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
00:05:00203.1203.1202.4202.4732202.6
00:10:00202.4204.3201.8201.81661202.1
00:15:00201.8201.8201.1201.1550201.4
00:20:00201.2201.2201.2201.2200201.2
00:25:00201.3201.3201.2201.2324201.2
00:30:00201.2201.2201.0201.0494201.1
00:35:00201.0201.0200.6201.01255200.8
00:40:00201.0201.0201.0201.0564201.0
00:45:00201.0201.0200.3200.5241200.7
00:50:00200.5201.0200.2200.2368200.3
00:55:00201.0201.0200.5200.540200.8
01:00:00200.6200.6200.6200.61200.6
01:05:00200.6200.6200.6200.65200.6
01:10:00-
01:15:00-
01:20:00200.6200.6200.4200.44200.5
01:25:00200.4200.4200.4200.41200.4
01:30:00200.0200.0198.0198.24698199.1
01:35:00200.0200.0199.0199.02199.5
01:40:00200.0200.0200.0200.01200.0
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00200.9200.9200.9200.95200.9
02:40:00-
02:45:00-
02:50:00200.9201.0200.9201.0100201.0
02:55:00201.0201.0200.0200.0114200.4
03:00:00201.0201.0201.0201.0180201.0
03:05:00-
03:10:00-
03:15:00-
03:20:00201.0201.0201.0201.027201.0
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00201.0201.0201.0201.018201.0
04:05:00201.5201.5201.5201.533201.5
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00201.5202.0201.5202.048201.8
05:10:00202.0202.5202.0202.5201202.4
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00201.5201.5200.3200.3385200.7
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00201.9202.6201.9202.6249202.5
06:35:00-
06:40:00-
06:45:00-
06:50:00-
06:55:00-
07:00:00201.1201.1201.0201.0701201.0
07:05:00201.0201.0201.0201.0274201.0
07:10:00-
07:15:00-
07:20:00201.0201.0201.0201.06201.0
07:25:00201.3201.4201.3201.4188201.3
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00201.7201.7201.3201.32318201.3
07:55:00-
08:00:00-
08:05:00201.5201.5201.5201.5100201.5
08:10:00202.0202.0202.0202.01202.0
08:15:00-
08:20:00-
08:25:00202.5202.6202.0202.0301202.6
08:30:00201.5201.5201.5201.599201.5
08:35:00-
08:40:00201.5201.5201.5201.5502201.5
08:45:00-
08:50:00201.5201.5201.5201.592201.5
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00202.5202.5202.5202.51202.5
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:00201.9201.9201.5201.5101201.5
10:10:00-
10:15:00202.0202.7202.0202.7464202.6
10:20:00-
10:25:00-
10:30:00-
10:35:00-
10:40:00-
10:45:00-
10:50:00202.7203.2202.7203.2534203.0
10:55:00-
11:00:00202.1202.1201.8201.8313201.9
11:05:00-
11:10:00202.1202.1202.1202.18202.1
11:15:00201.8203.4201.7203.4412202.0
11:20:00-
11:25:00202.0202.0202.0202.0164202.0
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00202.2202.2202.1202.1230202.1
12:15:00-
12:20:00-
12:25:00-
12:30:00201.9203.0200.0201.84075200.5
12:35:00202.0202.0202.0202.08202.0
12:40:00-
12:45:00202.0202.0201.8201.834201.8
12:50:00-
12:55:00201.8201.8201.8201.831201.8
13:00:00201.0201.0201.0201.01201.0
13:05:00200.7200.7200.5200.51279200.6
13:10:00201.0201.0201.0201.0148201.0
13:15:00201.7201.7201.7201.71201.7
13:20:00-
13:25:00201.7201.7200.5200.5357201.6
13:30:00-
13:35:00-
13:40:00200.8200.8200.7200.730200.8
13:45:00-
13:50:00200.5200.5200.1200.1828200.4
13:55:00200.1200.1200.0200.0358200.0
14:00:00200.0200.0200.0200.01086200.0
14:05:00200.0200.0200.0200.0250200.0
14:10:00200.0200.0200.0200.01892200.0
14:15:00-
14:20:00-
14:25:00200.9201.0200.8200.8321200.9
14:30:00-
14:35:00-
14:40:00-
14:45:00200.1200.1200.1200.1316200.1
14:50:00-
14:55:00201.0201.0201.0201.03201.0
15:00:00201.0201.0201.0201.05201.0
15:05:00-
15:10:00200.2200.2200.1200.1483200.2
15:15:00200.1200.1200.1200.12065200.1
15:20:00-
15:25:00200.0201.4200.0201.4573200.6
15:30:00-
15:35:00200.4200.4200.3200.352200.3
15:40:00-
15:45:00200.4200.4200.3200.3164200.4
15:50:00-
15:55:00-
16:00:00200.8200.9200.8200.949200.8
16:05:00-
16:10:00-
16:15:00200.2200.2200.2200.214200.2
16:20:00200.2200.2199.5199.5475199.9
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00200.7200.7200.7200.722200.7
17:10:00-
17:15:00-
17:20:00-
17:25:00200.7200.7200.7200.727200.7
17:30:00199.3200.0199.0200.038199.2
17:35:00200.0200.0200.0200.084200.0
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00200.0200.0198.0199.01236198.1
18:05:00-
18:10:00-
18:15:00198.3198.3198.0198.0300198.1
18:20:00198.2198.2198.0198.056198.2
18:25:00-
18:30:00-
18:35:00-
18:40:00199.0199.0199.0199.01199.0
18:45:00-
18:50:00-
18:55:00200.0200.0200.0200.0126200.0
19:00:00200.0200.0200.0200.075200.0
19:05:00-
19:10:00199.0199.0196.9196.95597197.4
19:15:00196.9198.0196.9198.0479196.9
19:20:00197.0198.0196.9198.0626196.9
19:25:00198.0198.0196.9196.9350197.2
19:30:00198.0198.1198.0198.123198.1
19:35:00-
19:40:00-
19:45:00-
19:50:00199.0199.9199.0199.021199.8
19:55:00199.0199.0199.0199.01199.0
20:00:00-
20:05:00-
20:10:00199.0199.7199.0199.7339199.6
20:15:00-
20:20:00-
20:25:00199.3200.0199.3200.0300199.7
20:30:00199.0199.0199.0199.028199.0
20:35:00199.0199.0199.0199.02199.0
20:40:00-
20:45:00198.1198.1197.3197.3157197.8
20:50:00-
20:55:00197.1197.1196.7196.726197.0
21:00:00197.7197.7196.4197.6188197.3
21:05:00197.0197.0197.0197.05094197.0
21:10:00196.5197.0196.1197.05131197.0
21:15:00197.0198.0197.0198.057197.4
21:20:00198.2198.2198.0198.0343198.1
21:25:00-
21:30:00198.1198.1198.0198.080198.0
21:35:00198.0198.0198.0198.03198.0
21:40:00198.0198.0198.0198.04198.0
21:45:00-
21:50:00-
21:55:00-
22:00:00198.0198.0198.0198.0100198.0
22:05:00198.0198.0198.0198.057198.0
22:10:00198.1198.8198.1198.88198.4
22:15:00-
22:20:00-
22:25:00-
22:30:00198.8199.0198.8199.0207199.0
22:35:00-
22:40:00-
22:45:00198.0198.0197.0197.0383197.3
22:50:00197.0197.0196.0196.0418196.0
22:55:00195.7196.0195.0196.0443195.1
23:00:00196.0196.0195.0195.0207196.0
23:05:00195.1195.1195.1195.125195.1
23:10:00-
23:15:00-
23:20:00196.0196.0196.0196.065196.0
23:25:00195.7195.7195.5195.5500195.7
23:30:00-
23:35:00197.6197.9197.6197.963197.7
23:40:00-
23:45:00196.0197.0195.2197.0101195.9
23:50:00197.0197.1196.0197.1168196.6
23:55:00197.1197.1197.1197.177197.1
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.