暗号資産価格データベース


2019年08月08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
00:00:00203.2203.2203.1203.163203.2
00:03:00203.1203.1203.0203.073203.1
00:06:00203.0203.0202.4202.4608202.5
00:09:00202.4202.4202.3202.3238202.3
00:12:00202.2204.3201.8201.81474202.1
00:15:00201.8201.8201.6201.6165201.7
00:18:00201.5201.5201.1201.1385201.3
00:21:00-
00:24:00201.2201.2201.2201.2200201.2
00:27:00201.3201.3201.2201.2324201.2
00:30:00201.2201.2201.0201.0300201.1
00:33:00201.0201.0200.7200.7379201.0
00:36:00200.6201.0200.6201.01069200.8
00:39:00201.0201.0201.0201.0545201.0
00:42:00201.0201.0201.0201.020201.0
00:45:00201.0201.0200.3200.3191200.8
00:48:00200.5201.0200.5201.0101200.8
00:51:00200.4200.4200.2200.2317200.2
00:54:00-
00:57:00201.0201.0200.5200.540200.8
01:00:00-
01:03:00200.6200.6200.6200.62200.6
01:06:00200.6200.6200.6200.63200.6
01:09:00200.6200.6200.6200.61200.6
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00200.6200.6200.4200.44200.5
01:27:00200.4200.4200.4200.41200.4
01:30:00200.0200.0198.0198.04595199.1
01:33:00198.1200.0198.1200.0104198.2
01:36:00199.0199.0199.0199.01199.0
01:39:00-
01:42:00200.0200.0200.0200.01200.0
01:45:00-
01:48:00-
01:51:00-
01:54:00-
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-
02:33:00-
02:36:00-
02:39:00200.9200.9200.9200.95200.9
02:42:00-
02:45:00-
02:48:00-
02:51:00200.9201.0200.9201.0100201.0
02:54:00201.0201.0201.0201.051201.0
02:57:00200.0200.0200.0200.063200.0
03:00:00-
03:03:00201.0201.0201.0201.0180201.0
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00201.0201.0201.0201.027201.0
03:24:00-
03:27:00-
03:30:00-
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-
04:03:00201.0201.5201.0201.551201.3
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-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00201.5202.0201.5202.048201.8
05:09:00-
05:12:00202.0202.5202.0202.5201202.4
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00201.5201.5200.5200.5185201.1
05:42:00200.6200.6200.3200.3200200.3
05:45:00-
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-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00201.9202.6201.9202.6249202.5
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00201.1201.1201.0201.0228201.0
07:03:00201.0201.0201.0201.0473201.0
07:06:00201.0201.0201.0201.0274201.0
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00201.0201.3201.0201.3193201.3
07:27:00201.4201.4201.4201.41201.4
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00201.7201.7201.3201.32318201.3
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00201.5201.5201.5201.5100201.5
08:09:00202.0202.0202.0202.01202.0
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00202.5202.6202.0202.0301202.6
08:30:00201.5201.5201.5201.599201.5
08:33:00-
08:36:00-
08:39:00201.5201.5201.5201.5502201.5
08:42:00-
08:45:00-
08:48:00201.5201.5201.5201.592201.5
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00202.5202.5202.5202.51202.5
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00201.9201.9201.5201.5101201.5
10:09:00-
10:12:00-
10:15:00202.0202.7202.0202.7464202.6
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00202.7203.2202.7203.2534203.0
10:54:00-
10:57:00-
11:00:00202.1202.1201.8201.8313201.9
11:03:00-
11:06:00-
11:09:00-
11:12:00202.1202.1202.1202.18202.1
11:15:00201.8201.8201.7201.7313201.7
11:18:00202.7203.4202.7203.499203.0
11:21:00-
11:24:00-
11:27:00202.0202.0202.0202.0164202.0
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00202.2202.2202.1202.1230202.1
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00201.9203.0200.0201.84075200.5
12:33:00-
12:36:00202.0202.0202.0202.08202.0
12:39:00-
12:42:00-
12:45:00202.0202.0201.8201.834201.8
12:48:00-
12:51:00-
12:54:00201.8201.8201.8201.831201.8
12:57:00-
13:00:00201.0201.0201.0201.01201.0
13:03:00200.7200.7200.6200.6504200.6
13:06:00200.5200.6200.5200.6752200.5
13:09:00200.5200.5200.5200.523200.5
13:12:00201.0201.0201.0201.0148201.0
13:15:00201.7201.7201.7201.71201.7
13:18:00-
13:21:00-
13:24:00-
13:27:00201.7201.7200.5200.5357201.6
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:00200.8200.8200.7200.730200.8
13:45:00-
13:48:00-
13:51:00-
13:54:00200.5200.5200.1200.1828200.4
13:57:00200.1200.1200.0200.0358200.0
14:00:00200.0200.0200.0200.01086200.0
14:03:00-
14:06:00200.0200.0200.0200.0250200.0
14:09:00200.0200.0200.0200.01892200.0
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00200.9201.0200.9201.0133201.0
14:27:00200.8200.8200.8200.8188200.8
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00200.1200.1200.1200.1316200.1
14:51:00-
14:54:00-
14:57:00201.0201.0201.0201.03201.0
15:00:00-
15:03:00201.0201.0201.0201.05201.0
15:06:00-
15:09:00200.2200.2200.1200.1465200.2
15:12:00200.1200.1200.1200.118200.1
15:15:00200.1200.1200.1200.1304200.1
15:18:00200.1200.1200.1200.11761200.1
15:21:00-
15:24:00200.0201.1200.0201.1350200.3
15:27:00201.1201.4201.1201.4223201.2
15:30:00-
15:33:00-
15:36:00200.4200.4200.3200.352200.3
15:39:00-
15:42:00-
15:45:00200.4200.4200.3200.3164200.4
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:00200.8200.8200.8200.835200.8
16:03:00200.9200.9200.9200.914200.9
16:06:00-
16:09:00-
16:12:00-
16:15:00200.2200.2200.2200.214200.2
16:18:00-
16:21:00200.2200.2199.5199.5395200.0
16:24:00199.5199.5199.5199.580199.5
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00200.7200.7200.7200.722200.7
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00200.7200.7200.7200.727200.7
17:30:00199.3200.0199.0200.038199.2
17:33:00200.0200.0200.0200.033200.0
17:36:00200.0200.0200.0200.051200.0
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00200.0200.0198.0199.01236198.1
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00198.3198.3198.0198.0300198.1
18:21:00198.2198.2198.0198.056198.2
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00199.0199.0199.0199.01199.0
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00200.0200.0200.0200.0126200.0
19:00:00-
19:03:00200.0200.0200.0200.075200.0
19:06:00-
19:09:00-
19:12:00199.0199.0196.9196.95597197.4
19:15:00196.9196.9196.9196.9470196.9
19:18:00198.0198.0196.9198.0635197.0
19:21:00-
19:24:00-
19:27:00198.0198.0196.9196.9350197.2
19:30:00198.0198.1198.0198.123198.1
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00199.0199.9199.0199.022199.7
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00199.0199.7199.0199.7339199.6
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00199.3200.0199.3200.0300199.7
20:30:00199.0199.0199.0199.028199.0
20:33:00199.0199.0199.0199.02199.0
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00198.1198.1197.3197.3157197.8
20:51:00-
20:54:00197.1197.1197.0197.025197.0
20:57:00196.7196.7196.7196.71196.7
21:00:00197.7197.7197.7197.742197.7
21:03:00196.7197.6196.4197.6146197.2
21:06:00197.0197.0197.0197.05094197.0
21:09:00196.5197.0196.1197.0391196.7
21:12:00197.0197.0197.0197.04740197.0
21:15:00197.0197.0197.0197.034197.0
21:18:00198.0198.0198.0198.023198.0
21:21:00198.2198.2198.0198.0343198.1
21:24:00-
21:27:00-
21:30:00198.1198.1198.0198.080198.0
21:33:00-
21:36:00198.0198.0198.0198.03198.0
21:39:00-
21:42:00198.0198.0198.0198.04198.0
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00198.0198.0198.0198.0100198.0
22:03:00198.0198.0198.0198.057198.0
22:06:00-
22:09:00-
22:12:00198.1198.8198.1198.88198.4
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00198.8199.0198.8199.0207199.0
22:36:00-
22:39:00-
22:42:00-
22:45:00198.0198.0198.0198.020198.0
22:48:00198.0198.0197.0197.0363197.3
22:51:00197.0197.0196.0197.0365196.0
22:54:00196.1196.1195.0196.0496195.2
22:57:00-
23:00:00196.0196.0196.0196.0200196.0
23:03:00195.1195.1195.0195.07195.0
23:06:00195.1195.1195.1195.125195.1
23:09:00-
23:12:00-
23:15:00-
23:18:00196.0196.0196.0196.09196.0
23:21:00196.0196.0196.0196.056196.0
23:24:00-
23:27:00195.7195.7195.5195.5500195.7
23:30:00-
23:33:00-
23:36:00-
23:39:00197.6197.9197.6197.963197.7
23:42:00-
23:45:00-
23:48:00196.0197.0195.2197.0101195.9
23:51:00197.0197.1196.0197.1168196.6
23:54:00197.1197.1197.1197.177197.1
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.