暗号資産価格データベース


2018年09月30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
00:00:00148.9149.2148.9149.22200149.1
00:03:00149.2149.8149.2149.8500149.5
00:06:00149.8149.8149.8149.86149.8
00:09:00149.8149.8149.8149.8186149.8
00:12:00149.6149.6149.1149.144149.3
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00148.3148.3148.3148.35148.3
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00148.3148.3148.3148.310148.3
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00148.3149.5148.3149.55148.5
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00149.5149.5149.5149.524149.5
01:33:00-
01:36:00148.4148.4148.4148.48148.4
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00149.4149.4149.4149.423149.4
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00149.4149.4149.4149.433149.4
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00149.0149.0149.0149.010149.0
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00149.0149.0149.0149.018149.0
04:48:00-
04:51:00-
04:54:00-
04:57:00149.0149.0149.0149.0172149.0
05:00:00-
05:03:00-
05:06:00-
05:09:00148.5148.5148.5148.520148.5
05:12:00148.4148.4148.4148.457148.4
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00148.3148.3148.3148.3500148.3
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00148.4148.4148.4148.410148.4
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00148.4148.4148.4148.44148.4
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00148.4148.4148.3148.3187148.3
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00148.5148.5148.3148.3304148.3
07:45:00-
07:48:00-
07:51:00-
07:54:00148.5148.5148.5148.593148.5
07:57:00148.5149.4148.5149.494148.9
08:00:00149.4149.4149.4149.4173149.4
08:03:00149.4149.5149.4149.5308149.5
08:06:00149.1149.1149.1149.1542149.1
08:09:00-
08:12:00149.5149.6149.5149.6308149.6
08:15:00-
08:18:00-
08:21:00148.5148.5148.5148.5754148.5
08:24:00-
08:27:00148.4148.4148.4148.4594148.4
08:30:00-
08:33:00148.8148.8148.8148.8310148.8
08:36:00-
08:39:00-
08:42:00148.7149.6148.7149.6308149.3
08:45:00-
08:48:00-
08:51:00149.6149.6149.6149.6308149.6
08:54:00-
08:57:00-
09:00:00-
09:03:00149.6149.6149.6149.6308149.6
09:06:00149.1149.1149.1149.11149.1
09:09:00-
09:12:00149.2149.6149.2149.6308149.6
09:15:00-
09:18:00-
09:21:00149.6149.6149.6149.6308149.6
09:24:00149.1149.1149.1149.11149.1
09:27:00-
09:30:00-
09:33:00149.3149.6149.3149.6308149.6
09:36:00-
09:39:00-
09:42:00149.2149.6149.2149.6309149.6
09:45:00-
09:48:00-
09:51:00149.6149.6149.6149.6308149.6
09:54:00-
09:57:00-
10:00:00149.1149.1149.1149.12149.1
10:03:00149.2149.8148.5148.51114149.2
10:06:00148.5148.5148.4148.434148.4
10:09:00-
10:12:00148.8149.8148.8149.8309149.5
10:15:00148.9148.9148.4148.4200148.4
10:18:00148.8148.8148.8148.842148.8
10:21:00148.8149.8148.8149.8308149.4
10:24:00-
10:27:00-
10:30:00-
10:33:00149.8149.9148.6148.6326149.9
10:36:00-
10:39:00-
10:42:00149.7150.0149.6150.0908149.9
10:45:00-
10:48:00150.0151.0150.0151.01233150.7
10:51:00150.9151.0150.9151.0305151.0
10:54:00-
10:57:00-
11:00:00-
11:03:00150.9151.2150.9151.2305151.1
11:06:00-
11:09:00-
11:12:00150.5151.7150.5151.7383151.3
11:15:00-
11:18:00-
11:21:00150.6151.5148.6151.5313149.1
11:24:00151.5151.5151.5151.51151.5
11:27:00-
11:30:00-
11:33:00151.4151.4151.0151.046151.0
11:36:00-
11:39:00150.0150.0150.0150.02150.0
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00150.0150.0149.5149.5200149.6
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:00149.6149.6148.3148.31232149.0
12:21:00-
12:24:00-
12:27:00148.3148.3148.1148.11992148.2
12:30:00-
12:33:00-
12:36:00-
12:39:00148.1148.1147.2147.22000147.4
12:42:00-
12:45:00-
12:48:00147.3147.3147.3147.376147.3
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00149.0149.2149.0149.238149.2
13:06:00-
13:09:00-
13:12:00148.0148.0148.0148.01148.0
13:15:00148.8149.0148.8149.03148.9
13:18:00-
13:21:00-
13:24:00148.9148.9148.7148.7582148.7
13:27:00148.6148.6148.6148.61148.6
13:30:00-
13:33:00-
13:36:00148.0148.0148.0148.01148.0
13:39:00-
13:42:00-
13:45:00148.5148.6148.5148.621148.6
13:48:00148.0148.0148.0148.010148.0
13:51:00148.6148.6148.6148.634148.6
13:54:00-
13:57:00-
14:00:00148.1148.1147.4147.4321147.5
14:03:00-
14:06:00-
14:09:00147.4147.4147.4147.46147.4
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00148.1148.1148.1148.129148.1
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00147.6147.6147.4147.4670147.4
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00147.5147.5147.5147.5191147.5
15:39:00-
15:42:00-
15:45:00148.1148.1148.1148.15148.1
15:48:00-
15:51:00-
15:54:00-
15:57:00148.0148.0148.0148.022148.0
16:00:00-
16:03:00147.9147.9147.9147.93147.9
16:06:00-
16:09:00147.9148.1147.9148.160148.1
16:12:00148.1148.1148.1148.16148.1
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00148.1148.1148.1148.1100148.1
16:33:00-
16:36:00-
16:39:00-
16:42:00148.1148.1148.1148.165148.1
16:45:00-
16:48:00-
16:51:00148.2148.4148.2148.450148.3
16:54:00148.4149.0148.4149.0225148.5
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00149.0149.0149.0149.010149.0
17:21:00-
17:24:00-
17:27:00149.0149.0149.0149.02149.0
17:30:00148.8149.0148.8149.09149.0
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00148.8148.8148.8148.868148.8
18:06:00148.8149.3148.8149.3186149.0
18:09:00149.3149.7149.3149.71327149.6
18:12:00149.7149.7149.7149.7100149.7
18:15:00149.7150.9149.7150.91219150.4
18:18:00-
18:21:00149.5149.5149.5149.5100149.5
18:24:00149.5149.5149.5149.565149.5
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00149.5149.9149.5149.9268149.9
18:42:00149.5149.5149.5149.5272149.5
18:45:00149.9149.9149.9149.91149.9
18:48:00-
18:51:00149.5149.5149.5149.5127149.5
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00149.5149.9149.5149.9187149.9
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00149.6149.9149.6149.96017149.9
19:36:00149.9149.9149.9149.951149.9
19:39:00149.5150.0149.5150.0503150.0
19:42:00-
19:45:00149.5149.5149.5149.529149.5
19:48:00-
19:51:00-
19:54:00149.9150.0149.9150.0212149.9
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00149.6150.0149.5150.0113149.9
20:15:00149.6149.6149.6149.61149.6
20:18:00-
20:21:00149.5149.5148.6148.6564148.7
20:24:00149.2149.2149.2149.24149.2
20:27:00149.8150.0149.8150.06150.0
20:30:00149.5149.5149.5149.51149.5
20:33:00149.4149.4149.4149.41149.4
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00149.1149.1149.1149.11149.1
20:51:00149.0149.0149.0149.0105149.0
20:54:00148.8148.8148.6148.644148.6
20:57:00-
21:00:00148.8148.8148.8148.81148.8
21:03:00-
21:06:00-
21:09:00148.8149.0148.8149.0253149.0
21:12:00148.8148.8148.8148.870148.8
21:15:00148.8148.8148.8148.8124148.8
21:18:00149.0149.0149.0149.0204149.0
21:21:00-
21:24:00-
21:27:00-
21:30:00148.8148.8148.8148.827148.8
21:33:00-
21:36:00-
21:39:00-
21:42:00148.8148.8148.8148.845148.8
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00148.8148.8148.8148.883148.8
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00148.7148.7148.7148.710148.7
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00149.0149.0149.0149.0259149.0
22:48:00148.6148.6148.6148.65148.6
22:51:00-
22:54:00148.6148.6148.6148.650148.6
22:57:00148.6149.0148.6149.0570148.6
23:00:00148.6148.6148.0148.0824148.2
23:03:00147.9147.9147.9147.9593147.9
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00148.9148.9148.9148.92148.9
23:36:00-
23:39:00-
23:42:00148.9148.9148.9148.96148.9
23:45:00-
23:48:00149.0149.0149.0149.0109149.0
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.