暗号資産価格データベース

2018年09月19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
00:00:00107.7107.7107.7107.7585107.7
00:03:00107.8108.2107.5108.22208108.1
00:06:00-
00:09:00108.2108.2108.2108.221108.2
00:12:00108.2108.2108.2108.22108.2
00:15:00108.0108.2108.0108.2742108.0
00:18:00-
00:21:00108.2108.2108.2108.2250108.2
00:24:00108.0108.2107.5108.2240108.0
00:27:00107.5108.2107.5108.253107.9
00:30:00-
00:33:00108.2109.6108.2109.62895108.9
00:36:00109.6109.7109.6109.7388109.7
00:39:00-
00:42:00109.7109.7109.5109.7232109.6
00:45:00109.7109.7108.7108.7689109.2
00:48:00109.5109.9109.5109.95103109.6
00:51:00109.9109.9109.9109.968109.9
00:54:00109.9109.9109.9109.916109.9
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00109.8109.8109.8109.885109.8
01:12:00109.7109.7108.6108.6220109.6
01:15:00108.6108.6108.6108.629108.6
01:18:00109.6109.8109.6109.823109.8
01:21:00108.7108.7108.6108.623108.6
01:24:00109.7109.8108.7108.746109.3
01:27:00108.6109.8108.6109.8821108.6
01:30:00-
01:33:00-
01:36:00108.7108.7108.5108.577108.5
01:39:00-
01:42:00108.5108.5108.5108.521108.5
01:45:00-
01:48:00108.5108.5108.5108.5385108.5
01:51:00108.4108.4108.4108.454108.4
01:54:00-
01:57:00-
02:00:00-
02:03:00108.0108.0107.8107.8457107.8
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00108.1108.1108.1108.1324108.1
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00109.0109.0109.0109.030109.0
02:48:00-
02:51:00109.0109.0108.7108.7123108.9
02:54:00108.9108.9108.9108.9238108.9
02:57:00-
03:00:00108.8108.8108.8108.89108.8
03:03:00108.8108.8108.7108.710108.7
03:06:00108.8108.8108.7108.751108.7
03:09:00108.7109.0108.5109.0160108.8
03:12:00108.7108.8108.6108.647108.7
03:15:00108.7109.0108.2109.0522108.8
03:18:00108.0108.0107.3107.3959107.8
03:21:00108.5108.5108.0108.0154108.1
03:24:00108.0108.0108.0108.09108.0
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00108.0108.3108.0108.350108.3
03:42:00-
03:45:00-
03:48:00107.9107.9107.9107.9100107.9
03:51:00107.1107.1107.1107.123107.1
03:54:00107.1108.0107.1108.0111107.6
03:57:00-
04:00:00-
04:03:00107.1107.1107.1107.123107.1
04:06:00107.1107.1107.1107.123107.1
04:09:00-
04:12:00-
04:15:00-
04:18:00107.3107.4107.3107.4888107.3
04:21:00-
04:24:00-
04:27:00107.6107.6107.6107.623107.6
04:30:00107.6108.0107.6108.046107.8
04:33:00107.1107.1106.9106.923107.1
04:36:00-
04:39:00107.9107.9107.9107.923107.9
04:42:00-
04:45:00107.9107.9107.9107.946107.9
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00107.9107.9107.9107.92107.9
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-
06:00:00-
06:03:00107.6107.8107.6107.8123107.6
06:06:00106.8106.8106.8106.823106.8
06:09:00107.6107.8107.6107.8146107.8
06:12:00-
06:15:00107.8107.8107.8107.823107.8
06:18:00107.8107.8107.8107.823107.8
06:21:00106.3106.3106.2106.223106.2
06:24:00106.2106.2106.2106.224106.2
06:27:00-
06:30:00106.4106.4106.3106.31129106.4
06:33:00-
06:36:00107.7107.7107.7107.7220107.7
06:39:00107.7107.7107.7107.723107.7
06:42:00106.5106.5106.5106.523106.5
06:45:00-
06:48:00106.4106.4106.4106.423106.4
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00107.5107.5107.5107.510107.5
07:09:00-
07:12:00106.6106.6106.6106.623106.6
07:15:00106.5106.5106.5106.51106.5
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00107.0107.4107.0107.460107.1
07:33:00107.4107.4107.4107.423107.4
07:36:00-
07:39:00106.5106.5106.0106.05000106.2
07:42:00-
07:45:00-
07:48:00106.0106.0106.0106.029106.0
07:51:00-
07:54:00106.1106.1106.1106.124106.1
07:57:00-
08:00:00-
08:03:00107.0107.2107.0107.2427107.2
08:06:00-
08:09:00-
08:12:00107.2107.2107.2107.2427107.2
08:15:00-
08:18:00-
08:21:00107.2107.4107.2107.4450107.3
08:24:00107.4107.4107.4107.47107.4
08:27:00107.4107.4107.4107.420107.4
08:30:00-
08:33:00107.4107.4107.4107.4427107.4
08:36:00-
08:39:00-
08:42:00107.0107.5107.0107.5426107.4
08:45:00-
08:48:00-
08:51:00107.5107.7107.5107.71271107.6
08:54:00106.9106.9105.6105.615000105.7
08:57:00106.0106.0106.0106.024106.0
09:00:00107.0107.4107.0107.4173107.3
09:03:00107.3107.4107.3107.4427107.4
09:06:00-
09:09:00106.9106.9106.9106.9220106.9
09:12:00106.8107.0106.8107.0554106.8
09:15:00-
09:18:00107.0107.0107.0107.023107.0
09:21:00107.0107.5107.0107.5886107.3
09:24:00107.5107.5107.5107.511107.5
09:27:00-
09:30:00-
09:33:00107.5107.5107.5107.5426107.5
09:36:00-
09:39:00-
09:42:00107.4107.5107.4107.5426107.5
09:45:00-
09:48:00-
09:51:00107.5107.5107.5107.5426107.5
09:54:00106.9106.9106.1106.1202106.3
09:57:00106.9107.7106.1106.1120107.4
10:00:00-
10:03:00107.5107.8107.0107.0427107.7
10:06:00107.0107.0107.0107.016107.0
10:09:00-
10:12:00107.5107.8107.5107.8425107.6
10:15:00-
10:18:00-
10:21:00107.8107.8107.8107.8425107.8
10:24:00-
10:27:00-
10:30:00-
10:33:00107.7107.8107.7107.8425107.8
10:36:00-
10:39:00-
10:42:00107.8107.8107.8107.8701107.8
10:45:00107.9107.9107.9107.9100107.9
10:48:00-
10:51:00108.0108.0108.0108.0424108.0
10:54:00-
10:57:00-
11:00:00-
11:03:00108.0108.0108.0108.0424108.0
11:06:00-
11:09:00-
11:12:00108.0108.0108.0108.01091108.0
11:15:00107.5107.8107.0107.81459107.1
11:18:00107.0108.5107.0108.51625108.1
11:21:00108.5108.5108.5108.515108.5
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00108.4108.5108.4108.5101108.4
11:45:00-
11:48:00108.1108.1108.1108.14108.1
11:51:00-
11:54:00108.0108.5108.0108.5800108.5
11:57:00-
12:00:00108.5108.5108.5108.51108.5
12:03:00-
12:06:00-
12:09:00108.5108.5108.5108.5548108.5
12:12:00-
12:15:00108.5108.6108.5108.674108.6
12:18:00-
12:21:00108.6109.0108.6109.0823108.9
12:24:00109.1109.1109.1109.167109.1
12:27:00109.1109.1109.1109.11011109.1
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:00-
12:45:00109.1109.1109.1109.110109.1
12:48:00109.1109.1107.6107.6549108.8
12:51:00107.6107.6107.6107.6141107.6
12:54:00108.3108.3108.3108.320108.3
12:57:00108.8109.0107.1107.11124107.7
13:00:00108.4108.4108.2108.3889108.2
13:03:00-
13:06:00-
13:09:00108.7108.8108.7108.824108.8
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00107.5107.5107.3107.323107.3
13:27:00108.8108.9108.8108.952108.9
13:30:00108.9109.0108.7109.0129108.9
13:33:00109.1109.4109.1109.4131109.3
13:36:00109.4109.4109.4109.41189109.4
13:39:00109.4109.4109.4109.4100109.4
13:42:00-
13:45:00108.6108.6108.5108.510108.5
13:48:00109.4109.4109.4109.440109.4
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00109.3109.3109.3109.310109.3
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00109.1109.1109.1109.1226109.1
15:03:00109.1109.1108.6109.1797109.1
15:06:00108.6109.0108.6109.046108.8
15:09:00-
15:12:00-
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00109.0109.0109.0109.021109.0
15:30:00109.0109.1109.0109.1204109.0
15:33:00108.6108.6108.6108.623108.6
15:36:00109.1109.1109.1109.1250109.1
15:39:00109.1109.1109.1109.123109.1
15:42:00-
15:45:00-
15:48:00109.1109.2109.1109.23594109.1
15:51:00-
15:54:00-
15:57:00109.3109.3109.3109.31109.3
16:00:00-
16:03:00109.3109.3109.3109.365109.3
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00109.2109.2109.2109.241109.2
16:36:00109.2109.2109.2109.223109.2
16:39:00108.9108.9108.9108.94108.9
16:42:00-
16:45:00108.8108.8108.6108.6107108.6
16:48:00-
16:51:00-
16:54:00108.3108.3108.2108.250108.3
16:57:00-
17:00:00-
17:03:00108.3108.3108.3108.325108.3
17:06:00-
17:09:00108.3108.3108.3108.3115108.3
17:12:00108.5108.8108.1108.150108.5
17:15:00108.8108.8108.8108.823108.8
17:18:00108.8109.0108.8109.01001108.9
17:21:00109.0109.0109.0109.023109.0
17:24:00109.0109.0109.0109.0139109.0
17:27:00-
17:30:00-
17:33:00108.1108.1108.1108.123108.1
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00108.8108.8108.8108.81108.8
18:03:00-
18:06:00109.0109.0109.0109.050109.0
18:09:00108.8108.8108.5108.523108.7
18:12:00109.0109.0108.0108.046108.7
18:15:00108.0108.0108.0108.0199108.0
18:18:00108.0108.0108.0108.01108.0
18:21:00-
18:24:00-
18:27:00108.0108.0107.3108.0123107.9
18:30:00107.3107.3107.1107.123107.2
18:33:00-
18:36:00-
18:39:00-
18:42:00107.2107.2107.2107.21107.2
18:45:00-
18:48:00-
18:51:00-
18:54:00107.2107.3107.1107.37107.1
18:57:00107.8107.9107.5107.577107.7
19:00:00107.5107.9107.5107.9172107.8
19:03:00-
19:06:00107.9108.0107.9108.0222108.0
19:09:00-
19:12:00108.7109.0108.7109.046109.0
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00108.0108.0107.1107.11000107.8
19:57:00107.1107.1107.1107.147107.1
20:00:00108.0108.0108.0108.0500108.0
20:03:00107.1107.1107.0107.0390107.0
20:06:00107.5107.5107.5107.5800107.5
20:09:00-
20:12:00-
20:15:00107.5108.4107.5107.5847107.5
20:18:00107.5107.5107.5107.5500107.5
20:21:00-
20:24:00-
20:27:00107.6107.6107.6107.625107.6
20:30:00107.6107.6107.6107.617107.6
20:33:00108.0108.0108.0108.0177108.0
20:36:00-
20:39:00-
20:42:00-
20:45:00107.5107.5107.5107.510107.5
20:48:00107.5107.5107.1107.1968107.1
20:51:00107.1108.0107.1108.046107.5
20:54:00107.1107.1107.1107.123107.1
20:57:00-
21:00:00107.1107.1107.1107.1675107.1
21:03:00107.1107.1107.0107.01129107.1
21:06:00107.0107.5107.0107.5595107.2
21:09:00107.4107.4107.0107.0193107.1
21:12:00107.0107.0105.9105.91253106.6
21:15:00105.9106.8105.9106.842105.9
21:18:00106.8107.7106.2106.21255107.1
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00107.8107.8107.8107.85107.8
22:03:00107.5107.8107.5107.874107.7
22:06:00107.8107.8107.8107.850107.8
22:09:00107.8107.8107.8107.845107.8
22:12:00107.7107.7107.7107.725107.7
22:15:00107.6107.6107.5107.5190107.5
22:18:00107.7107.8107.7107.823107.7
22:21:00107.8107.8107.8107.8151107.8
22:24:00-
22:27:00107.8107.9107.8107.9185107.9
22:30:00107.5107.9107.5107.933107.8
22:33:00107.0107.0106.8106.946106.9
22:36:00106.9107.9106.9107.970107.2
22:39:00-
22:42:00106.9106.9106.7106.7330106.7
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:00107.6107.8107.6107.869107.8
23:12:00107.8107.8107.8107.8300107.8
23:15:00107.6107.6107.5107.526107.5
23:18:00-
23:21:00-
23:24:00107.0107.0106.4106.447106.8
23:27:00106.4107.8106.4107.8170107.2
23:30:00106.5107.9106.4107.946107.1
23:33:00107.0107.9106.5106.51079106.7
23:36:00-
23:39:00106.6106.6106.1106.11575106.2
23:42:00107.0107.5106.1106.13949106.2
23:45:00107.9108.0107.9108.0100107.9
23:48:00-
23:51:00108.0108.0108.0108.012108.0
23:54:00108.0108.0108.0108.023108.0
23:57:00108.0108.0106.9106.951107.4
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.