暗号資産価格データベース

2018年09月17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
00:00:00-
00:03:00-
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00107.0107.0106.8106.8251106.9
00:21:00107.9107.9107.9107.91107.9
00:24:00-
00:27:00107.0107.9106.9107.948107.3
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00107.8107.8107.8107.85107.8
00:51:00107.1107.1107.1107.1300107.1
00:54:00107.1107.6107.1107.1400107.2
00:57:00107.1107.1107.1107.1600107.1
01:00:00107.1107.1107.1107.11000107.1
01:03:00-
01:06:00-
01:09:00-
01:12:00107.2107.6107.2107.6453107.4
01:15:00107.6107.7107.6107.7150107.7
01:18:00107.5107.5107.5107.56107.5
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00107.7107.7107.7107.745107.7
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00107.5107.5107.5107.5200107.5
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00107.1107.1107.0107.0723107.0
02:45:00-
02:48:00-
02:51:00-
02:54:00107.1107.1107.1107.11107.1
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00107.1107.1107.1107.177107.1
03:18:00-
03:21:00-
03:24:00-
03:27:00107.2107.4107.2107.4232107.3
03:30:00107.4107.7107.4107.7699107.6
03:33:00-
03:36:00107.7107.8107.7107.8473107.7
03:39:00-
03:42:00107.8107.8107.8107.823107.8
03:45:00107.8107.8107.8107.823107.8
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00107.7107.7107.7107.7438107.7
04:36:00-
04:39:00107.8107.8107.8107.851107.8
04:42:00-
04:45:00-
04:48:00-
04:51:00107.8107.8107.8107.8142107.8
04:54:00107.7107.7107.7107.761107.7
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00107.1107.1107.1107.123107.1
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00107.1107.1106.8106.81000106.9
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:00107.1107.1107.1107.110107.1
06:21:00107.1107.7107.1107.7888107.6
06:24:00-
06:27:00-
06:30:00-
06:33:00107.7107.7107.7107.723107.7
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00107.7107.7107.7107.71107.7
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00107.1107.1107.1107.125107.1
07:15:00107.1107.1107.1107.123107.1
07:18:00107.1107.1107.1107.125107.1
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00107.2107.2107.2107.23107.2
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00107.6107.6107.6107.6187107.6
08:00:00107.6107.6107.6107.61401107.6
08:03:00107.6107.6107.6107.6427107.6
08:06:00107.6107.7107.6107.7121107.7
08:09:00-
08:12:00107.7107.7107.5107.5458107.7
08:15:00-
08:18:00-
08:21:00107.6108.2107.6108.2738108.0
08:24:00108.2108.2108.2108.2101108.2
08:27:00108.2108.2107.4107.44107.8
08:30:00-
08:33:00108.1108.2108.1108.2425108.2
08:36:00108.2108.2108.2108.211108.2
08:39:00108.2108.2108.2108.224108.2
08:42:00108.2108.3107.5107.5449108.2
08:45:00107.6108.3107.6108.3210107.9
08:48:00107.6107.6107.6107.6638107.6
08:51:00108.3108.3108.3108.3623108.3
08:54:00107.5107.5107.4107.4853107.4
08:57:00-
09:00:00108.0108.0107.5107.5110108.0
09:03:00108.2108.3108.0108.0660108.2
09:06:00107.5107.5107.4107.4227107.5
09:09:00-
09:12:00108.0108.1108.0108.1425108.0
09:15:00-
09:18:00-
09:21:00107.4108.1106.7108.03505107.2
09:24:00-
09:27:00-
09:30:00108.0108.1108.0108.146108.1
09:33:00108.1108.2107.1107.1859107.6
09:36:00107.2107.2107.1107.2323107.2
09:39:00-
09:42:00107.9108.0107.9108.0425108.0
09:45:00107.2107.2107.2107.232107.2
09:48:00-
09:51:00108.0108.1108.0108.1425108.1
09:54:00107.3107.3107.2107.2483107.2
09:57:00-
10:00:00107.2107.2107.2107.210107.2
10:03:00107.9108.0107.2107.2450107.9
10:06:00-
10:09:00107.2107.2107.2107.2500107.2
10:12:00108.0108.1108.0108.1448108.1
10:15:00-
10:18:00-
10:21:00108.1108.1107.3107.3450108.1
10:24:00-
10:27:00-
10:30:00107.4107.4107.3107.310107.3
10:33:00108.0108.1107.3107.3696108.0
10:36:00107.3107.3107.3107.340107.3
10:39:00-
10:42:00107.9108.0107.9108.0425108.0
10:45:00107.4107.4107.4107.425107.4
10:48:00-
10:51:00107.5108.0107.4108.0574107.8
10:54:00107.4107.4107.4107.432107.4
10:57:00107.4107.4107.4107.4233107.4
11:00:00107.4107.4107.2107.2949107.3
11:03:00107.9108.0107.9107.9448108.0
11:06:00107.9107.9107.9107.91107.9
11:09:00-
11:12:00107.9108.0107.9108.0425108.0
11:15:00107.8107.8107.8107.81107.8
11:18:00107.2107.2107.2107.225107.2
11:21:00107.9107.9107.9107.913107.9
11:24:00107.3107.3107.3107.31116107.3
11:27:00107.2107.2107.2107.224107.2
11:30:00-
11:33:00107.2107.2107.2107.223107.2
11:36:00107.2107.2107.1107.1268107.2
11:39:00-
11:42:00-
11:45:00-
11:48:00107.4107.4107.1107.1315107.2
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00107.0107.0107.0107.025107.0
12:06:00107.7107.7107.1107.164107.4
12:09:00-
12:12:00-
12:15:00-
12:18:00107.0107.0107.0107.035107.0
12:21:00107.1107.1107.1107.125107.1
12:24:00107.1107.1107.1107.19107.1
12:27:00107.3107.3107.1107.1138107.2
12:30:00-
12:33:00107.1107.1107.0107.0310107.0
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00107.0107.0107.0107.0599107.0
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00107.1107.1107.1107.1200107.1
13:27:00107.1107.1107.1107.1189107.1
13:30:00107.1107.1107.1107.11000107.1
13:33:00107.1107.1107.1107.11000107.1
13:36:00107.3107.3107.3107.351107.3
13:39:00-
13:42:00-
13:45:00107.1107.1107.1107.1519107.1
13:48:00107.1107.1107.1107.123107.1
13:51:00107.2107.2107.1107.11129107.1
13:54:00107.2107.2107.2107.273107.2
13:57:00-
14:00:00-
14:03:00-
14:06:00107.3107.3107.2107.2412107.2
14:09:00-
14:12:00-
14:15:00-
14:18:00107.2107.2107.2107.2113107.2
14:21:00107.2107.2107.2107.22114107.2
14:24:00107.2107.2107.2107.2721107.2
14:27:00107.2107.2107.2107.2254107.2
14:30:00107.3107.3107.2107.3328107.3
14:33:00-
14:36:00-
14:39:00-
14:42:00107.4107.4107.4107.423107.4
14:45:00-
14:48:00107.4107.5107.3107.3194107.4
14:51:00-
14:54:00107.3107.3107.3107.323107.3
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00107.4107.5107.4107.537107.4
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00107.5107.5107.3107.3147107.3
15:30:00107.2107.2107.2107.211107.2
15:33:00-
15:36:00107.6107.7107.6107.72107.7
15:39:00107.7107.7107.7107.72107.7
15:42:00-
15:45:00107.7107.7107.7107.723107.7
15:48:00-
15:51:00107.7107.7107.7107.71107.7
15:54:00-
15:57:00-
16:00:00107.7107.7107.7107.749107.7
16:03:00107.5107.5107.2107.2123107.4
16:06:00107.6107.6107.1107.1301107.1
16:09:00107.1107.1107.0107.0299107.0
16:12:00107.0107.0107.0107.0362107.0
16:15:00107.1107.1107.0107.01900107.0
16:18:00107.7107.8107.7107.8524107.8
16:21:00107.5107.5107.5107.550107.5
16:24:00-
16:27:00-
16:30:00-
16:33:00107.8107.8107.8107.823107.8
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00107.5107.5107.5107.575107.5
16:54:00107.1107.1107.1107.1197107.1
16:57:00-
17:00:00-
17:03:00107.1107.1107.0107.04650107.0
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00107.0107.0107.0107.023107.0
17:21:00-
17:24:00-
17:27:00-
17:30:00107.7107.7107.7107.76107.7
17:33:00107.7107.9107.3107.3371107.8
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00107.5107.5107.5107.51107.5
18:27:00107.4108.0107.4108.01414108.0
18:30:00108.0108.0108.0108.023108.0
18:33:00108.0108.0108.0108.017108.0
18:36:00108.0108.1108.0108.118108.1
18:39:00108.1108.1108.1108.15108.1
18:42:00108.1108.1108.1108.1130108.1
18:45:00108.1108.3108.1108.33681108.2
18:48:00108.4108.7108.4108.71654108.5
18:51:00108.8109.0108.8109.01218108.9
18:54:00109.0109.0109.0109.02293109.0
18:57:00-
19:00:00108.5108.5108.2108.25108.3
19:03:00-
19:06:00108.6108.6108.6108.6210108.6
19:09:00108.6108.6108.6108.61141108.6
19:12:00109.0109.0108.1108.84222109.0
19:15:00108.8109.0108.8109.0839108.9
19:18:00109.0109.0109.0109.0150109.0
19:21:00-
19:24:00-
19:27:00109.0109.0109.0109.09109.0
19:30:00109.0109.0109.0109.02109.0
19:33:00108.7108.7108.6108.664108.6
19:36:00-
19:39:00-
19:42:00108.8108.8108.8108.81108.8
19:45:00-
19:48:00108.8108.8108.5108.5134108.6
19:51:00-
19:54:00108.6108.6108.6108.623108.6
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:00109.1109.1109.1109.170109.1
20:18:00-
20:21:00-
20:24:00-
20:27:00109.1109.1109.1109.123109.1
20:30:00109.0109.0108.6108.6113108.8
20:33:00108.6108.6108.6108.623108.6
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00109.0109.1109.0109.16109.0
20:51:00109.1109.2109.1109.2648109.1
20:54:00109.3110.0109.3110.01574109.9
20:57:00110.0110.0110.0110.02592110.0
21:00:00-
21:03:00110.0110.0110.0110.0378110.0
21:06:00110.0110.0110.0110.01501110.0
21:09:00110.0110.0109.0109.02194109.9
21:12:00109.0110.0109.0110.0497109.1
21:15:00110.0110.0110.0110.01638110.0
21:18:00109.5109.8109.0109.8535109.6
21:21:00109.6110.1109.2110.1519109.5
21:24:00109.3110.0109.3110.0134110.0
21:27:00110.1110.2110.1110.2157110.2
21:30:00-
21:33:00110.0110.0109.9109.94110.0
21:36:00-
21:39:00109.5110.0109.4110.015109.5
21:42:00110.0111.0110.0111.08317110.9
21:45:00111.0111.1110.1110.16404111.0
21:48:00110.1112.6110.1112.14606111.4
21:51:00111.5112.1111.5111.8703111.9
21:54:00111.4111.4111.0111.0530111.2
21:57:00111.0112.0110.6112.02503111.5
22:00:00112.0112.0112.0112.013112.0
22:03:00112.0112.0111.0111.0255111.6
22:06:00111.0111.0110.0110.02030110.4
22:09:00-
22:12:00110.3110.6110.3110.646110.5
22:15:00110.0110.0109.8109.811109.9
22:18:00109.9111.0109.9111.02251110.7
22:21:00110.8111.5110.8111.51260111.2
22:24:00111.0111.4110.8111.42005111.0
22:27:00-
22:30:00-
22:33:00110.0110.7110.0110.721110.7
22:36:00110.7111.0109.6109.627109.9
22:39:00-
22:42:00109.8109.8109.7109.71780109.7
22:45:00-
22:48:00-
22:51:00109.6110.0109.5110.01606109.9
22:54:00109.4109.4109.0109.0200109.0
22:57:00109.1110.0109.0110.02069109.3
23:00:00-
23:03:00109.5111.3109.0111.2529109.8
23:06:00111.1111.4111.1111.422111.4
23:09:00-
23:12:00110.3110.3109.3109.3705109.5
23:15:00109.2109.2108.9108.91411109.1
23:18:00108.8108.8108.7108.7505108.8
23:21:00108.6108.6108.2108.32804108.4
23:24:00108.8108.8108.8108.8100108.8
23:27:00109.3109.3108.3108.3642108.4
23:30:00108.3108.3107.9108.05408108.1
23:33:00108.1108.1108.1108.1426108.1
23:36:00108.2108.2108.2108.2118108.2
23:39:00108.5108.5108.5108.510108.5
23:42:00-
23:45:00108.7108.7108.7108.7109108.7
23:48:00108.2108.2107.7107.7732108.2
23:51:00-
23:54:00107.7107.7107.5107.71195107.5
23:57:00107.9107.9107.9107.920107.9
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.