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
00:00:00112.9113.0112.2112.43365112.4
00:05:00112.4112.4112.4112.41112.4
00:10:00112.3112.3112.3112.3100112.3
00:15:00112.1112.7111.6112.792112.7
00:20:00112.8112.8112.7112.864112.8
00:25:00-
00:30:00-
00:35:00112.6112.6112.6112.6250112.6
00:40:00112.0112.7112.0112.61436112.2
00:45:00112.6112.6112.3112.3238112.3
00:50:00112.2112.2112.2112.2570112.2
00:55:00112.1112.1111.7111.7648111.8
01:00:00112.0112.0112.0112.0176112.0
01:05:00111.7111.7111.3111.3466111.4
01:10:00111.9111.9111.2111.245111.5
01:15:00111.9112.6111.5112.51052112.0
01:20:00112.7112.8110.8110.82346111.4
01:25:00-
01:30:00110.8110.8110.6110.6342110.8
01:35:00111.9112.1110.3110.389111.2
01:40:00-
01:45:00-
01:50:00111.9111.9110.3111.9173111.3
01:55:00110.4110.4110.0110.02600110.1
02:00:00110.0110.0110.0110.0500110.0
02:05:00110.1110.1110.1110.1218110.1
02:10:00-
02:15:00110.1110.1110.0110.0549110.1
02:20:00110.0110.0110.0110.072110.0
02:25:00-
02:30:00110.3110.3110.3110.33110.3
02:35:00110.0110.0110.0110.0464110.0
02:40:00110.3111.0110.3111.0848110.9
02:45:00110.4111.0110.0110.0914110.1
02:50:00-
02:55:00110.0110.0110.0110.02323110.0
03:00:00-
03:05:00110.0110.0110.0110.0300110.0
03:10:00-
03:15:00111.0111.0110.0110.035110.4
03:20:00110.8111.6110.1110.1126111.1
03:25:00-
03:30:00110.2110.2110.0110.0720110.0
03:35:00-
03:40:00110.1110.1110.0110.11061110.1
03:45:00110.1110.1109.9109.93736110.0
03:50:00110.0110.1110.0110.11050110.0
03:55:00109.9109.9109.9109.9155109.9
04:00:00109.9109.9109.7109.790109.8
04:05:00109.6109.6108.9108.934109.1
04:10:00109.0109.0108.9108.958108.9
04:15:00109.1109.6109.1109.6650109.5
04:20:00109.7110.0109.7110.01009110.0
04:25:00110.0110.0109.9110.0834110.0
04:30:00-
04:35:00110.0110.0110.0110.01110.0
04:40:00110.0110.0110.0110.01110.0
04:45:00110.0110.0109.1109.143109.8
04:50:00-
04:55:00109.1109.1109.0109.011109.1
05:00:00-
05:05:00109.1109.1109.1109.120109.1
05:10:00109.0109.0108.8108.81007108.9
05:15:00108.8108.8108.6108.6317108.6
05:20:00108.5108.5106.2108.010052107.1
05:25:00108.3108.3108.3108.3240108.3
05:30:00108.2108.3108.2108.3930108.2
05:35:00108.4108.4108.4108.460108.4
05:40:00108.5109.9108.0108.01537109.8
05:45:00-
05:50:00-
05:55:00108.3108.3108.3108.3489108.3
06:00:00108.3108.3108.3108.3100108.3
06:05:00108.9109.0108.9109.021108.9
06:10:00-
06:15:00-
06:20:00109.7109.7109.7109.75109.7
06:25:00109.7109.8109.7109.8146109.8
06:30:00-
06:35:00109.8110.3109.8110.31839109.9
06:40:00110.3110.3110.0110.013110.3
06:45:00-
06:50:00109.0109.0109.0109.01109.0
06:55:00-
07:00:00-
07:05:00109.1109.1109.1109.11482109.1
07:10:00109.0109.0109.0109.011109.0
07:15:00109.0109.0109.0109.012109.0
07:20:00109.1109.1109.1109.157109.1
07:25:00109.1110.6109.1110.1669110.0
07:30:00110.0110.0110.0110.0653110.0
07:35:00110.0110.5110.0110.51684110.5
07:40:00109.5109.7109.5109.7489109.6
07:45:00110.1110.8110.1110.1294110.5
07:50:00110.1110.1110.0110.0152110.1
07:55:00110.0110.0109.8109.9540110.0
08:00:00110.2110.3110.2110.3416110.3
08:05:00-
08:10:00110.2110.5110.2110.5416110.5
08:15:00-
08:20:00110.4110.4110.4110.4416110.4
08:25:00110.3110.3110.3110.313110.3
08:30:00110.3110.4110.3110.4513110.3
08:35:00110.4110.5109.4109.4693110.5
08:40:00110.4110.8110.4110.8415110.6
08:45:00110.1110.1109.7109.7184110.0
08:50:00109.9110.3109.9110.3416110.2
08:55:00109.8109.8109.8109.810109.8
09:00:00110.3112.5110.3111.1546112.2
09:05:00-
09:10:00112.4112.7111.1111.1418112.6
09:15:00111.1111.1109.4109.6394110.6
09:20:00110.6112.6110.5112.6812111.5
09:25:00-
09:30:00111.1113.0110.9112.0659112.4
09:35:00-
09:40:00112.6112.7111.7111.7448112.6
09:45:00112.5112.7112.5112.582112.6
09:50:00112.5112.7111.7111.71528112.1
09:55:00111.5111.5111.4111.41071111.4
10:00:00112.7112.8112.7112.8407112.8
10:05:00112.5112.5112.1112.530112.4
10:10:00112.7113.0111.4111.41990112.8
10:15:00-
10:20:00111.3113.0111.3113.0417112.9
10:25:00111.1111.1111.1111.11020111.1
10:30:00111.0112.8110.2111.1521112.3
10:35:00-
10:40:00112.7113.0112.5112.9485112.9
10:45:00-
10:50:00112.9113.0112.9113.0424112.9
10:55:00111.1111.1111.0111.130111.1
11:00:00111.1112.0110.5112.01586111.7
11:05:00111.1111.9111.1111.930111.6
11:10:00111.9112.9111.1111.1461112.2
11:15:00112.7112.7112.7112.750112.7
11:20:00111.9126.0111.9118.127684117.4
11:25:00118.1118.1115.0116.91913116.2
11:30:00117.0117.9117.0117.9109117.1
11:35:00117.9118.6117.2117.2295118.4
11:40:00118.1118.1118.0118.11437118.1
11:45:00117.3117.4116.9117.41579117.3
11:50:00117.5117.5117.0117.02366117.1
11:55:00117.0117.0117.0117.066117.0
12:00:00117.0118.5117.0118.52316118.1
12:05:00118.6118.6118.6118.6101118.6
12:10:00118.6118.9118.6118.981118.8
12:15:00118.6120.2118.6120.12023119.6
12:20:00120.2121.3119.5119.54665120.3
12:25:00119.2120.5118.6120.53300119.9
12:30:00120.3120.4120.0120.01270120.4
12:35:00119.8119.8118.0119.01359118.8
12:40:00118.9119.1116.3116.31305118.7
12:45:00116.5118.4116.3116.9905116.6
12:50:00116.9118.6116.1118.63294117.8
12:55:00117.6119.5117.0119.5407117.8
13:00:00119.0120.0119.0120.03288119.6
13:05:00120.0120.3120.0120.374120.2
13:10:00120.2120.2120.2120.2200120.2
13:15:00119.1119.1119.0119.021119.1
13:20:00-
13:25:00-
13:30:00-
13:35:00119.9120.2118.2120.1871119.9
13:40:00120.1121.0120.0121.010692120.2
13:45:00120.3120.4119.7119.71005119.9
13:50:00119.6119.6119.6119.6100119.6
13:55:00119.0119.1118.8119.11865118.9
14:00:00119.2119.2119.2119.2860119.2
14:05:00119.2119.3119.2119.3192119.3
14:10:00119.4119.4119.3119.321119.4
14:15:00-
14:20:00119.4120.1119.4120.1808119.7
14:25:00120.1120.2120.0120.079120.1
14:30:00120.0125.0120.0121.311770122.1
14:35:00122.6125.0121.1123.78156123.9
14:40:00124.8124.8123.1124.0331123.6
14:45:00124.2124.2123.5124.01569124.0
14:50:00124.0124.1121.6121.66269122.4
14:55:00122.3122.3120.3120.33244121.3
15:00:00121.5121.5121.4121.5300121.5
15:05:00121.3121.3120.2120.2933120.6
15:10:00120.5120.5118.1118.22786119.3
15:15:00118.2118.3118.0118.01577118.0
15:20:00118.0118.0117.2117.3538117.9
15:25:00117.3117.4117.3117.4104117.4
15:30:00117.4118.0117.4117.76852117.9
15:35:00117.4117.8116.8116.8469116.9
15:40:00117.8118.0117.8117.9714117.9
15:45:00117.9117.9117.9117.9177117.9
15:50:00117.8117.8117.5117.5147117.7
15:55:00-
16:00:00117.8118.0117.5117.5695117.8
16:05:00117.5117.5117.5117.556117.5
16:10:00117.5117.6117.5117.6902117.5
16:15:00117.6117.6117.4117.6754117.5
16:20:00117.6117.7117.6117.793117.7
16:25:00117.6117.9117.6117.9800117.8
16:30:00117.8118.0117.8118.0986118.0
16:35:00118.2118.2118.2118.2225118.2
16:40:00118.0118.2118.0118.2925118.1
16:45:00118.2118.2118.0118.0726118.0
16:50:00-
16:55:00118.0118.0117.8117.842117.9
17:00:00-
17:05:00-
17:10:00117.8117.8117.8117.84117.8
17:15:00-
17:20:00117.9117.9117.3117.31009117.4
17:25:00-
17:30:00117.3117.5116.3116.3245117.2
17:35:00116.0116.0114.9114.92375115.0
17:40:00114.3114.5113.6114.55182114.2
17:45:00113.5113.5113.1113.11601113.4
17:50:00113.9114.0113.2113.2283113.9
17:55:00113.7113.7113.7113.72113.7
18:00:00113.3113.3112.9112.91493113.1
18:05:00112.9113.2112.2113.13638112.8
18:10:00112.7112.7112.7112.7359112.7
18:15:00112.7112.7112.7112.71148112.7
18:20:00112.7113.0112.7113.01713112.9
18:25:00113.1113.1112.7113.0491113.0
18:30:00113.0113.0112.7112.851112.7
18:35:00112.8113.0112.8112.830113.0
18:40:00113.1115.2113.1115.12331114.0
18:45:00115.1115.4114.5114.5709114.9
18:50:00114.5114.7114.2114.7554114.4
18:55:00114.7114.7114.6114.7257114.7
19:00:00114.6114.6113.9113.91491114.2
19:05:00113.8113.8113.8113.8100113.8
19:10:00113.7113.7113.6113.6200113.7
19:15:00113.5113.5113.0113.0391113.2
19:20:00113.1113.1112.8112.8146112.9
19:25:00112.9112.9112.9112.91112.9
19:30:00113.3113.7113.3113.7500113.5
19:35:00113.6113.6113.6113.628113.6
19:40:00113.0113.0112.8112.8112112.9
19:45:00-
19:50:00112.7112.7112.7112.79112.7
19:55:00-
20:00:00113.0113.0113.0113.0301113.0
20:05:00112.9112.9112.9112.9766112.9
20:10:00112.9112.9112.9112.91554112.9
20:15:00112.7112.7112.0112.01618112.3
20:20:00111.9111.9111.9111.91024111.9
20:25:00111.9112.8111.8112.8399112.6
20:30:00111.9111.9111.9111.96111.9
20:35:00112.0112.1111.3112.1437111.6
20:40:00111.7112.0111.7112.045111.9
20:45:00111.9113.8111.8113.74166113.0
20:50:00113.7113.7112.7112.7653113.2
20:55:00-
21:00:00113.6113.6113.6113.616113.6
21:05:00113.2114.1113.0113.92364113.6
21:10:00113.9113.9113.5113.6131113.5
21:15:00113.6113.6113.0113.0155113.2
21:20:00-
21:25:00113.2113.2113.2113.271113.2
21:30:00113.2113.6113.2113.6615113.4
21:35:00113.6113.7113.0113.01769113.2
21:40:00-
21:45:00113.0113.0112.0112.01426112.4
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:00-
22:15:00112.7113.0112.7113.0476113.0
22:20:00113.0113.5113.0113.5992113.1
22:25:00113.5113.5113.5113.5142113.5
22:30:00113.5113.5113.5113.518113.5
22:35:00113.6113.6113.1113.1884113.1
22:40:00-
22:45:00-
22:50:00-
22:55:00112.8112.8112.1112.1344112.4
23:00:00112.1112.1112.1112.1433112.1
23:05:00-
23:10:00-
23:15:00112.1112.1112.1112.189112.1
23:20:00-
23:25:00112.9113.0112.5113.027112.5
23:30:00112.9113.0112.5113.024112.9
23:35:00112.5112.6111.2111.21324111.9
23:40:00111.2111.2110.5110.51034110.8
23:45:00111.9111.9111.9111.910111.9
23:50:00-
23:55:00111.2111.2110.1110.12213110.5
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.