暗号資産価格データベース


2018年09月26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
00:00:00143.9143.9141.3141.9751142.4
00:05:00141.3142.0140.6140.61622141.3
00:10:00140.8140.8140.7140.71099140.7
00:15:00141.0141.8140.5141.85965141.3
00:20:00140.7140.7140.7140.7250140.7
00:25:00140.6141.0140.6141.01184140.7
00:30:00141.5141.5141.0141.0227141.2
00:35:00140.4140.4140.4140.435140.4
00:40:00141.5141.8141.5141.82590141.7
00:45:00141.8141.8140.6140.6455141.7
00:50:00140.6141.0140.6141.021140.9
00:55:00141.0141.7141.0141.7718141.4
01:00:00141.6142.0141.2141.7907141.6
01:05:00-
01:10:00141.1141.1140.6140.63180140.8
01:15:00140.4140.4140.0140.0665140.1
01:20:00140.1140.1139.5139.51134140.0
01:25:00139.5139.5138.0138.01531138.7
01:30:00138.0140.3138.0140.3747139.1
01:35:00140.2140.2140.2140.213140.2
01:40:00140.3140.3140.2140.2129140.3
01:45:00140.2140.2140.2140.21140.2
01:50:00139.0141.8137.3141.81886140.9
01:55:00141.1142.1141.0142.1530141.7
02:00:00142.0142.0141.1142.0614141.9
02:05:00142.0142.0142.0142.035142.0
02:10:00141.9142.0141.9142.0409142.0
02:15:00142.0144.0141.0144.02391142.1
02:20:00143.0144.8142.7144.8180143.1
02:25:00144.8144.9140.0140.0328144.5
02:30:00141.0142.3141.0142.362142.1
02:35:00143.0143.0143.0143.0233143.0
02:40:00143.0143.0142.5142.5157142.9
02:45:00143.0143.0143.0143.0255143.0
02:50:00143.0144.0143.0144.0605143.0
02:55:00144.7145.0144.7145.0654144.9
03:00:00145.0145.9144.1145.9103144.2
03:05:00-
03:10:00144.7144.7143.2143.229143.3
03:15:00143.2143.2143.2143.2177143.2
03:20:00143.2144.3143.2144.3173143.7
03:25:00144.7144.7143.5144.154144.1
03:30:00144.5144.7144.3144.7152144.5
03:35:00144.5144.5144.5144.517144.5
03:40:00144.5144.7144.5144.7121144.7
03:45:00-
03:50:00145.0145.9143.7145.91933144.1
03:55:00144.8144.8143.7143.7391144.0
04:00:00143.7143.7143.7143.735143.7
04:05:00143.7143.7143.7143.7200143.7
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00143.0143.0142.0142.02142.5
04:35:00-
04:40:00141.0142.0141.0142.02141.5
04:45:00-
04:50:00141.0142.0141.0142.011141.1
04:55:00141.0141.1140.0141.1421140.8
05:00:00140.0140.0139.6139.6291139.6
05:05:00141.0143.7141.0143.754143.3
05:10:00142.0142.0142.0142.01142.0
05:15:00142.0142.0142.0142.0300142.0
05:20:00-
05:25:00-
05:30:00141.8141.8139.5139.5479141.7
05:35:00139.5141.9139.5141.91094141.7
05:40:00141.9142.0139.3139.3795141.8
05:45:00141.0142.0141.0142.02141.5
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00141.4141.4141.4141.4800141.4
06:15:00-
06:20:00-
06:25:00141.4141.4141.1141.175141.2
06:30:00141.1141.1140.6140.789140.9
06:35:00-
06:40:00-
06:45:00-
06:50:00140.6140.6140.1140.186140.3
06:55:00140.1142.0140.0142.0922141.2
07:00:00142.0142.0142.0142.018142.0
07:05:00142.0143.0142.0143.0200142.5
07:10:00143.0143.0143.0143.019143.0
07:15:00-
07:20:00142.0142.0140.1140.2193140.1
07:25:00140.2140.2140.1140.136140.1
07:30:00140.1140.1140.1140.11140.1
07:35:00-
07:40:00140.1140.1140.1140.118140.1
07:45:00-
07:50:00140.2140.2140.2140.21040140.2
07:55:00142.0142.8142.0142.836142.8
08:00:00142.8143.0142.8142.9338142.9
08:05:00142.8142.9142.8142.8906142.8
08:10:00142.0142.9142.0142.9328142.9
08:15:00-
08:20:00141.0142.9141.0142.9322142.7
08:25:00142.9142.9142.9142.9749142.9
08:30:00142.9144.3142.0144.31307144.2
08:35:00144.3144.3143.0143.0545144.3
08:40:00142.2147.6142.2145.023538147.0
08:45:00144.9147.0144.9147.0850145.1
08:50:00146.0148.4146.0147.0361147.9
08:55:00146.1148.0146.0148.034146.1
09:00:00147.9148.4147.9148.4309148.3
09:05:00147.4147.4145.3146.916805145.3
09:10:00147.0147.0142.0143.02754144.7
09:15:00144.0146.3143.0146.31061146.2
09:20:00145.0147.0141.8147.01633146.3
09:25:00146.0146.0146.0146.01146.0
09:30:00146.0147.0146.0147.01473146.5
09:35:00147.0147.9146.4146.4643147.1
09:40:00146.0147.8146.0147.0345147.6
09:45:00146.1146.1145.6145.618145.6
09:50:00146.0147.0145.3145.3498146.5
09:55:00145.4148.0145.4147.91638147.6
10:00:00147.0148.0146.7148.0803147.6
10:05:00146.7146.7145.7146.0703146.3
10:10:00146.3148.0146.3147.01091146.7
10:15:00146.9146.9146.9146.987146.9
10:20:00146.9147.4146.9147.3380147.3
10:25:00147.3147.3146.8146.9621147.0
10:30:00146.0147.1145.5147.0397146.9
10:35:00146.1146.8145.3146.8938145.4
10:40:00146.8146.9146.6146.91408146.8
10:45:00146.6146.6146.1146.1134146.5
10:50:00146.1146.9146.1146.9424146.7
10:55:00146.9147.0146.3146.32220146.7
11:00:00146.4147.6146.4147.6493147.3
11:05:00147.2147.7147.0147.71225147.5
11:10:00147.3148.0147.3148.0432147.7
11:15:00147.8148.5147.8148.52917148.4
11:20:00148.4148.4148.2148.2125148.2
11:25:00148.2148.2147.7147.71535147.9
11:30:00-
11:35:00147.0147.1146.5146.53013147.0
11:40:00147.9148.0147.9148.0300148.0
11:45:00148.0148.0147.9147.9202147.9
11:50:00147.9148.0147.9148.02011148.0
11:55:00148.0148.0147.0147.044148.0
12:00:00146.9148.0146.7146.71101147.1
12:05:00146.6146.8146.6146.8307146.6
12:10:00146.8146.8144.6144.6990145.9
12:15:00144.3144.6144.3144.632144.6
12:20:00145.5146.9145.0145.0131146.7
12:25:00144.8144.9144.0144.0630144.5
12:30:00144.0144.0143.1143.198143.2
12:35:00-
12:40:00144.1144.1142.9142.9513143.1
12:45:00142.9142.9142.9142.954142.9
12:50:00144.0146.6144.0146.61618145.0
12:55:00146.6146.6144.6144.661145.8
13:00:00144.7144.7144.0144.0574144.6
13:05:00144.9144.9143.6143.6331144.7
13:10:00-
13:15:00143.9144.7143.9144.7401144.6
13:20:00144.1144.1143.9143.9304143.9
13:25:00143.9144.2143.6144.2424143.8
13:30:00144.8145.9144.8145.95515145.8
13:35:00145.2145.2145.1145.137145.2
13:40:00145.1145.1145.1145.1125145.1
13:45:00-
13:50:00-
13:55:00144.6145.2144.0145.0435144.6
14:00:00145.0145.2145.0145.2353145.0
14:05:00145.1145.1145.0145.128145.1
14:10:00145.0145.6144.4145.6338145.4
14:15:00145.6145.8145.5145.5328145.6
14:20:00145.4145.8145.0145.4482145.7
14:25:00145.8147.0145.8147.02985146.3
14:30:00147.0147.1147.0147.1679147.0
14:35:00147.0147.1147.0147.1220147.1
14:40:00146.7146.8145.0145.03663146.6
14:45:00145.5146.3145.2145.2787145.8
14:50:00145.0145.0145.0145.0112145.0
14:55:00145.2145.7145.1145.7472145.7
15:00:00145.8145.8145.8145.841145.8
15:05:00145.8146.0145.8146.0428145.8
15:10:00-
15:15:00145.5145.5145.1145.1773145.3
15:20:00-
15:25:00145.6146.0145.6146.0133146.0
15:30:00146.0146.0146.0146.0239146.0
15:35:00146.2146.2146.2146.237146.2
15:40:00146.2146.5146.2146.5513146.2
15:45:00-
15:50:00146.0146.0145.9145.944146.0
15:55:00147.0147.3147.0147.310147.3
16:00:00147.3147.8145.9145.9769147.6
16:05:00-
16:10:00-
16:15:00146.0146.0146.0146.0341146.0
16:20:00-
16:25:00146.0147.5146.0147.5541146.1
16:30:00-
16:35:00147.2147.8147.0147.84543147.6
16:40:00147.5147.5146.1147.52464147.5
16:45:00147.5147.5146.5146.5638147.0
16:50:00146.5146.5146.3146.3255146.3
16:55:00146.6146.6146.6146.621146.6
17:00:00146.5146.5146.0146.08146.2
17:05:00146.4146.5146.4146.58146.5
17:10:00146.2147.2146.2147.2575146.6
17:15:00-
17:20:00146.6146.6146.6146.61146.6
17:25:00146.5146.5146.5146.51146.5
17:30:00-
17:35:00146.5146.5146.1146.5343146.5
17:40:00146.5147.9146.5147.9865147.3
17:45:00-
17:50:00147.5147.5147.5147.556147.5
17:55:00147.0147.0146.2146.2337146.2
18:00:00-
18:05:00147.1147.8147.1147.8864147.5
18:10:00147.9148.5147.9148.53370148.3
18:15:00148.0148.8147.9148.83044148.6
18:20:00149.0149.9148.5148.5916149.8
18:25:00149.9151.0149.9150.01070150.0
18:30:00150.0152.8150.0150.03457151.7
18:35:00149.0149.0148.6148.839148.7
18:40:00149.0151.0149.0151.0997151.0
18:45:00151.0152.0150.0151.0806151.1
18:50:00150.0152.0150.0152.01930152.0
18:55:00151.0152.0150.0150.02179150.3
19:00:00149.1149.1149.1149.1126149.1
19:05:00150.1150.8149.9150.82014150.0
19:10:00151.0151.0151.0151.0107151.0
19:15:00150.9151.0150.9151.02233151.0
19:20:00151.0151.0150.8150.81298151.0
19:25:00150.8151.0150.8150.81267151.0
19:30:00151.0152.8151.0152.83491151.5
19:35:00152.8153.7152.8152.83197153.4
19:40:00152.1152.8151.0151.0441152.0
19:45:00152.0152.9152.0152.93636152.5
19:50:00152.8152.9152.8152.9605152.9
19:55:00152.0152.0150.4151.9160151.1
20:00:00150.2151.9150.2151.9147151.8
20:05:00-
20:10:00151.0151.5151.0151.52151.3
20:15:00150.5150.5150.0150.02801150.2
20:20:00150.1152.0150.1152.04602151.6
20:25:00152.0152.0152.0152.0104152.0
20:30:00152.0152.0152.0152.021152.0
20:35:00151.5151.5151.0151.0163151.5
20:40:00152.0152.2150.6150.61037151.4
20:45:00152.0152.2152.0152.2159152.2
20:50:00-
20:55:00152.0152.0152.0152.01152.0
21:00:00152.0153.8152.0153.82196153.4
21:05:00152.5152.9152.5152.93129152.9
21:10:00152.9154.8152.9154.810323154.4
21:15:00154.0155.0153.1155.010156154.9
21:20:00-
21:25:00154.0154.7154.0154.7763154.1
21:30:00154.6154.6154.5154.6719154.6
21:35:00154.6154.6154.1154.1110154.1
21:40:00154.0154.0151.5151.52844151.8
21:45:00152.0153.0151.1151.11779151.5
21:50:00151.5151.5151.5151.522151.5
21:55:00151.6151.6151.6151.6398151.6
22:00:00151.1151.1150.1150.1290150.4
22:05:00151.9152.0151.9152.0446152.0
22:10:00151.9152.0150.5150.52392151.9
22:15:00152.0152.0152.0152.01152.0
22:20:00151.0151.0149.3149.3113149.4
22:25:00149.2149.2149.1149.11200149.1
22:30:00149.3149.3149.2149.231149.3
22:35:00-
22:40:00149.3149.3149.2149.270149.2
22:45:00-
22:50:00149.3149.9149.2149.2141149.2
22:55:00-
23:00:00149.2149.2149.2149.2766149.2
23:05:00149.5149.5149.0149.05040149.0
23:10:00148.6148.6148.6148.61148.6
23:15:00148.5148.5148.3148.5474148.5
23:20:00148.0148.5147.9147.91505147.9
23:25:00-
23:30:00148.0149.4148.0149.462148.1
23:35:00148.0148.0148.0148.01148.0
23:40:00147.9147.9147.1147.1161147.5
23:45:00149.0149.0149.0149.01149.0
23:50:00149.0149.0149.0149.043149.0
23:55:00149.5149.9149.5149.9851149.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.