暗号資産価格データベース


2019年08月15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
00:00:00-
00:03:00-
00:06:00-
00:09:00181.3181.3181.3181.366181.3
00:12:00-
00:15:00-
00:18:00180.7180.7180.7180.76180.7
00:21:00180.7180.7180.5180.566180.6
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00181.4181.4181.4181.45181.4
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00181.0181.0180.4180.4235180.6
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00180.4180.4180.4180.4101180.4
01:30:00-
01:33:00180.2180.2179.0179.01239179.9
01:36:00178.3178.3178.0178.01000178.0
01:39:00-
01:42:00178.1178.1178.0178.0272178.0
01:45:00-
01:48:00-
01:51:00178.5178.5178.5178.59178.5
01:54:00-
01:57:00-
02:00:00178.5178.5178.5178.52178.5
02:03:00178.0178.0177.5177.5234177.9
02:06:00177.1177.1176.5176.5224177.0
02:09:00-
02:12:00176.5176.5173.0173.01493174.9
02:15:00173.0173.0172.4172.4383173.0
02:18:00172.3172.3172.3172.331172.3
02:21:00172.3172.3172.3172.31002172.3
02:24:00172.3172.3172.3172.3340172.3
02:27:00172.0172.0172.0172.024172.0
02:30:00-
02:33:00171.0171.0170.0170.0565170.1
02:36:00171.1171.1171.1171.1123171.1
02:39:00171.1172.1171.1172.1345171.9
02:42:00171.0172.0170.1172.071170.6
02:45:00172.0172.0172.0172.08172.0
02:48:00172.1172.2172.1172.2753172.2
02:51:00-
02:54:00171.9172.0171.9172.0500171.9
02:57:00-
03:00:00-
03:03:00-
03:06:00171.0171.0171.0171.06171.0
03:09:00171.0171.0171.0171.037171.0
03:12:00171.0171.0168.0168.0833169.3
03:15:00170.0170.0170.0170.01170.0
03:18:00-
03:21:00-
03:24:00171.0171.0170.0170.02170.5
03:27:00-
03:30:00-
03:33:00-
03:36:00169.1169.1168.9168.9627169.0
03:39:00-
03:42:00168.1169.1166.1169.1556166.7
03:45:00169.1169.8169.1169.8353169.8
03:48:00168.0169.0168.0169.011168.9
03:51:00-
03:54:00168.0168.0168.0168.06168.0
03:57:00-
04:00:00167.1167.1167.1167.126167.1
04:03:00-
04:06:00-
04:09:00-
04:12:00167.0167.0167.0167.01167.0
04:15:00-
04:18:00166.3166.3166.1166.1100166.2
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00166.3166.3166.3166.3194166.3
04:48:00-
04:51:00-
04:54:00166.3166.3166.0166.0195166.0
04:57:00-
05:00:00-
05:03:00-
05:06:00167.9167.9167.9167.960167.9
05:09:00-
05:12:00167.9169.0167.9169.0115168.9
05:15:00168.9168.9168.9168.918168.9
05:18:00168.0168.0168.0168.05168.0
05:21:00168.1168.1168.1168.1221168.1
05:24:00168.0168.0167.7167.74167.8
05:27:00-
05:30:00-
05:33:00-
05:36:00168.5168.5168.5168.532168.5
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00168.9170.0168.9170.018169.3
05:54:00170.0172.3170.0172.3102170.7
05:57:00-
06:00:00172.3172.3172.3172.315172.3
06:03:00-
06:06:00172.4172.4172.4172.45172.4
06:09:00172.4172.4172.4172.43172.4
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00171.0171.0170.0170.010170.7
06:39:00170.0170.0168.1168.160168.4
06:42:00168.1168.1168.1168.15168.1
06:45:00-
06:48:00168.1168.1167.0167.0659167.1
06:51:00167.0167.0167.0167.064167.0
06:54:00-
06:57:00167.1167.1167.0167.0455167.0
07:00:00166.2166.2165.6165.6996165.7
07:03:00165.6165.6165.6165.6351165.6
07:06:00166.2169.1166.2169.119167.9
07:09:00-
07:12:00169.0169.8169.0169.865169.7
07:15:00-
07:18:00168.0169.9168.0169.98168.4
07:21:00-
07:24:00169.9169.9169.9169.91169.9
07:27:00-
07:30:00-
07:33:00169.9170.0169.9170.0372170.0
07:36:00170.0170.0170.0170.085170.0
07:39:00170.2170.2169.8169.8137170.0
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00169.1170.0168.0170.0242168.2
08:12:00-
08:15:00-
08:18:00-
08:21:00169.0169.0167.4167.432167.5
08:24:00168.9168.9168.9168.940168.9
08:27:00-
08:30:00-
08:33:00169.0169.0169.0169.01169.0
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00168.7168.7168.0168.0106168.7
08:51:00168.0168.0165.3165.3205165.5
08:54:00-
08:57:00167.0169.3165.2169.3235165.9
09:00:00-
09:03:00-
09:06:00168.0168.0165.5168.037165.9
09:09:00168.2168.2168.1168.199168.1
09:12:00169.0169.3169.0169.33169.2
09:15:00-
09:18:00-
09:21:00-
09:24:00168.2168.2168.0168.020168.1
09:27:00168.1168.1165.2165.23037165.3
09:30:00167.0167.0167.0167.01167.0
09:33:00167.1167.1167.0167.0370167.0
09:36:00167.1167.1167.1167.11225167.1
09:39:00168.0169.5168.0169.5124169.2
09:42:00-
09:45:00170.0170.0170.0170.01001170.0
09:48:00169.5169.5169.5169.5156169.5
09:51:00-
09:54:00169.5169.5169.5169.52169.5
09:57:00169.5169.5168.0168.050169.5
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00168.0168.0168.0168.01168.0
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00169.0169.4169.0169.4101169.4
10:48:00-
10:51:00169.5169.5169.0169.0130169.3
10:54:00169.5169.5169.5169.565169.5
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00168.0168.0168.0168.01168.0
11:27:00-
11:30:00168.0168.0168.0168.050168.0
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00167.0167.0165.0165.0687165.6
11:51:00165.3165.3165.3165.3100165.3
11:54:00165.8168.0165.8168.09167.0
11:57:00168.0168.0168.0168.051168.0
12:00:00-
12:03:00168.0168.0165.0165.0162166.8
12:06:00166.0166.0166.0166.01166.0
12:09:00-
12:12:00167.0167.0167.0167.06167.0
12:15:00166.0166.0165.0165.0385165.1
12:18:00164.1165.9164.1165.9326164.1
12:21:00166.0167.0166.0167.07166.9
12:24:00-
12:27:00-
12:30:00-
12:33:00166.0167.0165.0167.058165.4
12:36:00166.0166.0163.4164.083164.2
12:39:00163.4163.4163.0163.066163.2
12:42:00164.5164.5164.5164.51164.5
12:45:00163.0163.0162.6162.6380162.6
12:48:00162.6162.6162.0162.0369162.3
12:51:00162.0163.1160.0160.02804160.5
12:54:00160.0160.0160.0160.01660160.0
12:57:00160.0160.0159.0159.11058159.6
13:00:00159.1160.7159.1160.7279159.7
13:03:00161.0161.2161.0161.27161.2
13:06:00160.0161.0159.0161.0107159.1
13:09:00161.8161.8161.8161.849161.8
13:12:00160.0160.0159.3159.3146159.4
13:15:00159.0159.0159.0159.026159.0
13:18:00-
13:21:00-
13:24:00159.1159.1159.1159.131159.1
13:27:00159.0159.0156.5156.51824157.6
13:30:00156.5158.0156.0158.01687156.2
13:33:00157.5158.0157.5158.052157.5
13:36:00157.0158.0156.1158.0134156.7
13:39:00157.1157.9157.1157.7312157.5
13:42:00157.7159.0157.7159.0308158.2
13:45:00159.5161.0159.5161.0207160.2
13:48:00161.1161.1161.1161.1115161.1
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00160.0160.0160.0160.039160.0
14:06:00-
14:09:00161.0161.0161.0161.01161.0
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00161.0161.0161.0161.03161.0
14:27:00160.0160.0160.0160.012160.0
14:30:00159.5159.5159.5159.54159.5
14:33:00-
14:36:00160.9160.9160.9160.910160.9
14:39:00160.7160.7160.7160.710160.7
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00160.7160.7160.0160.047160.0
15:03:00-
15:06:00159.5160.0158.7158.7326159.8
15:09:00158.5158.5158.0158.0106158.2
15:12:00157.6157.6155.0155.02472156.1
15:15:00155.0155.5154.0154.06734155.0
15:18:00153.1153.1153.0153.140153.1
15:21:00153.0154.1151.5154.0321153.0
15:24:00154.0154.0151.2153.9481153.8
15:27:00153.5155.3151.3154.9432153.9
15:30:00154.9155.2154.9155.2211154.9
15:33:00154.9155.9154.9154.9518155.2
15:36:00154.9154.9154.9154.9339154.9
15:39:00155.0155.0155.0155.038155.0
15:42:00155.0155.8155.0155.8742155.7
15:45:00156.0156.1156.0156.15156.1
15:48:00156.1156.9156.1156.980156.7
15:51:00157.0157.0157.0157.065157.0
15:54:00157.3157.4157.3157.4278157.3
15:57:00157.4157.4157.4157.477157.4
16:00:00157.4157.4157.4157.473157.4
16:03:00157.6158.0157.6158.053158.0
16:06:00157.6157.6157.4157.4157157.6
16:09:00157.9157.9157.0157.07157.8
16:12:00157.0157.0155.1155.1250155.2
16:15:00157.0159.4157.0159.1226158.9
16:18:00159.4161.7159.1159.11920160.5
16:21:00158.0158.0158.0158.05158.0
16:24:00-
16:27:00-
16:30:00159.0159.0159.0159.01159.0
16:33:00159.0159.0159.0159.02159.0
16:36:00159.0159.5159.0159.5240159.5
16:39:00159.5159.5159.5159.529159.5
16:42:00159.5159.5158.5159.519159.0
16:45:00-
16:48:00159.5160.7159.5160.7287159.7
16:51:00161.4162.0161.4162.0171161.6
16:54:00162.4163.0162.4163.02976162.9
16:57:00162.8162.8162.8162.814162.8
17:00:00162.0162.0161.0161.0267161.7
17:03:00160.6160.6160.6160.653160.6
17:06:00-
17:09:00162.0162.5162.0162.5382162.5
17:12:00162.1162.1162.1162.185162.1
17:15:00162.1162.1160.0160.085161.2
17:18:00159.9159.9159.9159.967159.9
17:21:00-
17:24:00-
17:27:00159.8159.8159.8159.842159.8
17:30:00-
17:33:00-
17:36:00-
17:39:00159.8160.0159.8160.0501160.0
17:42:00-
17:45:00-
17:48:00-
17:51:00159.8159.8158.8158.8328159.7
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00159.8159.8159.8159.850159.8
18:09:00160.0160.0160.0160.0100160.0
18:12:00-
18:15:00-
18:18:00160.0160.0158.5158.51100158.8
18:21:00158.8158.8158.8158.830158.8
18:24:00-
18:27:00-
18:30:00-
18:33:00160.0162.9160.0162.95503160.1
18:36:00-
18:39:00-
18:42:00163.0163.0163.0163.0101163.0
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00163.5163.5163.5163.550163.5
19:09:00-
19:12:00162.5162.5162.0162.058162.4
19:15:00162.0162.0162.0162.040162.0
19:18:00-
19:21:00163.0164.3163.0164.3819164.2
19:24:00164.4164.5164.4164.51500164.5
19:27:00-
19:30:00163.5163.5163.5163.5100163.5
19:33:00-
19:36:00-
19:39:00163.1163.1163.0163.01000163.0
19:42:00-
19:45:00163.0163.1163.0163.01834163.0
19:48:00-
19:51:00162.0162.0161.5161.511161.8
19:54:00161.0161.0160.3160.3946160.5
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:00162.0162.5162.0162.556162.4
20:15:00162.5162.5162.5162.5454162.5
20:18:00163.0164.2163.0164.2100164.1
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00164.5164.5164.5164.520164.5
20:39:00-
20:42:00-
20:45:00164.7164.9164.7164.8500164.9
20:48:00164.5164.6164.5164.655164.5
20:51:00-
20:54:00164.5164.5164.5164.51164.5
20:57:00163.3164.5163.3164.5104164.5
21:00:00164.5164.9164.5164.91453164.9
21:03:00164.9164.9164.9164.91164.9
21:06:00164.5164.5164.5164.518164.5
21:09:00-
21:12:00163.0163.0163.0163.0576163.0
21:15:00163.0163.0163.0163.066163.0
21:18:00-
21:21:00-
21:24:00163.1163.1163.1163.185163.1
21:27:00-
21:30:00-
21:33:00163.0163.0163.0163.033163.0
21:36:00163.0163.0163.0163.028163.0
21:39:00163.3163.3163.3163.335163.3
21:42:00-
21:45:00163.0163.0162.0162.05162.7
21:48:00161.0163.0160.0163.0337160.1
21:51:00160.0160.0160.0160.0168160.0
21:54:00-
21:57:00-
22:00:00160.2160.2160.1160.11197160.1
22:03:00-
22:06:00-
22:09:00161.0161.0159.2159.2145159.6
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00160.8160.8160.7160.75160.7
22:36:00160.0160.3159.4160.317159.8
22:39:00160.0160.0159.4159.434159.5
22:42:00-
22:45:00160.0160.0158.5158.5729159.5
22:48:00159.9159.9158.6158.6102159.7
22:51:00-
22:54:00-
22:57:00-
23:00:00160.0160.0160.0160.01160.0
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00161.0161.1161.0161.18161.0
23:18:00-
23:21:00161.0161.0161.0161.053161.0
23:24:00-
23:27:00-
23:30:00161.1161.9161.1161.997161.9
23:33:00161.9161.9161.9161.910161.9
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00161.1161.1161.0161.06161.1
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.