暗号資産価格データベース Zaif:MONA/JPY 2018/09/20

2018年09月20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	106.9	108.0	106.9	108.0	97	107.7
00:15:00	107.9	107.9	107.2	107.2	82	107.3
00:30:00	107.1	107.1	107.0	107.0	361	107.0
00:45:00	107.0	107.0	107.0	107.0	9	107.0
01:00:00	-
01:15:00	-
01:30:00	107.5	107.8	107.2	107.2	165	107.7
01:45:00	107.2	107.2	107.1	107.1	23	107.1
02:00:00	106.9	106.9	106.7	106.7	94	106.9
02:15:00	107.3	107.3	107.2	107.2	171	107.3
02:30:00	107.1	107.3	106.9	107.0	637	107.0
02:45:00	107.3	107.4	106.6	106.6	1532	106.6
03:00:00	106.6	106.6	105.0	105.0	10301	105.7
03:15:00	105.0	107.7	104.1	107.0	8103	105.4
03:30:00	107.1	107.8	105.1	106.0	4171	106.8
03:45:00	105.0	105.1	103.0	103.0	8804	104.1
04:00:00	103.0	104.6	101.6	103.3	22417	102.5
04:15:00	103.3	106.9	102.3	106.9	5104	104.2
04:30:00	105.0	105.0	103.4	104.9	859	104.0
04:45:00	104.9	106.5	103.4	104.7	3546	105.6
05:00:00	103.6	104.5	103.3	104.2	906	103.7
05:15:00	104.0	104.0	103.3	103.5	122	103.6
05:30:00	104.2	104.2	102.4	103.9	13801	102.7
05:45:00	102.5	103.9	102.5	103.9	826	102.7
06:00:00	103.1	103.8	102.2	103.7	6790	102.5
06:15:00	103.7	103.8	102.1	102.1	5106	103.2
06:30:00	102.0	102.0	100.2	100.2	15691	101.0
06:45:00	100.2	100.9	97.8	97.8	27648	98.6
07:00:00	98.2	98.3	96.2	97.9	21152	97.6
07:15:00	98.0	98.4	93.0	93.0	43644	95.8
07:30:00	92.6	94.9	90.0	91.0	33258	91.9
07:45:00	91.5	91.8	86.3	88.6	47970	89.0
08:00:00	89.9	94.5	89.4	94.5	46225	92.1
08:15:00	94.5	98.4	93.1	93.1	41218	95.8
08:30:00	93.9	95.9	89.3	94.8	28769	92.0
08:45:00	93.7	97.0	93.7	97.0	2632	95.2
09:00:00	96.0	96.9	94.1	95.1	11214	95.3
09:15:00	95.2	98.8	94.2	96.7	24769	96.7
09:30:00	97.9	99.0	96.6	97.6	7802	98.0
09:45:00	98.1	99.3	97.6	98.0	16137	98.8
10:00:00	98.0	99.0	96.1	96.5	7881	97.4
10:15:00	97.3	98.0	95.8	96.6	13037	97.0
10:30:00	97.0	97.5	95.9	96.8	7175	96.7
10:45:00	96.5	97.5	95.7	95.7	5414	96.7
11:00:00	96.5	98.6	95.5	98.6	24059	97.2
11:15:00	98.1	98.8	97.2	97.2	4092	98.2
11:30:00	97.2	97.6	96.8	97.6	1315	96.9
11:45:00	97.6	99.7	97.4	98.6	7308	98.7
12:00:00	98.6	98.9	97.4	98.5	902	98.0
12:15:00	98.6	98.9	97.8	98.0	433	98.4
12:30:00	97.7	97.9	97.0	97.9	3066	97.5
12:45:00	98.0	98.9	97.2	98.5	2064	98.2
13:00:00	98.0	98.6	97.1	98.5	2830	98.2
13:15:00	98.5	98.7	98.5	98.7	399	98.5
13:30:00	98.7	98.7	97.1	98.0	2028	98.3
13:45:00	97.6	97.7	97.6	97.7	443	97.6
14:00:00	98.0	98.0	97.8	97.8	1104	98.0
14:15:00	97.8	97.8	94.2	97.8	26458	96.2
14:30:00	97.6	98.6	96.0	97.9	6936	97.8
14:45:00	97.9	97.9	95.9	97.3	10220	96.9
15:00:00	96.4	97.5	96.0	97.3	3365	97.0
15:15:00	97.8	98.5	97.3	97.4	1776	98.4
15:30:00	98.5	99.0	97.8	99.0	8974	98.7
15:45:00	99.0	100.0	98.5	98.5	5547	99.6
16:00:00	98.8	99.9	98.8	99.7	329	99.7
16:15:00	99.8	99.8	99.1	99.6	490	99.1
16:30:00	99.1	99.6	99.1	99.6	707	99.4
16:45:00	-
17:00:00	99.7	99.7	99.2	99.2	1308	99.2
17:15:00	99.2	99.5	99.2	99.5	257	99.3
17:30:00	99.2	99.5	98.2	98.2	247	98.9
17:45:00	98.2	99.2	98.1	99.0	2242	98.9
18:00:00	99.3	99.8	99.3	99.8	1000	99.4
18:15:00	99.1	100.0	99.0	99.0	2853	99.7
18:30:00	99.9	102.3	99.7	101.0	13157	100.3
18:45:00	100.2	102.2	100.2	100.9	1861	101.9
19:00:00	100.9	101.6	100.1	100.3	2382	100.6
19:15:00	101.5	101.5	101.0	101.0	27	101.5
19:30:00	101.0	101.5	100.0	100.5	2689	100.5
19:45:00	100.1	100.6	100.0	100.6	1368	100.4
20:00:00	100.6	100.8	100.0	100.8	180	100.3
20:15:00	100.8	101.1	100.5	100.5	4645	101.0
20:30:00	100.6	101.5	100.6	101.1	179	101.4
20:45:00	101.4	101.4	100.4	100.4	1303	101.4
21:00:00	101.0	101.4	101.0	101.0	2335	101.3
21:15:00	101.0	101.5	101.0	101.5	134	101.2
21:30:00	101.5	102.0	101.0	101.1	1428	101.6
21:45:00	101.2	101.2	100.4	100.4	1529	101.0
22:00:00	100.4	100.4	100.0	100.0	3236	100.0
22:15:00	100.4	101.0	100.0	100.0	700	100.1
22:30:00	100.0	100.0	100.0	100.0	182	100.0
22:45:00	100.0	100.1	100.0	100.0	1704	100.0
23:00:00	100.0	100.1	99.6	99.6	7746	99.8
23:15:00	100.0	100.0	100.0	100.0	96	100.0
23:30:00	99.6	101.2	99.6	101.2	1436	101.0
23:45:00	101.2	101.2	100.3	101.1	71	100.8

データのダウンロードページへ

暗号資産価格データベース

2018年09月20日Zaif:MONA/JPY

マーケット/通貨ペア

2018年09月20日
Zaif:MONA/JPY