暗号資産価格データベース


2018年09月11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
00:00:00112.9113.0112.9113.0143113.0
00:03:00112.7112.9112.2112.43223112.4
00:06:00-
00:09:00-
00:12:00112.3112.3112.3112.3100112.3
00:15:00112.1112.7111.6112.720112.5
00:18:00112.7112.8112.7112.892112.7
00:21:00112.7112.8112.7112.844112.7
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00112.6112.6112.0112.41324112.2
00:42:00112.5112.7112.5112.6362112.6
00:45:00112.6112.6112.6112.638112.6
00:48:00112.4112.4112.3112.3200112.3
00:51:00112.2112.2112.2112.2570112.2
00:54:00-
00:57:00112.1112.1111.7111.7648111.8
01:00:00112.0112.0112.0112.0176112.0
01:03:00-
01:06:00111.7111.7111.3111.3446111.4
01:09:00111.3111.3111.3111.320111.3
01:12:00111.9111.9111.2111.245111.5
01:15:00111.9112.0111.5111.5887112.0
01:18:00112.2112.7112.2112.7185112.4
01:21:00112.8112.8111.7111.7196112.0
01:24:00111.7111.7110.8110.82130111.3
01:27:00-
01:30:00110.8110.8110.6110.6342110.8
01:33:00-
01:36:00111.9112.1111.9112.145112.0
01:39:00111.0111.0110.3110.344110.4
01:42:00-
01:45:00-
01:48:00-
01:51:00111.9111.9110.3110.3170111.3
01:54:00111.9111.9110.1110.11463110.1
01:57:00110.0110.0110.0110.01140110.0
02:00:00110.0110.0110.0110.0500110.0
02:03:00-
02:06:00-
02:09:00110.1110.1110.1110.1218110.1
02:12:00-
02:15:00-
02:18:00110.1110.1110.0110.0549110.1
02:21:00110.0110.0110.0110.072110.0
02:24:00-
02:27:00-
02:30:00110.3110.3110.3110.33110.3
02:33:00-
02:36:00110.0110.0110.0110.0464110.0
02:39:00-
02:42:00110.3111.0110.3111.0848110.9
02:45:00110.4110.4110.1110.124110.3
02:48:00111.0111.0110.0110.0890110.1
02:51:00-
02:54:00110.0110.0110.0110.02323110.0
02:57:00-
03:00:00-
03:03:00-
03:06:00110.0110.0110.0110.0300110.0
03:09:00-
03:12:00-
03:15:00111.0111.0111.0111.010111.0
03:18:00110.1110.8110.0110.845110.4
03:21:00111.0111.6110.1110.1106111.1
03:24:00-
03:27:00-
03:30:00110.2110.2110.0110.0720110.0
03:33:00-
03:36:00-
03:39:00-
03:42:00110.1110.1110.0110.11061110.1
03:45:00110.1110.1110.0110.02736110.1
03:48:00109.9109.9109.9109.91000109.9
03:51:00110.0110.1110.0110.11040110.0
03:54:00110.1110.1110.1110.110110.1
03:57:00109.9109.9109.9109.9155109.9
04:00:00109.9109.9109.8109.840109.9
04:03:00109.7109.7109.7109.750109.7
04:06:00109.6109.6108.9108.934109.1
04:09:00-
04:12:00109.0109.0108.9108.958108.9
04:15:00109.1109.6109.1109.6650109.5
04:18:00109.7109.7109.7109.750109.7
04:21:00109.7109.7109.7109.730109.7
04:24:00109.8110.0109.8110.01038110.0
04:27:00110.0110.0110.0110.0725110.0
04:30:00-
04:33:00-
04:36:00110.0110.0110.0110.01110.0
04:39:00110.0110.0110.0110.01110.0
04:42:00-
04:45:00110.0110.0109.1109.143109.8
04:48:00-
04:51:00-
04:54:00-
04:57:00109.1109.1109.0109.011109.1
05:00:00-
05:03:00-
05:06:00109.1109.1109.1109.120109.1
05:09:00-
05:12:00109.0109.0108.8108.81007108.9
05:15:00108.8108.8108.6108.6317108.6
05:18:00108.5108.5106.2107.910047107.1
05:21:00107.9108.0107.9108.05107.9
05:24:00108.3108.3108.3108.3240108.3
05:27:00-
05:30:00-
05:33:00108.2108.4108.2108.4990108.2
05:36:00-
05:39:00108.5109.9108.5109.91487109.9
05:42:00108.1108.1108.0108.050108.0
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00108.3108.3108.3108.3489108.3
06:00:00-
06:03:00108.3108.3108.3108.3100108.3
06:06:00-
06:09:00108.9109.0108.9109.021108.9
06:12:00-
06:15:00-
06:18:00-
06:21:00109.7109.7109.7109.75109.7
06:24:00109.7109.8109.7109.8146109.8
06:27:00-
06:30:00-
06:33:00-
06:36:00109.8109.9109.8109.9853109.8
06:39:00109.8110.3109.8110.3998110.0
06:42:00110.0110.0110.0110.01110.0
06:45:00-
06:48:00109.0109.0109.0109.01109.0
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00109.1109.1109.1109.11482109.1
07:09:00-
07:12:00109.0109.0109.0109.011109.0
07:15:00109.0109.0109.0109.012109.0
07:18:00-
07:21:00-
07:24:00109.1110.6109.1110.6507109.8
07:27:00110.2110.2110.1110.1219110.1
07:30:00110.0110.0110.0110.0653110.0
07:33:00110.0110.5110.0110.51684110.5
07:36:00-
07:39:00-
07:42:00109.5109.7109.5109.7489109.6
07:45:00110.1110.1110.1110.110110.1
07:48:00110.5110.8110.1110.1309110.5
07:51:00110.1110.1110.0110.0127110.1
07:54:00110.0110.0109.8109.9540110.0
07:57:00-
08:00:00-
08:03:00110.2110.3110.2110.3416110.3
08:06:00-
08:09:00-
08:12:00110.2110.5110.2110.5416110.5
08:15:00-
08:18:00-
08:21:00110.4110.4110.4110.4416110.4
08:24:00-
08:27:00110.3110.3110.3110.313110.3
08:30:00-
08:33:00110.3110.5110.3110.51147110.4
08:36:00110.5110.5110.5110.556110.5
08:39:00109.4109.4109.4109.43109.4
08:42:00110.4110.8110.4110.8415110.6
08:45:00110.1110.1109.7109.7184110.0
08:48:00-
08:51:00109.9110.3109.9110.3416110.2
08:54:00109.8109.8109.8109.810109.8
08:57:00-
09:00:00110.3110.3110.3110.325110.3
09:03:00110.9112.5110.9111.1521112.3
09:06:00-
09:09:00-
09:12:00112.4112.7111.1111.1418112.6
09:15:00-
09:18:00111.1111.1109.4110.6644110.6
09:21:00110.5112.6110.5112.6562112.0
09:24:00-
09:27:00-
09:30:00111.1111.1110.9110.931111.0
09:33:00111.9113.0111.0112.0628112.5
09:36:00-
09:39:00-
09:42:00112.6112.7111.7111.7448112.6
09:45:00112.5112.5112.5112.519112.5
09:48:00112.7112.7112.5112.588112.6
09:51:00112.5112.7112.1112.5424112.7
09:54:00112.5112.5111.4111.41612111.7
09:57:00111.4111.4111.4111.4538111.4
10:00:00-
10:03:00112.7112.8112.1112.1427112.8
10:06:00112.5112.5112.5112.510112.5
10:09:00112.7112.8112.7112.81527112.8
10:12:00112.6113.0111.4111.4463112.8
10:15:00-
10:18:00111.3111.3111.3111.310111.3
10:21:00112.7113.0112.7113.0407112.9
10:24:00111.1111.1111.1111.124111.1
10:27:00111.1111.1111.1111.1996111.1
10:30:00111.0111.0110.2110.2104110.3
10:33:00111.9112.8111.1111.1417112.8
10:36:00-
10:39:00-
10:42:00112.7113.0112.5112.9485112.9
10:45:00-
10:48:00112.9112.9112.9112.917112.9
10:51:00112.9113.0112.9113.0407112.9
10:54:00111.1111.1111.0111.120111.1
10:57:00111.1111.1111.1111.110111.1
11:00:00111.1112.0110.5110.51176111.6
11:03:00111.9112.0111.9112.0410111.9
11:06:00111.1111.1111.1111.110111.1
11:09:00111.9111.9111.9111.930111.9
11:12:00112.0112.9111.1111.1451112.2
11:15:00112.7112.7112.7112.750112.7
11:18:00-
11:21:00111.9114.0111.9113.911953113.9
11:24:00118.0126.0115.0116.416431120.0
11:27:00115.6117.0115.6116.91213116.0
11:30:00117.0117.1117.0117.1102117.1
11:33:00117.9118.6117.9118.1250118.5
11:36:00118.1118.4117.2117.252117.8
11:39:00118.1118.1118.0118.11362118.1
11:42:00118.1118.1118.1118.175118.1
11:45:00117.3117.3117.3117.31019117.3
11:48:00117.4117.4116.9117.4560117.2
11:51:00117.5117.5117.0117.02126117.1
11:54:00117.0117.1117.0117.0240117.0
11:57:00117.0117.0117.0117.066117.0
12:00:00117.0118.4117.0118.32011118.1
12:03:00118.3118.5118.3118.5305118.5
12:06:00118.6118.6118.6118.6101118.6
12:09:00118.6118.6118.6118.69118.6
12:12:00118.7118.9118.7118.972118.8
12:15:00-
12:18:00118.6120.4118.6120.05633119.9
12:21:00120.0121.3119.6119.61044120.8
12:24:00120.0120.5119.2120.01622119.5
12:27:00119.8120.5118.6120.51689120.3
12:30:00-
12:33:00120.3120.4119.8119.81460120.3
12:36:00119.0119.2118.5118.61071118.6
12:39:00119.0119.1118.0118.01320118.9
12:42:00117.1117.1116.3116.383116.5
12:45:00116.5118.4116.5118.4205117.2
12:48:00117.1118.5116.1116.12154117.0
12:51:00117.9118.6117.9118.61840118.3
12:54:00117.6118.0117.0118.0307117.2
12:57:00119.0119.5119.0119.5100119.5
13:00:00119.0120.0119.0119.63147119.6
13:03:00120.0120.3119.9120.3213120.1
13:06:00120.3120.3120.3120.32120.3
13:09:00-
13:12:00120.2120.2120.2120.2200120.2
13:15:00-
13:18:00119.1119.1119.0119.021119.1
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00119.9120.2118.2120.1791119.9
13:39:00120.1120.1120.0120.03800120.0
13:42:00120.0121.0120.0121.06972120.2
13:45:00120.3120.4120.0120.0381120.3
13:48:00119.7119.7119.7119.7624119.7
13:51:00119.6119.6119.6119.6100119.6
13:54:00119.0119.0118.8118.91745118.9
13:57:00119.1119.1119.1119.1120119.1
14:00:00119.2119.2119.2119.2100119.2
14:03:00119.2119.2119.2119.2842119.2
14:06:00119.2119.3119.2119.3110119.3
14:09:00119.4119.4119.3119.312119.4
14:12:00119.3119.3119.3119.39119.3
14:15:00-
14:18:00-
14:21:00119.4120.1119.4120.1808119.7
14:24:00120.1120.2120.1120.239120.2
14:27:00120.0120.0120.0120.040120.0
14:30:00120.0121.7120.0121.76098120.8
14:33:00121.7125.0121.1121.16353123.4
14:36:00121.3125.0121.3123.15499124.1
14:39:00124.4124.8123.7124.82006124.3
14:42:00123.9124.0123.1124.0301123.5
14:45:00124.2124.2123.9124.01259124.1
14:48:00123.8124.0123.5124.0310123.7
14:51:00124.0124.1122.2122.26089122.4
14:54:00122.1122.3121.5121.52635121.6
14:57:00121.5121.5120.3120.3789120.7
15:00:00121.5121.5121.5121.5200121.5
15:03:00121.4121.5120.4120.4230121.0
15:06:00120.3121.1120.2120.9363120.5
15:09:00121.1121.1120.0120.0813120.4
15:12:00120.1120.1118.1118.22413119.2
15:15:00118.2118.2118.0118.01548118.0
15:18:00118.3118.3118.0118.0527118.0
15:21:00117.2117.3117.2117.340117.3
15:24:00117.3117.3117.3117.319117.3
15:27:00117.3117.4117.3117.485117.4
15:30:00117.4117.8117.4117.81014117.7
15:33:00117.8118.0117.4117.45858117.9
15:36:00117.4117.4117.4117.420117.4
15:39:00117.8118.0116.8118.01128117.5
15:42:00117.9117.9117.9117.915117.9
15:45:00-
15:48:00117.9117.9117.9117.9177117.9
15:51:00117.8117.8117.5117.5147117.7
15:54:00-
15:57:00-
16:00:00117.8118.0117.5117.5695117.8
16:03:00-
16:06:00117.5117.5117.5117.531117.5
16:09:00117.5117.6117.5117.5677117.5
16:12:00117.6117.6117.6117.6250117.6
16:15:00117.6117.6117.4117.4323117.4
16:18:00117.5117.6117.5117.6431117.6
16:21:00117.6117.7117.6117.793117.7
16:24:00-
16:27:00117.6117.9117.6117.9800117.8
16:30:00117.8117.8117.8117.815117.8
16:33:00117.9118.2117.9118.21196118.0
16:36:00-
16:39:00-
16:42:00118.0118.2118.0118.2925118.1
16:45:00118.2118.2118.0118.0726118.0
16:48:00-
16:51:00-
16:54:00118.0118.0117.9117.929117.9
16:57:00117.9117.9117.8117.813117.8
17:00:00-
17:03:00-
17:06:00-
17:09:00117.8117.8117.8117.84117.8
17:12:00-
17:15:00-
17:18:00-
17:21:00117.9117.9117.3117.31009117.4
17:24:00-
17:27:00-
17:30:00117.3117.3117.3117.343117.3
17:33:00117.2117.5116.3116.3202117.2
17:36:00116.0116.0114.9114.92375115.0
17:39:00114.3114.3114.0114.32055114.2
17:42:00114.4114.5113.6114.53127114.3
17:45:00113.5113.5113.5113.5126113.5
17:48:00113.5113.5113.1113.11475113.4
17:51:00113.9114.0113.9113.9240114.0
17:54:00113.3113.9113.2113.745113.5
17:57:00-
18:00:00113.3113.3113.0113.01464113.1
18:03:00113.0113.0112.8113.01523113.0
18:06:00113.0113.2112.2112.21984112.5
18:09:00113.1113.1112.7112.7429112.8
18:12:00112.7112.7112.7112.790112.7
18:15:00112.7112.7112.7112.71110112.7
18:18:00112.7112.7112.7112.739112.7
18:21:00112.7113.0112.7113.01664112.9
18:24:00113.0113.1113.0113.059113.0
18:27:00113.0113.0112.7113.0480113.0
18:30:00113.0113.0112.7112.730112.7
18:33:00112.7112.8112.7112.821112.8
18:36:00-
18:39:00112.8115.0112.8115.02173113.8
18:42:00115.1115.2115.1115.1188115.1
18:45:00115.1115.4114.5115.4509115.1
18:48:00114.5114.5114.2114.2533114.4
18:51:00114.3114.4114.3114.421114.3
18:54:00114.6114.7114.6114.7403114.7
18:57:00114.6114.7114.6114.754114.7
19:00:00114.6114.6114.0114.11198114.2
19:03:00114.2114.2113.9113.9293114.0
19:06:00-
19:09:00113.8113.8113.8113.8100113.8
19:12:00113.7113.7113.6113.6200113.7
19:15:00113.5113.5113.1113.1250113.3
19:18:00113.1113.1112.9112.9191113.0
19:21:00113.0113.0112.8112.896112.9
19:24:00-
19:27:00112.9112.9112.9112.91112.9
19:30:00113.3113.7113.3113.7500113.5
19:33:00113.6113.6113.6113.628113.6
19:36:00-
19:39:00-
19:42:00113.0113.0112.8112.8112112.9
19:45:00-
19:48:00-
19:51:00112.7112.7112.7112.79112.7
19:54:00-
19:57:00-
20:00:00113.0113.0113.0113.0301113.0
20:03:00-
20:06:00-
20:09:00112.9112.9112.9112.92021112.9
20:12:00112.9112.9112.9112.9299112.9
20:15:00112.7112.7112.3112.3944112.5
20:18:00112.2112.2112.0112.0674112.0
20:21:00111.9111.9111.9111.91024111.9
20:24:00111.9111.9111.8111.867111.8
20:27:00112.8112.8112.8112.8332112.8
20:30:00111.9111.9111.9111.96111.9
20:33:00-
20:36:00112.0112.0112.0112.0100112.0
20:39:00111.5112.1111.3111.7357111.5
20:42:00112.0112.0112.0112.025112.0
20:45:00111.9113.2111.8113.22357112.7
20:48:00113.2113.8112.7113.31879113.4
20:51:00113.7113.7112.7112.7583113.2
20:54:00-
20:57:00-
21:00:00113.6113.6113.6113.614113.6
21:03:00113.6113.6113.6113.62113.6
21:06:00113.2114.1113.0114.12276113.5
21:09:00113.9113.9113.5113.5213113.7
21:12:00113.6113.6113.6113.66113.6
21:15:00113.6113.6113.0113.0155113.2
21:18:00-
21:21:00-
21:24:00113.2113.2113.2113.226113.2
21:27:00113.2113.2113.2113.245113.2
21:30:00113.2113.6113.2113.6517113.4
21:33:00113.6113.6113.6113.698113.6
21:36:00113.6113.7113.0113.01769113.2
21:39:00-
21:42:00-
21:45:00-
21:48:00113.0113.0112.0112.01426112.4
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00112.7112.7112.7112.720112.7
22:18:00112.8113.0112.8113.0456113.0
22:21:00113.0113.5113.0113.5992113.1
22:24:00-
22:27:00113.5113.5113.5113.5142113.5
22:30:00-
22:33:00113.5113.5113.5113.518113.5
22:36:00113.6113.6113.1113.1762113.1
22:39:00113.1113.1113.1113.1122113.1
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00112.8112.8112.1112.1344112.4
23:00:00112.1112.1112.1112.1433112.1
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00112.1112.1112.1112.189112.1
23:21:00-
23:24:00-
23:27:00112.9113.0112.5113.027112.5
23:30:00112.9112.9112.5112.53112.6
23:33:00112.9113.0112.1112.1521112.1
23:36:00112.6112.6112.0112.0534112.1
23:39:00112.0112.0111.2111.2315111.3
23:42:00111.2111.2110.5110.51009110.8
23:45:00111.9111.9111.9111.910111.9
23:48:00-
23:51:00-
23:54:00-
23:57:00111.2111.2110.1110.12213110.5
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.