暗号資産価格データベース


2018年09月23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
00:00:00156.8160.0154.0154.04045158.1
00:15:00155.0156.0154.0154.0445155.8
00:30:00154.0155.6153.2153.288154.6
00:45:00153.1153.1153.1153.110153.1
01:00:00153.0155.8151.3155.62187153.9
01:15:00155.8155.8151.1155.893153.2
01:30:00155.8155.8155.7155.868155.8
01:45:00154.0154.0152.0152.11044152.1
02:00:00152.0154.0150.1150.13988150.5
02:15:00152.0154.0150.2150.268150.4
02:30:00150.2152.8150.2150.2452152.0
02:45:00152.0154.0152.0152.7623152.9
03:00:00152.7152.7151.5151.63101152.0
03:15:00151.7152.3151.6152.31946151.9
03:30:00152.3152.6152.2152.5997152.3
03:45:00152.6152.6152.2152.41482152.4
04:00:00152.3152.3151.9152.21604152.0
04:15:00152.0152.0151.4151.4840151.6
04:30:00151.5151.9148.0148.22182150.7
04:45:00148.3148.3146.6146.7880148.1
05:00:00146.6146.6146.6146.668146.6
05:15:00146.7151.9146.7151.910577148.4
05:30:00150.1151.8147.0147.02270151.1
05:45:00148.0148.4147.0148.11045148.0
06:00:00148.4150.9148.4148.51488149.5
06:15:00148.0150.9146.1150.06056149.5
06:30:00150.0150.0146.1146.15074147.9
06:45:00146.3146.3146.0146.14563146.0
07:00:00145.9146.9145.9146.0735146.3
07:15:00146.0146.0145.3145.41876145.8
07:30:00145.2145.2141.0141.07065142.4
07:45:00141.9142.0140.0140.15450140.9
08:00:00140.1143.9140.0140.46170141.5
08:15:00143.1143.5142.1143.15778143.4
08:30:00143.1146.6143.1146.69055144.6
08:45:00146.6148.5143.9144.05128145.4
09:00:00144.0144.9141.9144.85485143.5
09:15:00142.4144.7142.0143.22787143.7
09:30:00143.2147.0143.2143.52837145.5
09:45:00143.7146.9143.6146.91669146.7
10:00:00146.8146.9143.8145.74872145.4
10:15:00145.8146.0145.3145.8599145.4
10:30:00145.8146.7145.1146.51906145.8
10:45:00145.9145.9145.6145.61549145.6
11:00:00145.6146.5145.4145.92636145.8
11:15:00146.4152.0146.4151.115021149.5
11:30:00150.4150.9148.0148.01676148.4
11:45:00148.0150.3148.0150.3803149.3
12:00:00149.6150.3148.0150.02090149.4
12:15:00150.3153.0150.0153.02978151.7
12:30:00153.5154.8152.0152.112902153.1
12:45:00153.0153.0150.1150.12194152.6
13:00:00151.9152.7150.7150.9390151.2
13:15:00151.0152.5150.3152.5138151.0
13:30:00152.5152.6151.4152.691151.8
13:45:00152.5152.9152.5152.82319152.7
14:00:00152.8152.8146.7151.08155149.5
14:15:00150.0153.0149.9153.02560152.2
14:30:00153.0153.0150.0151.0420152.6
14:45:00152.0153.0149.9150.52302152.0
15:00:00150.4151.9149.0151.9770151.4
15:15:00151.9153.9150.2151.92394152.5
15:30:00151.0151.0150.0150.0367150.3
15:45:00150.0151.7149.0149.31447150.3
16:00:00149.9151.4149.9149.9699149.9
16:15:00149.9149.9148.9149.7561149.9
16:30:00149.7151.4147.0147.03140147.7
16:45:00147.1149.9147.0149.7493147.3
17:00:00149.7149.7147.2148.5436149.3
17:15:00148.0148.9147.2147.2403148.2
17:30:00147.2151.8147.0149.42532148.1
17:45:00150.0151.0150.0150.0697150.7
18:00:00151.0153.8151.0153.87121152.9
18:15:00153.7154.8153.7154.77634154.6
18:30:00154.8155.0151.1153.910659153.9
18:45:00153.0154.1151.3151.7542153.2
19:00:00151.8153.9151.8153.9293152.9
19:15:00153.5153.5152.0152.0161153.1
19:30:00151.6152.1151.2152.13075151.3
19:45:00152.0152.1151.3152.1120151.9
20:00:00152.0153.5151.5153.3307152.3
20:15:00153.4159.9153.1155.07969156.8
20:30:00155.2159.4155.0156.06996157.8
20:45:00156.0156.1155.0155.02976156.0
21:00:00155.0155.0152.0152.02304153.0
21:15:00153.0153.5151.8151.857152.7
21:30:00151.8153.1148.5149.08990150.7
21:45:00150.0150.1148.5149.11304150.0
22:00:00151.0152.9150.0151.0292152.2
22:15:00150.2155.8150.2153.09362153.8
22:30:00152.0153.0150.3151.01413150.9
22:45:00151.0151.8148.6151.88007149.2
23:00:00150.0151.9148.8148.8113149.9
23:15:00150.0151.1150.0151.117151.0
23:30:00150.9150.9150.9150.934150.9
23:45:00150.9150.9146.5146.96025147.5
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.