暗号資産価格データベース

2018年09月22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
00:00:00174.0179.0173.4174.328383175.1
00:05:00174.3183.0174.3179.020021179.1
00:10:00179.0183.0178.6180.011732180.6
00:15:00180.0182.0175.4180.124605178.0
00:20:00182.7183.0180.4180.96177182.0
00:25:00180.5180.7176.2176.27792178.8
00:30:00176.1178.2176.0176.17264177.3
00:35:00176.1176.1167.3169.528282171.5
00:40:00169.8172.0168.3169.115722170.0
00:45:00170.0170.1162.9163.119257166.5
00:50:00163.1167.3162.2162.214204165.6
00:55:00162.2164.0160.0160.017838162.2
01:00:00160.0163.3160.0163.016494162.6
01:05:00163.2163.2159.5159.912510161.4
01:10:00159.8160.8158.0160.77779159.2
01:15:00160.8163.0158.0158.915556160.6
01:20:00157.9158.0154.0156.025640155.3
01:25:00156.0158.0156.0157.78716157.1
01:30:00157.7157.7155.1156.014468155.6
01:35:00155.3156.7154.0156.719698154.5
01:40:00156.7162.9156.7160.512361160.1
01:45:00161.0163.7160.3163.121768162.1
01:50:00162.0162.9159.0159.49501160.2
01:55:00159.0159.0155.0155.07783155.8
02:00:00155.1155.8154.6155.81625154.9
02:05:00155.8158.9155.0158.05633157.2
02:10:00158.0158.0154.5154.56952155.0
02:15:00154.5157.0154.5156.0166155.2
02:20:00156.0157.0154.5154.51953155.1
02:25:00154.5156.9154.5156.91917155.7
02:30:00156.3160.2156.3159.010322159.0
02:35:00159.0164.5158.9163.417687163.1
02:40:00163.3164.3162.7162.79059163.2
02:45:00162.0164.5160.0163.29640163.0
02:50:00163.2164.5157.6164.54516164.3
02:55:00164.5164.6161.0164.013788163.9
03:00:00164.0164.0164.0164.01098164.0
03:05:00164.0165.9164.0164.67012164.2
03:10:00164.1164.1160.3163.78727163.7
03:15:00163.0163.0161.0162.03211161.2
03:20:00162.0162.0159.2159.2786161.5
03:25:00159.2160.0158.4159.93059159.3
03:30:00159.9165.0158.5159.85194160.6
03:35:00158.6158.6157.1157.19844157.9
03:40:00158.4161.8158.4161.62088160.3
03:45:00161.8161.8160.8160.82021161.3
03:50:00160.8162.8160.8162.81012161.9
03:55:00162.8167.3161.8164.34081165.6
04:00:00164.0164.9163.1164.9415163.2
04:05:00164.6164.7164.6164.71379164.6
04:10:00164.9164.9161.2161.21384164.2
04:15:00161.7166.8161.4166.81372163.3
04:20:00166.8166.8161.1161.12105165.2
04:25:00162.0163.0160.0163.03123160.8
04:30:00162.2162.2159.0162.1753162.0
04:35:00161.0161.0161.0161.01161.0
04:40:00-
04:45:00160.9161.0159.2159.2908160.9
04:50:00161.0167.3161.0167.34447164.6
04:55:00167.9171.0164.9167.95382168.6
05:00:00167.9168.0160.0160.05146161.5
05:05:00160.0160.1158.1158.2492158.5
05:10:00159.8159.8157.8158.9155159.0
05:15:00158.1159.6158.1159.41840159.4
05:20:00158.4158.4158.1158.11138158.2
05:25:00158.1159.3158.1159.3137158.6
05:30:00158.1159.3158.1159.3614159.1
05:35:00159.3159.4158.2159.41149159.3
05:40:00159.9160.0159.9160.01349160.0
05:45:00160.0160.0160.0160.0756160.0
05:50:00161.0162.4161.0162.36893162.3
05:55:00161.1162.3161.0161.0829161.7
06:00:00160.9160.9157.1157.12076157.9
06:05:00158.9162.4158.9162.41841159.2
06:10:00163.4165.8163.4165.81114164.8
06:15:00164.1164.2159.2161.0136162.5
06:20:00161.0165.0161.0162.22484163.1
06:25:00161.0162.4157.3160.048160.2
06:30:00159.4159.4158.4158.4132159.2
06:35:00158.2158.8158.2158.8920158.8
06:40:00158.8161.1158.8161.1978159.2
06:45:00161.0168.0160.8168.011413166.2
06:50:00167.0169.9166.1169.92615168.0
06:55:00170.0173.3167.0167.04076168.6
07:00:00166.0166.2163.2165.05403164.1
07:05:00166.4167.4163.0165.04998165.5
07:10:00165.2165.2164.0164.0129164.3
07:15:00163.0164.1163.0163.01245163.0
07:20:00162.0162.0161.2161.2667161.3
07:25:00161.2163.5161.2163.51533162.7
07:30:00163.5164.0162.8162.91185163.0
07:35:00162.9163.0161.1161.23454162.8
07:40:00162.0163.5162.0162.51270163.2
07:45:00162.5163.0161.4161.42121162.5
07:50:00162.5163.9162.5163.92947163.3
07:55:00163.7163.7163.7163.715163.7
08:00:00163.7167.3163.1163.51194165.8
08:05:00165.0173.8165.0168.04717169.7
08:10:00169.0173.4169.0171.0884172.7
08:15:00170.0171.5169.3171.51790170.8
08:20:00171.0171.0166.1166.94871168.1
08:25:00166.9166.9165.6166.8201166.2
08:30:00166.8170.0166.5169.52625167.5
08:35:00169.5169.9169.5169.929169.9
08:40:00169.8171.0169.8170.51236170.1
08:45:00170.5174.0170.5173.94569172.8
08:50:00174.0174.7173.0173.010710173.9
08:55:00172.6174.5172.0174.510642173.3
09:00:00173.0177.8173.0177.69087175.6
09:05:00177.9185.9177.8185.018596181.3
09:10:00185.0192.0182.0190.021205187.9
09:15:00190.5194.0185.3192.817430190.2
09:20:00192.8192.8187.7188.023619191.5
09:25:00187.1188.0186.0187.56809187.3
09:30:00187.5188.9186.9188.910306187.6
09:35:00188.9189.0187.5188.016384188.1
09:40:00187.6188.1187.0187.413210187.7
09:45:00187.1187.1183.1183.19673186.0
09:50:00183.0183.0177.1180.913448181.1
09:55:00179.9180.0173.0174.09309176.4
10:00:00174.9179.0172.6178.032589176.7
10:05:00178.0179.3177.6177.63851178.6
10:10:00177.6180.5177.5180.510053179.2
10:15:00179.1179.8177.4177.43567178.4
10:20:00177.4177.4175.6175.611452176.3
10:25:00175.5176.9175.5176.9837176.6
10:30:00176.9176.9172.0172.09886173.8
10:35:00171.1175.0167.0172.921292169.2
10:40:00172.0172.0168.1168.13779169.2
10:45:00168.3168.3161.4162.518693163.7
10:50:00163.0167.2161.6165.06338164.3
10:55:00165.6165.6161.7164.010494164.2
11:00:00163.9164.4163.9164.3470164.1
11:05:00164.1164.1163.0164.011197163.6
11:10:00164.0169.0163.0167.96633165.7
11:15:00168.1169.0164.8164.8637166.7
11:20:00164.7165.9164.2165.7832164.5
11:25:00165.7166.0165.2165.23136165.8
11:30:00166.9167.5165.2167.41638167.0
11:35:00167.4170.0167.4169.16962168.7
11:40:00170.0170.0169.1169.9658169.8
11:45:00169.9170.0167.7170.03161169.2
11:50:00170.0172.8169.6172.76082170.6
11:55:00171.1171.9171.0171.81547171.5
12:00:00171.7171.7169.0170.01703169.6
12:05:00169.0170.0167.9168.01628168.1
12:10:00167.2168.0165.4165.51019165.8
12:15:00167.0170.0167.0170.03001168.2
12:20:00170.0170.0168.3168.6448169.0
12:25:00168.6175.0168.0174.24126172.3
12:30:00174.0174.0170.6170.62132172.3
12:35:00171.2171.2165.4166.63908168.4
12:40:00167.0171.2167.0171.21779170.2
12:45:00170.2173.9170.2173.89015172.8
12:50:00173.7174.1173.1174.01581173.7
12:55:00174.0174.8173.1174.82016174.1
13:00:00174.8174.8173.8174.0179173.9
13:05:00173.8174.3171.2173.53438173.3
13:10:00173.9173.9171.3171.3220171.5
13:15:00171.3171.3169.8169.81298170.4
13:20:00169.9169.9167.5167.5770169.0
13:25:00168.0170.0168.0170.04048169.7
13:30:00170.1170.1170.0170.0285170.0
13:35:00170.2170.5170.2170.5302170.2
13:40:00-
13:45:00169.5172.8169.1171.61361171.4
13:50:00171.8172.8171.8172.8753172.2
13:55:00171.9171.9170.0170.0690171.0
14:00:00169.0172.0168.6169.1960169.1
14:05:00169.0169.1169.0169.1220169.1
14:10:00-
14:15:00170.5171.9169.2170.9359171.1
14:20:00170.9170.9170.9170.915170.9
14:25:00170.9170.9170.9170.993170.9
14:30:00170.0170.9170.0170.980170.5
14:35:00170.2171.8170.1171.81017170.3
14:40:00171.8171.8170.6170.6192170.7
14:45:00170.6171.7170.0170.9627170.4
14:50:00170.9170.9170.0170.0752170.0
14:55:00170.0170.0170.0170.0152170.0
15:00:00170.0170.0170.0170.068170.0
15:05:00-
15:10:00169.1169.1168.1168.13547168.2
15:15:00168.5168.5168.0168.06221168.1
15:20:00167.5168.0167.0167.0617167.2
15:25:00168.0168.0165.0165.02388165.4
15:30:00165.2165.2165.0165.0107165.0
15:35:00165.2166.2165.2166.21095165.6
15:40:00166.1166.1166.0166.01520166.1
15:45:00166.1166.1166.1166.1211166.1
15:50:00165.7166.9165.1166.92060165.9
15:55:00-
16:00:00167.0167.3166.2167.3769166.3
16:05:00166.2167.0166.1167.0381166.5
16:10:00167.0167.0160.2160.614151162.2
16:15:00160.8164.5160.7163.16275163.1
16:20:00164.0164.4163.1164.41715164.1
16:25:00164.4164.4162.2163.2264163.6
16:30:00163.4163.5162.7163.51428163.1
16:35:00163.5163.6163.1163.6687163.4
16:40:00163.8163.8163.1163.3518163.4
16:45:00163.1163.1162.4162.43098162.9
16:50:00162.3162.7162.3162.51654162.5
16:55:00162.7162.7162.6162.6340162.6
17:00:00162.5162.6162.4162.6280162.5
17:05:00162.4162.6162.3162.32529162.4
17:10:00162.3162.3160.3160.33716160.8
17:15:00160.3161.3160.3161.2223160.8
17:20:00161.0161.3160.3160.3464160.4
17:25:00160.3160.5159.0159.02985160.0
17:30:00159.7159.8158.1158.13509158.9
17:35:00158.0159.5156.1156.112730157.5
17:40:00156.1156.5154.2156.55768155.3
17:45:00156.0159.0156.0158.15744157.1
17:50:00158.9158.9157.6157.81089158.1
17:55:00158.7158.7157.8158.4754157.9
18:00:00158.4158.7158.0158.0534158.5
18:05:00158.0158.7158.0158.7515158.5
18:10:00158.6158.7157.7157.71607158.2
18:15:00158.6158.6157.7158.6185157.8
18:20:00157.7157.7156.3157.01922156.8
18:25:00156.1157.0156.0156.01868156.1
18:30:00156.0157.5155.1155.12450155.6
18:35:00157.0158.6155.3155.71333156.8
18:40:00155.2155.7155.1155.23257155.1
18:45:00155.1155.7153.1155.77231155.0
18:50:00155.9158.5155.7158.53107156.9
18:55:00158.2158.3157.1158.3678157.9
19:00:00158.2158.4157.6158.46079158.4
19:05:00158.4158.4157.7158.4948158.3
19:10:00158.4158.8158.0158.5420158.4
19:15:00158.0159.7157.7158.620979159.4
19:20:00158.5159.5158.5159.01638159.2
19:25:00158.2158.9154.0155.07681156.7
19:30:00155.0156.0150.6151.612221152.3
19:35:00151.0153.0150.0153.06584151.6
19:40:00152.0153.0150.4153.0201151.7
19:45:00151.0151.0151.0151.039151.0
19:50:00150.8151.0150.8150.91171151.0
19:55:00150.8150.9150.4150.41591150.6
20:00:00150.2150.3149.1149.28406149.6
20:05:00149.1149.2148.0148.05526148.5
20:10:00148.0149.0147.1149.018374148.0
20:15:00149.0150.0149.0150.08075149.5
20:20:00150.0150.8149.7150.03652149.8
20:25:00149.8150.0149.7149.7864149.7
20:30:00149.7149.9149.6149.91097149.6
20:35:00149.9149.9149.6149.6458149.9
20:40:00149.8149.8149.0149.65148149.3
20:45:00149.0149.7149.0149.71297149.7
20:50:00149.6149.6142.4142.45420147.5
20:55:00142.4144.1141.2142.16126142.1
21:00:00142.1145.9142.1145.9877143.1
21:05:00145.9148.4145.0145.11481145.1
21:10:00145.3148.3145.3147.14346146.3
21:15:00148.3150.7147.1147.11261148.8
21:20:00150.0150.1147.8147.81920148.9
21:25:00147.8149.8147.8147.9347147.9
21:30:00148.9149.8147.3149.8494149.0
21:35:00149.8149.8146.5146.53326147.6
21:40:00148.0149.6146.6146.67381149.0
21:45:00149.2149.2147.8148.8441148.0
21:50:00147.0149.9147.0149.92787149.2
21:55:00149.0149.8149.0149.8441149.7
22:00:00149.7149.7147.9149.739149.5
22:05:00149.7149.7148.0149.770149.4
22:10:00149.7153.4148.6150.915178150.2
22:15:00150.0153.3150.0153.05197151.4
22:20:00153.0159.5153.0159.015558158.3
22:25:00158.7158.9149.3156.81673158.3
22:30:00156.0156.8152.1155.01865155.1
22:35:00156.0159.1152.5159.09139156.6
22:40:00159.4160.0156.5158.010545159.1
22:45:00159.0159.6157.0157.0933157.2
22:50:00156.6158.5154.0155.0937155.1
22:55:00154.0157.5152.2156.98536153.4
23:00:00155.0155.0154.0154.0338154.0
23:05:00154.0154.9153.2154.91511153.5
23:10:00154.7154.7154.0154.017154.0
23:15:00153.4156.9152.0152.03817153.2
23:20:00152.5156.0152.5152.91490154.3
23:25:00152.7156.4152.5152.51445152.8
23:30:00154.0155.5154.0154.01805154.8
23:35:00154.0154.0154.0154.018154.0
23:40:00154.0154.4154.0154.4364154.1
23:45:00154.5154.5152.6154.51868153.8
23:50:00154.5154.5152.5152.51345152.9
23:55:00152.7156.3152.7156.32919154.3
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.