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
00:00:00107.7107.8107.7107.8688107.7
00:05:00107.6108.2107.5108.22126108.1
00:10:00108.2108.2108.2108.22108.2
00:15:00108.0108.2108.0108.2742108.0
00:20:00108.2108.2108.2108.2250108.2
00:25:00108.0108.2107.5108.2293108.0
00:30:00108.2109.6108.2109.62895108.9
00:35:00109.6109.7109.6109.7388109.7
00:40:00109.7109.7109.5109.7232109.6
00:45:00109.7109.9108.7109.95792109.6
00:50:00109.9109.9109.9109.968109.9
00:55:00109.9109.9109.9109.916109.9
01:00:00-
01:05:00-
01:10:00109.8109.8108.6108.6305109.7
01:15:00108.6109.8108.6109.852109.1
01:20:00108.7108.7108.6108.623108.6
01:25:00109.7109.8108.6109.8867108.7
01:30:00-
01:35:00108.7108.7108.5108.577108.5
01:40:00108.5108.5108.5108.521108.5
01:45:00108.5108.5108.5108.5385108.5
01:50:00108.4108.4108.4108.454108.4
01:55:00-
02:00:00-
02:05:00108.0108.0107.8107.8457107.8
02:10:00-
02:15:00-
02:20:00-
02:25:00108.1108.1108.1108.1324108.1
02:30:00-
02:35:00-
02:40:00-
02:45:00109.0109.0109.0109.030109.0
02:50:00109.0109.0108.7108.9146108.9
02:55:00108.9108.9108.9108.9215108.9
03:00:00108.8108.8108.7108.719108.7
03:05:00108.8108.8108.5108.5171108.7
03:10:00108.8109.0108.6108.687108.8
03:15:00108.7109.0107.3107.91458108.2
03:20:00107.3108.5107.3108.0177108.0
03:25:00108.0108.0108.0108.09108.0
03:30:00-
03:35:00-
03:40:00108.0108.3108.0108.350108.3
03:45:00-
03:50:00107.9107.9107.1107.8211107.7
03:55:00107.6108.0107.6108.023107.7
04:00:00107.1107.1107.1107.123107.1
04:05:00107.1107.1107.1107.123107.1
04:10:00-
04:15:00107.3107.3107.3107.3788107.3
04:20:00107.4107.4107.4107.4100107.4
04:25:00107.6107.6107.6107.623107.6
04:30:00107.6108.0106.9106.969107.6
04:35:00-
04:40:00107.9107.9107.9107.923107.9
04:45:00107.9107.9107.9107.946107.9
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00107.9107.9107.9107.92107.9
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00107.6107.8107.6107.8123107.6
06:05:00106.8106.8106.8106.823106.8
06:10:00107.6107.8107.6107.8146107.8
06:15:00107.8107.8107.8107.846107.8
06:20:00106.3106.3106.2106.223106.2
06:25:00106.2106.2106.2106.224106.2
06:30:00106.4106.4106.3106.31129106.4
06:35:00107.7107.7107.7107.7220107.7
06:40:00107.7107.7106.5106.546107.1
06:45:00106.4106.4106.4106.423106.4
06:50:00-
06:55:00-
07:00:00-
07:05:00107.5107.5107.5107.510107.5
07:10:00106.6106.6106.6106.623106.6
07:15:00106.5106.5106.5106.51106.5
07:20:00-
07:25:00-
07:30:00107.0107.4107.0107.460107.1
07:35:00107.4107.4107.4107.423107.4
07:40:00106.5106.5106.0106.05000106.2
07:45:00-
07:50:00106.0106.0106.0106.029106.0
07:55:00106.1106.1106.1106.124106.1
08:00:00107.0107.2107.0107.2427107.2
08:05:00-
08:10:00107.2107.2107.2107.2427107.2
08:15:00-
08:20:00107.2107.4107.2107.4457107.3
08:25:00107.4107.4107.4107.420107.4
08:30:00107.4107.4107.4107.4427107.4
08:35:00-
08:40:00107.0107.5107.0107.5426107.4
08:45:00-
08:50:00107.5107.7107.5107.71271107.6
08:55:00106.9106.9105.6106.015024105.7
09:00:00107.0107.4107.0107.4600107.4
09:05:00106.9106.9106.9106.9220106.9
09:10:00106.8107.0106.8107.0554106.8
09:15:00107.0107.0107.0107.023107.0
09:20:00107.0107.5107.0107.5886107.3
09:25:00107.5107.5107.5107.511107.5
09:30:00107.5107.5107.5107.5426107.5
09:35:00-
09:40:00107.4107.5107.4107.5426107.5
09:45:00-
09:50:00107.5107.5107.5107.5426107.5
09:55:00106.9107.7106.1106.1322106.7
10:00:00107.5107.8107.5107.8425107.7
10:05:00107.2107.2107.0107.018107.0
10:10:00107.5107.8107.5107.8425107.6
10:15:00-
10:20:00107.8107.8107.8107.8425107.8
10:25:00-
10:30:00107.7107.8107.7107.8425107.8
10:35:00-
10:40:00107.8107.8107.8107.8701107.8
10:45:00107.9107.9107.9107.9100107.9
10:50:00108.0108.0108.0108.0424108.0
10:55:00-
11:00:00108.0108.0108.0108.0424108.0
11:05:00-
11:10:00108.0108.0108.0108.01091108.0
11:15:00107.5108.5107.0108.53084107.6
11:20:00108.5108.5108.5108.515108.5
11:25:00-
11:30:00-
11:35:00-
11:40:00108.4108.5108.4108.5101108.4
11:45:00-
11:50:00108.1108.1108.1108.14108.1
11:55:00108.0108.5108.0108.5800108.5
12:00:00108.5108.5108.5108.51108.5
12:05:00-
12:10:00108.5108.5108.5108.5548108.5
12:15:00108.5108.6108.5108.674108.6
12:20:00108.6109.0108.6109.0823108.9
12:25:00109.1109.1109.1109.11078109.1
12:30:00-
12:35:00-
12:40:00-
12:45:00109.1109.1108.7108.7510108.9
12:50:00108.9108.9107.6107.6190107.8
12:55:00108.3109.0107.1107.11144107.7
13:00:00108.4108.4108.2108.3889108.2
13:05:00-
13:10:00108.7108.8108.7108.824108.8
13:15:00-
13:20:00-
13:25:00107.5108.9107.3108.975108.4
13:30:00108.9109.0108.7109.0129108.9
13:35:00109.1109.4109.1109.41320109.4
13:40:00109.4109.4109.4109.4100109.4
13:45:00108.6109.4108.5109.450109.2
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00109.3109.3109.3109.310109.3
14:20:00-
14:25:00-
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:00-
14:55:00-
15:00:00109.1109.1108.6109.1772109.1
15:05:00109.1109.1108.6109.0297109.1
15:10:00-
15:15:00-
15:20:00-
15:25:00109.0109.0109.0109.021109.0
15:30:00109.0109.1108.6108.6227109.0
15:35:00109.1109.1109.1109.1250109.1
15:40:00109.1109.1109.1109.123109.1
15:45:00109.1109.2109.1109.23594109.1
15:50:00-
15:55:00109.3109.3109.3109.31109.3
16:00:00-
16:05:00109.3109.3109.3109.365109.3
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00109.2109.2109.2109.241109.2
16:35:00109.2109.2108.9108.927109.2
16:40:00-
16:45:00108.8108.8108.6108.6107108.6
16:50:00108.3108.3108.2108.250108.3
16:55:00-
17:00:00108.3108.3108.3108.325108.3
17:05:00-
17:10:00108.3108.8108.1108.1165108.3
17:15:00108.8109.0108.8109.01024108.9
17:20:00109.0109.0109.0109.0162109.0
17:25:00-
17:30:00-
17:35:00108.1108.1108.1108.123108.1
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00108.8108.8108.8108.81108.8
18:05:00109.0109.0109.0109.050109.0
18:10:00108.8109.0108.0108.069108.7
18:15:00108.0108.0108.0108.0200108.0
18:20:00-
18:25:00108.0108.0107.3108.0123107.9
18:30:00107.3107.3107.1107.123107.2
18:35:00-
18:40:00107.2107.2107.2107.21107.2
18:45:00-
18:50:00107.2107.2107.1107.16107.1
18:55:00107.3107.9107.3107.578107.7
19:00:00107.5107.9107.5107.9172107.8
19:05:00107.9108.0107.9108.0222108.0
19:10:00108.7109.0108.7109.046109.0
19:15:00-
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00108.0108.0107.1107.11047107.8
20:00:00108.0108.0107.0107.0890107.6
20:05:00107.5107.5107.5107.5800107.5
20:10:00-
20:15:00107.5108.4107.5107.51347107.5
20:20:00-
20:25:00107.6107.6107.6107.625107.6
20:30:00107.6108.0107.6108.0192108.0
20:35:00108.0108.0108.0108.02108.0
20:40:00-
20:45:00107.5107.5107.5107.510107.5
20:50:00107.5108.0107.1107.11037107.1
20:55:00-
21:00:00107.1107.1107.0107.01804107.1
21:05:00107.0107.5107.0107.4642107.2
21:10:00107.0107.0105.9105.91399106.6
21:15:00105.9107.7105.9107.71296107.1
21:20:00106.2106.2106.2106.21106.2
21:25:00-
21:30:00-
21:35:00-
21:40:00-
21:45:00-
21:50:00-
21:55:00-
22:00:00107.8107.8107.5107.875107.7
22:05:00107.8107.8107.8107.854107.8
22:10:00107.8107.8107.7107.770107.8
22:15:00107.6107.8107.5107.8213107.5
22:20:00107.8107.8107.8107.8151107.8
22:25:00107.8107.9107.8107.9185107.9
22:30:00107.5107.9106.8106.856107.4
22:35:00106.9107.9106.9107.993107.1
22:40:00106.9106.9106.7106.7330106.7
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00107.6107.7107.6107.723107.7
23:10:00107.8107.8107.8107.8346107.8
23:15:00107.6107.6107.5107.526107.5
23:20:00-
23:25:00107.0107.8106.4107.8217107.1
23:30:00106.5107.9106.4107.9115107.4
23:35:00107.0107.0106.1106.12585106.4
23:40:00107.0107.5106.1106.13949106.2
23:45:00107.9108.0107.9108.0100107.9
23:50:00108.0108.0108.0108.012108.0
23:55:00108.0108.0106.9106.974107.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.