.7132.4132.7670132.6
06:05:00-
06:10:00-
06:15:00132.8132.8132.8132.81132.8
06:20:00132.8132.8132.8132.8189132.8
06:25:00-
06:30:00-
06:35:00132.8132.8132.1132.119132.2
06:40:00-
06:45:00-
06:50:00132.0132.0132.0132.019132.0
06:55:00131.9131.9131.8131.824131.9
07:00:00-
07:05:00-
07:10:00132.1132.1131.7131.7949131.8
07:15:00131.7131.8131.7131.774131.8
07:20:00131.7131.7130.1131.01314131.2
07:25:00130.1130.9129.5130.71107130.5
07:30:00130.7130.7130.7130.710130.7
07:35:00130.7132.4130.7131.2464131.8
07:40:00-
07:45:00-
07:50:00131.8131.9131.8131.9233131.9
07:55:00131.9132.0131.9132.01546132.0
08:00:00132.0133.8132.0133.61941132.7
08:05:00133.6133.6133.5133.694133.5
08:10:00133.5134.0132.6132.6891133.6
08:15:00133.4133.4133.4133.430133.4
08:20:00133.4134.9133.4133.93081134.2
08:25:00133.9135.0133.0134.95845134.6
08:30:00134.6135.0134.6135.0475135.0
08:35:00134.6135.5134.0134.33177134.8
08:40:00134.0134.9133.9133.9386134.7
08:45:00134.6134.6133.1133.11512134.0
08:50:00133.2134.7133.1133.1400134.3
08:55:00133.4133.4133.1133.1176133.1
09:00:00134.0134.1133.2134.1388134.0
09:05:00133.1133.1131.1132.91427133.0
09:10:00132.7134.6130.5133.64074131.5
09:15:00134.2134.3134.2134.3297134.3
09:20:00134.0134.0134.0134.0368134.0
09:25:00-
09:30:00133.6134.0133.6134.0378133.9
09:35:00133.6133.6133.6133.630133.6
09:40:00133.6134.0133.5133.9399134.0
09:45:00133.1133.1133.0133.0116133.0
09:50:00133.9134.0133.2133.3518133.8
09:55:00133.3133.3133.3133.310133.3
10:00:00133.2134.3130.9134.3856133.1
10:05:00133.3134.0132.0134.0310133.8
10:10:00133.0134.0130.8134.0441133.4
10:15:00133.1133.3133.1133.1335133.1
10:20:00133.2134.0133.1134.0563133.6
10:25:00-
10:30:00133.3134.1133.1134.02503133.6
10:35:00133.3134.1133.3134.14133.5
10:40:00133.3133.9133.2133.9443133.6
10:45:00133.5133.5133.3133.3106133.4
10:50:00133.6133.7133.6133.7369133.6
10:55:00133.7133.7133.6133.690133.6
11:00:00133.6133.9133.1133.91106133.4
11:05:00133.7134.0133.7134.0464133.8
11:10:00133.8134.3133.8134.1447134.2
11:15:00134.1134.1134.0134.058134.0
11:20:00134.2134.2134.2134.219134.2
11:25:00-
11:30:00134.2134.4134.2134.42224134.4
11:35:00-
11:40:00134.5135.0134.3134.33328134.9
11:45:00134.9135.0134.3135.0347134.9
11:50:00135.1135.1134.8134.8451135.0
11:55:00134.5134.7134.5134.7192134.6
12:00:00134.7134.8134.7134.8838134.8
12:05:00134.5134.8134.5134.81217134.8
12:10:00134.6134.6134.5134.5106134.6
12:15:00134.5135.0134.5135.0241134.7
12:20:00135.0135.0135.0135.0243135.0
12:25:00-
12:30:00135.0135.0135.0135.0675135.0
12:35:00135.0135.0134.9134.9983135.0
12:40:00135.0135.0135.0135.0569135.0
12:45:00135.1135.1134.9135.1246135.1
12:50:00134.9134.9134.9134.964134.9
12:55:00134.9135.0134.7134.71781135.0
13:00:00135.0135.0135.0135.01135.0
13:05:00-
13:10:00134.9134.9134.5134.51242134.6
13:15:00-
13:20:00-
13:25:00134.9134.9134.5134.5175134.8
13:30:00134.5134.5134.5134.525134.5
13:35:00134.6134.6134.6134.660134.6
13:40:00134.6135.2134.5135.2616134.7
13:45:00134.6134.6134.6134.61134.6
13:50:00-
13:55:00134.6134.6134.6134.61134.6
14:00:00-
14:05:00-
14:10:00-
14:15:00135.1135.1134.7134.743134.9
14:20:00135.0135.0135.0135.0826135.0
14:25:00135.0135.0135.0135.077135.0
14:30:00135.2135.5135.2135.52026135.5
14:35:00135.6135.6135.6135.670135.6
14:40:00-
14:45:00-
14:50:00135.1135.5135.0135.0327135.0
14:55:00135.0135.1135.0135.0524135.0
15:00:00135.0135.1134.4134.42592134.6
15:05:00134.4134.4134.2134.2204134.3
15:10:00134.4134.4134.4134.41030134.4
15:15:00134.4134.4134.4134.4800134.4
15:20:00-
15:25:00134.2134.2134.1134.1193134.2
15:30:00134.1134.4134.1134.474134.1
15:35:00134.2134.4134.2134.4203134.4
15:40:00134.4134.4134.1134.1135134.1
15:45:00-
15:50:00-
15:55:00134.1134.1133.0133.02269133.7
16:00:00133.9133.9133.9133.910133.9
16:05:00-
16:10:00133.9133.9133.9133.9120133.9
16:15:00133.1133.9133.1133.240133.4
16:20:00133.3135.1133.2134.1512134.6
16:25:00134.0134.4134.0134.1962134.2
16:30:00134.0134.0134.0134.01134.0
16:35:00134.0134.0133.2133.2343133.4
16:40:00-
16:45:00133.2133.2133.1133.194133.1
16:50:00-
16:55:00133.1133.1133.0133.0214133.1
17:00:00-
17:05:00133.0133.0133.0133.0396133.0
17:10:00-
17:15:00132.1132.1131.4131.433131.5
17:20:00131.4131.7131.4131.7366131.6
17:25:00131.6131.6131.5131.5410131.5
17:30:00131.5131.7131.2131.6690131.5
17:35:00131.6131.6131.6131.670131.6
17:40:00-
17:45:00-
17:50:00131.3131.3131.3131.390131.3
17:55:00131.3131.3131.3131.3245131.3
18:00:00131.5131.7131.5131.7251131.6
18:05:00133.0133.0131.8132.173132.2
18:10:00132.0132.0131.5131.528131.5
18:15:00131.5131.5131.0131.01228131.1
18:20:00131.0131.4130.6131.21337130.9
18:25:00130.6131.1130.4130.5265130.5
18:30:00131.1131.8131.1131.71129131.7
18:35:00131.8132.8131.8131.9888132.6
18:40:00132.7133.6132.3132.3100132.9
18:45:00133.5133.5132.0132.045132.9
18:50:00132.1132.9132.1132.11048132.2
18:55:00132.0132.0132.0132.0111132.0
19:00:00132.5132.7132.2132.4634132.4
19:05:00132.3132.6131.2131.21428132.3
19:10:00131.0131.0128.9131.02522129.7
19:15:00129.0130.0128.6129.33596129.2
19:20:00129.7131.0129.6131.0168130.8
19:25:00129.6130.9129.6130.917130.3
19:30:00129.5129.5129.4129.4339129.4
19:35:00129.5130.4128.7128.71792129.4
19:40:00129.3130.4129.3129.7507129.7
19:45:00130.3130.3130.3130.3582130.3
19:50:00130.4130.4130.4130.48130.4
19:55:00129.1129.1128.8128.8426128.8
20:00:00128.9129.2128.9129.248129.2
20:05:00129.7130.8128.1128.15703129.3
20:10:00126.9129.0125.0129.09216126.9
20:15:00129.9129.9129.5129.5141129.9
20:20:00129.0129.0127.2128.05656128.2
20:25:00128.2128.7128.2128.7779128.5
20:30:00127.4127.4127.3127.3999127.3
20:35:00-
20:40:00128.1128.1127.4127.42109127.8
20:45:00-
20:50:00128.0128.3128.0128.3562128.2
20:55:00128.3129.1128.1128.22748128.7
21:00:00129.1129.9128.2128.61539129.6
21:05:00129.9129.9129.9129.9132129.9
21:10:00-
21:15:00-
21:20:00129.4129.4129.4129.453129.4
21:25:00129.4129.8129.4129.8200129.5
21:30:00130.0130.5128.4128.4889130.1
21:35:00129.9129.9129.8129.959129.9
21:40:00128.4129.9128.4129.91926129.2
21:45:00130.0130.0130.0130.010130.0
21:50:00130.0130.1130.0130.1270130.0
21:55:00130.1130.1130.0130.0140130.0
22:00:00129.9129.9129.9129.950129.9
22:05:00130.0130.0130.0130.026130.0
22:10:00130.0130.0129.6129.9215130.0
22:15:00129.6130.0129.6130.036130.0
22:20:00130.0130.0130.0130.0100130.0
22:25:00130.0130.0130.0130.0725130.0
22:30:00130.1130.1130.0130.025130.1
22:35:00129.7129.7129.7129.710129.7
22:40:00129.7129.8129.1129.61347129.7
22:45:00129.6129.6129.6129.61129.6
22:50:00129.7129.7129.3129.31039129.3
22:55:00-
23:00:00129.1129.1129.1129.18129.1
23:05:00129.3129.5129.3129.5806129.4
23:10:00129.5129.5129.5129.58129.5
23:15:00129.3129.3129.3129.35129.3
23:20:00129.3129.3129.3129.3115129.3
23:25:00129.3129.3129.3129.365129.3
23:30:00129.3129.5129.3129.5110129.4
23:35:00129.5130.0129.5130.041129.8
23:40:00129.9129.9129.9129.9862129.9
23:45:00130.0130.3130.0130.1327130.1
23:50:00130.0130.0129.3130.0112129.6
23:55:00129.3129.3129.3129.346129.3
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.