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
00:00:00137.3138.3137.3138.3569137.9
00:15:00138.3138.3138.3138.35138.3
00:30:00138.3138.3137.7137.7204137.8
00:45:00137.7137.7137.7137.7307137.7
01:00:00-
01:15:00-
01:30:00138.8139.0138.8139.02317138.8
01:45:00139.6139.7139.6139.772139.7
02:00:00139.7139.7137.3137.3165139.2
02:15:00137.3137.5137.3137.364137.4
02:30:00-
02:45:00137.6139.6137.6139.619139.5
03:00:00138.0141.0137.0141.02187138.3
03:15:00141.0142.0141.0142.01500141.9
03:30:00142.0142.0142.0142.01142.0
03:45:00141.0141.0138.1138.197138.4
04:00:00138.0138.0138.0138.036138.0
04:15:00138.0138.0138.0138.010138.0
04:30:00139.0139.0137.1137.1186137.9
04:45:00-
05:00:00-
05:15:00-
05:30:00137.8142.0137.8142.01037141.2
05:45:00142.0142.0142.0142.02142.0
06:00:00141.8141.8141.8141.8194141.8
06:15:00141.0141.0138.1139.081139.9
06:30:00138.0139.0137.2138.01117137.4
06:45:00139.0141.0139.0141.0114139.9
07:00:00141.0142.0138.0141.6534141.8
07:15:00140.0140.9137.1137.11470137.2
07:30:00137.1137.1137.1137.136137.1
07:45:00-
08:00:00139.0141.5139.0140.9815141.0
08:15:00140.0140.9137.1139.93532138.2
08:30:00139.0140.6137.2140.62047139.1
08:45:00140.0141.3140.0140.11089140.5
09:00:00140.0141.2137.2137.26990138.5
09:15:00137.5139.8135.7138.05589137.2
09:30:00139.0139.1134.1138.56843135.8
09:45:00138.2138.5136.0137.0408138.2
10:00:00137.0138.5132.5132.55599134.1
10:15:00132.6136.6131.0131.07901132.3
10:30:00131.0134.9130.1134.84504132.5
10:45:00133.0134.7130.7133.81204133.7
11:00:00133.8134.2132.1133.220038132.3
11:15:00133.1133.1132.1132.56236132.6
11:30:00132.5133.0130.7130.718194131.5
11:45:00130.7133.0130.2133.02570132.0
12:00:00133.0136.5133.0136.53648133.6
12:15:00135.0136.7132.2134.01338134.7
12:30:00134.0135.6133.3134.01621134.2
12:45:00133.3135.4133.0133.01661133.1
13:00:00132.6132.6132.0132.14790132.4
13:15:00132.1134.4132.1132.6410132.4
13:30:00132.2133.8132.1133.8108133.0
13:45:00-
14:00:00132.8134.4132.0134.42075132.3
14:15:00133.1133.1132.1132.1513132.6
14:30:00132.5133.8132.3133.51230133.6
14:45:00133.5133.7132.1133.7533133.0
15:00:00132.2133.2132.2133.21039133.1
15:15:00132.4132.4131.2131.2962132.0
15:30:00131.2132.5131.2132.0795132.3
15:45:00132.0132.0131.0131.01897131.1
16:00:00131.0132.9131.0132.97198131.9
16:15:00132.9133.8132.0132.01491133.6
16:30:00131.0134.0130.8130.94477132.9
16:45:00130.9130.9128.0128.022179130.1
17:00:00128.0130.7128.0130.04205128.5
17:15:00130.0130.9127.0128.818059128.5
17:30:00128.8129.3128.5129.32832128.9
17:45:00129.4129.5126.1129.57701126.4
18:00:00128.0132.0128.0132.05443130.5
18:15:00132.0132.0130.0130.0258130.6
18:30:00129.6129.6129.5129.51224129.5
18:45:00129.5129.5129.5129.51254129.5
19:00:00129.2129.2128.5128.5411128.6
19:15:00128.5128.5126.3126.33483128.1
19:30:00126.4129.1126.0129.17086127.6
19:45:00129.1129.1126.5129.0849128.4
20:00:00129.0129.0126.9127.01337128.0
20:15:00127.0128.0126.5128.01396127.2
20:30:00128.0128.9126.0127.011321126.5
20:45:00126.2128.3126.0127.54086126.2
21:00:00127.5127.5126.2126.2261127.0
21:15:00127.4128.0126.3126.32849127.1
21:30:00127.4127.9126.7126.81110127.1
21:45:00126.8129.3126.0129.311260127.1
22:00:00129.5130.0129.0129.03213129.4
22:15:00128.3139.5128.1134.016930132.5
22:30:00134.8152.9134.0150.039687142.8
22:45:00150.1151.7144.1144.181760148.7
23:00:00145.0149.6140.3148.027783145.0
23:15:00148.0148.0142.0142.07923144.2
23:30:00141.6145.0140.3141.99459142.2
23:45:00140.6144.5140.2143.04373141.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.