暗号資産価格データベース


2018年09月25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
00:00:00137.3137.3137.3137.321137.3
00:05:00137.8138.0137.8138.0482137.9
00:10:00137.7138.3137.7138.366138.3
00:15:00138.3138.3138.3138.35138.3
00:20:00-
00:25:00-
00:30:00138.3138.3138.3138.317138.3
00:35:00138.2138.2138.0138.026138.2
00:40:00137.8137.8137.7137.7161137.7
00:45:00-
00:50:00137.7137.7137.7137.7171137.7
00:55:00137.7137.7137.7137.7136137.7
01:00:00-
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:00138.8138.8138.8138.82000138.8
01:40:00138.8139.0138.8139.0317138.9
01:45:00-
01:50:00139.6139.6139.6139.636139.6
01:55:00139.7139.7139.7139.736139.7
02:00:00139.7139.7139.7139.7127139.7
02:05:00138.0138.0137.3137.320137.4
02:10:00137.3137.3137.3137.318137.3
02:15:00137.3137.5137.3137.354137.4
02:20:00137.3137.3137.3137.310137.3
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00137.6139.6137.6139.619139.5
02:55:00-
03:00:00138.0138.0137.0137.01168137.1
03:05:00138.0140.8138.0140.81001139.7
03:10:00140.9141.0140.9141.018140.9
03:15:00-
03:20:00141.0142.0141.0142.01500141.9
03:25:00-
03:30:00-
03:35:00-
03:40:00142.0142.0142.0142.01142.0
03:45:00-
03:50:00-
03:55:00141.0141.0138.1138.197138.4
04:00:00-
04:05:00-
04:10:00138.0138.0138.0138.036138.0
04:15:00-
04:20:00138.0138.0138.0138.010138.0
04:25:00-
04:30:00-
04:35:00139.0139.0137.1137.1168138.0
04:40:00137.1137.1137.1137.118137.1
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00137.8139.0137.8139.037139.0
05:35:00139.0139.0139.0139.0166139.0
05:40:00139.0142.0139.0142.0834141.8
05:45:00142.0142.0142.0142.02142.0
05:50:00-
05:55:00-
06:00:00-
06:05:00141.8141.8141.8141.8194141.8
06:10:00-
06:15:00141.0141.0138.1138.150139.9
06:20:00140.0140.0140.0140.02140.0
06:25:00140.0140.0139.0139.029140.0
06:30:00138.0138.0138.0138.036138.0
06:35:00138.0138.0137.2137.2369137.5
06:40:00137.3139.0137.2138.0712137.3
06:45:00-
06:50:00139.0140.0139.0140.078139.7
06:55:00140.0141.0140.0141.036140.3
07:00:00141.0142.0138.0138.0530141.8
07:05:00139.0141.6139.0141.64140.4
07:10:00-
07:15:00-
07:20:00140.0140.9138.1140.969138.2
07:25:00139.0139.0137.1137.11401137.1
07:30:00-
07:35:00137.1137.1137.1137.136137.1
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00139.0141.5139.0141.5324141.1
08:05:00141.5141.5141.2141.570141.5
08:10:00141.0141.0140.9140.9421140.9
08:15:00140.0140.9137.1139.01421137.8
08:20:00139.8140.5137.1140.51531137.8
08:25:00140.0140.0139.9139.9580139.9
08:30:00139.0140.0137.2139.0889138.4
08:35:00138.0138.0138.0138.018138.0
08:40:00138.5140.6137.6140.61140139.6
08:45:00140.0140.0140.0140.0364140.0
08:50:00140.5141.3140.5141.3324141.0
08:55:00141.0141.0140.1140.1401140.6
09:00:00140.0141.2140.0141.1444140.9
09:05:00141.1141.1137.5138.36066138.4
09:10:00138.5138.7137.2137.2480138.4
09:15:00137.5137.5136.5136.81811136.9
09:20:00136.6139.8135.7139.82243136.3
09:25:00138.7139.1138.0138.01535138.9
09:30:00139.0139.1139.0139.1383139.1
09:35:00138.7138.7134.1138.66129135.4
09:40:00138.0138.5138.0138.5331138.4
09:45:00-
09:50:00138.2138.5138.2138.5349138.5
09:55:00138.1138.1136.0137.059136.1
10:00:00137.0138.5134.5134.51083135.6
10:05:00134.7134.7134.2134.2261134.4
10:10:00134.2136.0132.5132.54255133.7
10:15:00132.6136.6132.6134.01704134.0
10:20:00133.1134.0132.1133.91253132.7
10:25:00132.2132.2131.0131.04944131.6
10:30:00131.0133.8130.1133.72294131.3
10:35:00133.7134.0133.7134.01748133.8
10:40:00133.5134.9133.0134.8462133.8
10:45:00133.0133.0130.7130.7119132.7
10:50:00130.9134.7130.9133.5428134.2
10:55:00133.5133.8131.0133.8657133.6
11:00:00133.8133.8132.1132.111802132.2
11:05:00132.2134.2132.1132.24624132.7
11:10:00132.2133.2132.1133.23612132.4
11:15:00133.1133.1132.5133.12768132.9
11:20:00133.1133.1132.1132.53448132.3
11:25:00132.5132.5132.5132.520132.5
11:30:00132.5133.0132.1132.14279132.4
11:35:00132.2133.0131.2131.23196132.2
11:40:00131.2131.2130.7130.710719131.0
11:45:00130.7131.5130.2130.2718130.3
11:50:00131.5133.0131.0133.01639132.6
11:55:00132.9133.0132.5133.0213132.8
12:00:00133.0133.0133.0133.0119133.0
12:05:00-
12:10:00133.0136.5133.0136.53529133.6
12:15:00135.0136.7135.0135.4726136.0
12:20:00135.4135.4132.2132.2195133.2
12:25:00132.2134.0132.2134.0417133.0
12:30:00134.0134.0134.0134.0984134.0
12:35:00133.9134.0133.9134.0234134.0
12:40:00134.8135.6133.3134.0403134.6
12:45:00133.3135.4133.0133.01661133.1
12:50:00-
12:55:00-
13:00:00132.6132.6132.4132.5119132.5
13:05:00132.4132.5132.4132.563132.5
13:10:00132.5132.5132.0132.14608132.3
13:15:00132.1132.1132.1132.1300132.1
13:20:00132.7134.4132.7133.943134.0
13:25:00133.0133.0132.1132.667132.7
13:30:00132.2132.2132.1132.140132.1
13:35:00132.1133.8132.1133.868133.6
13:40:00-
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:00132.8132.8132.0132.71760132.0
14:10:00132.8134.4132.8134.4315133.8
14:15:00133.1133.1132.1132.1292133.0
14:20:00132.2132.2132.1132.176132.2
14:25:00132.2132.2132.1132.1145132.1
14:30:00132.5133.8132.5133.8810133.8
14:35:00132.8132.8132.3132.345132.3
14:40:00132.4133.7132.3133.5375133.2
14:45:00133.5133.5132.1132.9292133.4
14:50:00132.2132.2132.1132.119132.2
14:55:00132.2133.7132.1133.7222132.5
15:00:00-
15:05:00132.2133.2132.2133.2256133.1
15:10:00133.1133.2133.1133.2783133.1
15:15:00-
15:20:00132.4132.4132.0132.0769132.0
15:25:00132.0132.0131.2131.2193131.9
15:30:00131.2132.0131.2132.0129131.8
15:35:00132.5132.5132.5132.5459132.5
15:40:00132.0132.0132.0132.0207132.0
15:45:00132.0132.0131.1131.1118131.6
15:50:00131.1131.9131.1131.992131.6
15:55:00131.9131.9131.0131.01687131.0
16:00:00-
16:05:00131.0131.0131.0131.0295131.0
16:10:00131.8132.9131.8132.96903132.0
16:15:00132.9133.8132.9133.81179133.7
16:20:00133.8133.8133.8133.8200133.8
16:25:00132.2132.2132.0132.0112132.2
16:30:00131.0131.0131.0131.0121131.0
16:35:00132.0134.0132.0132.94021133.1
16:40:00132.0132.0130.8130.9335130.8
16:45:00130.9130.9130.6130.63942130.8
16:50:00130.6130.8128.3130.017799129.9
16:55:00130.8130.8128.0128.0438128.2
17:00:00128.0130.1128.0128.41717128.7
17:05:00128.1130.7128.1128.5219129.6
17:10:00128.3130.0128.0130.02269128.3
17:15:00130.0130.5128.0130.58247128.6
17:20:00130.9130.9128.0128.54031129.1
17:25:00128.1128.8127.0128.85781128.0
17:30:00128.8129.0128.5128.71755128.7
17:35:00-
17:40:00129.0129.3129.0129.31077129.1
17:45:00129.4129.4129.4129.4214129.4
17:50:00129.4129.4126.1126.17056126.2
17:55:00127.8129.5127.8129.5431128.1
18:00:00128.0128.8128.0128.8573128.7
18:05:00128.8131.0128.8131.01466129.9
18:10:00130.8132.0130.8132.03404131.1
18:15:00132.0132.0130.2130.2109131.3
18:20:00130.2130.2130.1130.1113130.2
18:25:00130.0130.0130.0130.036130.0
18:30:00129.6129.6129.6129.6500129.6
18:35:00129.6129.6129.5129.5724129.5
18:40:00-
18:45:00-
18:50:00129.5129.5129.5129.51254129.5
18:55:00-
19:00:00129.2129.2128.5128.5411128.6
19:05:00-
19:10:00-
19:15:00-
19:20:00128.5128.5128.0128.03437128.1
19:25:00127.8127.8126.3126.346127.2
19:30:00126.4128.0126.0128.03705126.3
19:35:00128.0128.0128.0128.0362128.0
19:40:00128.0129.1128.0129.13019129.1
19:45:00129.1129.1126.5126.5202126.8
19:50:00128.0128.9128.0128.9145128.9
19:55:00128.9129.0128.9129.0502129.0
20:00:00129.0129.0126.9126.9817128.7
20:05:00127.0127.0127.0127.020127.0
20:10:00127.0127.0127.0127.0500127.0
20:15:00127.0127.0126.5126.5839126.8
20:20:00128.0128.0128.0128.0500128.0
20:25:00127.0128.0126.5128.057127.2
20:30:00128.0128.9126.9126.9559128.2
20:35:00126.9126.9126.1126.11963126.5
20:40:00126.1128.3126.0127.08799126.4
20:45:00126.2128.3126.0126.02476126.1
20:50:00126.0126.0126.0126.01264126.0
20:55:00127.9127.9126.2127.5346127.8
21:00:00127.5127.5126.2127.5212127.1
21:05:00127.0127.0126.2126.249126.4
21:10:00-
21:15:00127.4127.5127.4127.51638127.5
21:20:00128.0128.0126.3127.8975126.6
21:25:00127.8127.8126.3126.3236126.4
21:30:00127.4127.8127.4127.8449127.6
21:35:00127.8127.9126.7126.8661126.8
21:40:00-
21:45:00126.8128.5126.0128.59055126.7
21:50:00128.5129.0128.5128.81094128.9
21:55:00128.8129.3128.8129.31111129.0
22:00:00129.5130.0129.0129.02701129.3
22:05:00129.9130.0129.9130.0489129.9
22:10:00130.0130.0129.0129.023130.0
22:15:00128.3131.0128.1131.02665129.9
22:20:00131.0133.8131.0133.88309132.2
22:25:00133.8139.5131.0134.05956134.2
22:30:00134.8136.6134.0136.65502135.5
22:35:00136.6144.0136.6143.012403140.5
22:40:00142.7152.9139.2150.021782145.9
22:45:00150.1150.1144.1148.034734148.8
22:50:00147.0151.7146.1150.027904148.1
22:55:00150.1151.0144.1144.119122149.2
23:00:00145.0148.0142.0142.09910143.8
23:05:00141.1147.0140.3146.012622144.9
23:10:00146.0149.6146.0148.05251147.4
23:15:00148.0148.0144.9144.93250145.5
23:20:00144.0145.0142.8144.13411143.4
23:25:00144.0144.0142.0142.01262143.3
23:30:00141.6143.9141.6143.9424142.0
23:35:00144.0145.0142.8144.03173144.3
23:40:00144.0144.0140.3141.95862141.1
23:45:00140.6141.4140.2140.2881140.4
23:50:00140.5141.8140.2141.6609141.6
23:55:00141.6144.5141.6143.02883141.9
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.