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-
00:05:00-
00:10:00181.3181.3181.3181.366181.3
00:15:00180.7180.7180.7180.76180.7
00:20:00180.7180.7180.5180.566180.6
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00181.4181.4181.4181.45181.4
00:50:00-
00:55:00-
01:00:00-
01:05:00181.0181.0180.4180.4185180.6
01:10:00180.4180.4180.4180.450180.4
01:15:00-
01:20:00-
01:25:00180.4180.4180.4180.4101180.4
01:30:00180.2180.2180.0180.0983180.0
01:35:00180.0180.0178.0178.01256178.3
01:40:00178.1178.1178.0178.0272178.0
01:45:00-
01:50:00178.5178.5178.5178.59178.5
01:55:00-
02:00:00178.5178.5178.5178.52178.5
02:05:00178.0178.0176.5176.5458177.5
02:10:00176.5176.5173.0173.01493174.9
02:15:00173.0173.0172.3172.3394172.9
02:20:00172.3172.3172.3172.31362172.3
02:25:00172.0172.0172.0172.024172.0
02:30:00171.0171.0170.0170.0565170.1
02:35:00171.1172.0171.1172.0215171.4
02:40:00172.0172.1170.1172.0324171.7
02:45:00172.0172.2172.0172.2416172.2
02:50:00172.2172.2171.9172.0845172.0
02:55:00-
03:00:00-
03:05:00171.0171.0171.0171.06171.0
03:10:00171.0171.0168.0168.0870169.4
03:15:00170.0170.0170.0170.01170.0
03:20:00171.0171.0171.0171.01171.0
03:25:00170.0170.0170.0170.01170.0
03:30:00-
03:35:00169.1169.1168.9168.9627169.0
03:40:00168.1169.1166.1169.1556166.7
03:45:00169.1169.8168.0168.0354169.8
03:50:00169.0169.0169.0169.010169.0
03:55:00168.0168.0168.0168.06168.0
04:00:00167.1167.1167.1167.126167.1
04:05:00-
04:10:00167.0167.0167.0167.01167.0
04:15:00166.3166.3166.1166.1100166.2
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00166.3166.3166.3166.3194166.3
04:50:00166.3166.3166.3166.326166.3
04:55:00166.0166.0166.0166.0169166.0
05:00:00-
05:05:00167.9167.9167.9167.960167.9
05:10:00167.9169.0167.9169.0115168.9
05:15:00168.9168.9168.9168.918168.9
05:20:00168.0168.1168.0168.0227168.1
05:25:00167.7167.7167.7167.73167.7
05:30:00-
05:35:00168.5168.5168.5168.532168.5
05:40:00-
05:45:00-
05:50:00168.9170.0168.9170.018169.3
05:55:00170.0172.3170.0172.3102170.7
06:00:00172.3172.3172.3172.315172.3
06:05:00172.4172.4172.4172.48172.4
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00171.0171.0169.0169.018170.2
06:40:00169.0169.0168.1168.157168.2
06:45:00168.1168.1168.0168.053168.1
06:50:00167.1167.1167.0167.0670167.0
06:55:00167.1167.1167.0167.0455167.0
07:00:00166.2166.2165.6165.61347165.7
07:05:00166.2169.1166.2169.119167.9
07:10:00169.0169.8169.0169.865169.7
07:15:00168.0168.0168.0168.06168.0
07:20:00169.0169.9169.0169.92169.4
07:25:00169.9169.9169.9169.91169.9
07:30:00169.9170.0169.9170.0372170.0
07:35:00170.0170.0170.0170.085170.0
07:40:00170.2170.2169.8169.8137170.0
07:45:00-
07:50:00-
07:55:00-
08:00:00-
08:05:00169.1169.1169.1169.143169.1
08:10:00169.0170.0168.0170.0199168.0
08:15:00-
08:20:00169.0169.0167.4167.432167.5
08:25:00168.9168.9168.9168.940168.9
08:30:00-
08:35:00169.0169.0169.0169.01169.0
08:40:00-
08:45:00168.7168.7168.0168.0106168.7
08:50:00168.0168.0165.3165.3205165.5
08:55:00167.0169.3165.2169.3235165.9
09:00:00-
09:05:00168.0168.0165.5168.037165.9
09:10:00168.2169.3168.1169.3102168.1
09:15:00-
09:20:00168.2168.2168.0168.020168.1
09:25:00168.1168.1165.2165.23037165.3
09:30:00167.0167.1167.0167.0371167.0
09:35:00167.1169.3167.1169.31260167.2
09:40:00169.3169.5169.3169.589169.3
09:45:00170.0170.0170.0170.01001170.0
09:50:00169.5169.5169.5169.5156169.5
09:55:00169.5169.5168.0168.052169.5
10:00:00-
10:05:00-
10:10:00-
10:15:00-
10:20:00168.0168.0168.0168.01168.0
10:25:00-
10:30:00-
10:35:00-
10:40:00-
10:45:00169.0169.4169.0169.4101169.4
10:50:00169.5169.5169.0169.5195169.4
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:00-
11:20:00168.0168.0168.0168.01168.0
11:25:00-
11:30:00168.0168.0168.0168.050168.0
11:35:00-
11:40:00-
11:45:00167.0167.0166.0166.0177166.3
11:50:00166.0166.9165.0166.9615165.3
11:55:00166.9168.0166.9168.055168.0
12:00:00168.0168.0168.0168.078168.0
12:05:00166.0166.0165.0166.085165.7
12:10:00167.0167.0167.0167.06167.0
12:15:00166.0166.0164.1165.9711164.7
12:20:00166.0167.0166.0167.07166.9
12:25:00-
12:30:00166.0167.0165.0167.057165.4
12:35:00167.0167.0163.4164.084164.2
12:40:00163.4164.5163.0164.567163.2
12:45:00163.0163.0162.0162.0699162.5
12:50:00162.1163.1160.0160.04514160.3
12:55:00160.0160.0159.0159.11058159.6
13:00:00159.1161.2159.1161.2286159.7
13:05:00160.0161.8159.0161.8156160.0
13:10:00160.0160.0159.3159.3146159.4
13:15:00159.0159.0159.0159.026159.0
13:20:00-
13:25:00159.1159.1156.5156.51855157.6
13:30:00156.5158.0156.0158.01739156.2
13:35:00157.0158.0156.1157.9371157.2
13:40:00157.6159.0157.6159.0383158.1
13:45:00159.5161.1159.5161.1322160.5
13:50:00-
13:55:00-
14:00:00160.0160.0160.0160.039160.0
14:05:00-
14:10:00161.0161.0161.0161.01161.0
14:15:00-
14:20:00-
14:25:00161.0161.0160.0160.015160.2
14:30:00159.5159.5159.5159.54159.5
14:35:00160.9160.9160.9160.910160.9
14:40:00160.7160.7160.7160.710160.7
14:45:00-
14:50:00-
14:55:00-
15:00:00160.7160.7160.0160.047160.0
15:05:00159.5160.0158.5158.5376159.6
15:10:00158.0158.0155.0155.02528156.1
15:15:00155.0155.5154.0154.06734155.0
15:20:00153.1154.1151.2153.0442153.0
15:25:00153.8155.3151.3154.9832153.9
15:30:00154.9155.9154.9155.9709155.1
15:35:00154.9154.9154.9154.9359154.9
15:40:00155.0155.8155.0155.8780155.7
15:45:00156.0156.9156.0156.985156.7
15:50:00157.0157.4157.0157.4343157.2
15:55:00157.4157.4157.4157.477157.4
16:00:00157.4157.6157.4157.676157.4
16:05:00158.0158.0157.4157.4207157.7
16:10:00157.9157.9155.1155.1257155.3
16:15:00157.0161.7157.0159.42119160.4
16:20:00159.6159.6158.0158.032159.1
16:25:00-
16:30:00159.0159.0159.0159.01159.0
16:35:00159.0159.5159.0159.5242159.5
16:40:00159.5159.5158.5159.548159.3
16:45:00-
16:50:00159.5162.0159.5162.0458160.4
16:55:00162.4163.0162.4162.82990162.9
17:00:00162.0162.0160.6160.6320161.5
17:05:00-
17:10:00162.0162.5162.0162.1467162.4
17:15:00162.1162.1159.9159.9148160.6
17:20:00159.9159.9159.9159.94159.9
17:25:00159.8159.8159.8159.842159.8
17:30:00-
17:35:00-
17:40:00159.8160.0159.8160.0501160.0
17:45:00-
17:50:00159.8159.8158.8158.8328159.7
17:55:00-
18:00:00-
18:05:00159.8160.0159.8160.0150159.9
18:10:00-
18:15:00160.0160.0160.0160.0100160.0
18:20:00158.7158.8158.5158.81030158.7
18:25:00-
18:30:00160.0160.0160.0160.02580160.0
18:35:00160.0162.9160.0162.92923160.1
18:40:00163.0163.0163.0163.0101163.0
18:45:00-
18:50:00-
18:55:00-
19:00:00-
19:05:00163.5163.5163.5163.550163.5
19:10:00162.5162.5162.0162.058162.4
19:15:00162.0162.0162.0162.040162.0
19:20:00163.0164.3163.0164.3819164.2
19:25:00164.4164.5164.4164.51500164.5
19:30:00163.5163.5163.5163.5100163.5
19:35:00-
19:40:00163.1163.1163.0163.01000163.0
19:45:00163.0163.1163.0163.01834163.0
19:50:00162.0162.0160.5160.5589160.6
19:55:00160.3160.3160.3160.3368160.3
20:00:00-
20:05:00-
20:10:00162.0162.5162.0162.556162.4
20:15:00162.5162.5162.5162.5454162.5
20:20:00163.0164.2163.0164.2100164.1
20:25:00-
20:30:00-
20:35:00164.5164.5164.5164.520164.5
20:40:00-
20:45:00164.7164.9164.5164.6550164.8
20:50:00164.6164.6164.6164.65164.6
20:55:00164.5164.5163.3164.5105164.5
21:00:00164.5164.9164.5164.91453164.9
21:05:00164.9164.9164.5164.519164.5
21:10:00163.0163.0163.0163.0576163.0
21:15:00163.0163.0163.0163.066163.0
21:20:00163.1163.1163.1163.185163.1
21:25:00-
21:30:00-
21:35:00163.0163.0163.0163.061163.0
21:40:00163.3163.3163.3163.335163.3
21:45:00163.0163.0160.0160.0338160.1
21:50:00161.0163.0160.0160.0172160.0
21:55:00-
22:00:00160.2160.2160.1160.11197160.1
22:05:00-
22:10:00161.0161.0159.2159.2145159.6
22:15:00-
22:20:00-
22:25:00-
22:30:00160.8160.8160.8160.81160.8
22:35:00160.7160.7159.4159.532159.8
22:40:00159.5159.5159.4159.423159.5
22:45:00160.0160.0158.5158.6831159.5
22:50:00-
22:55:00-
23:00:00160.0160.0160.0160.01160.0
23:05:00-
23:10:00-
23:15:00161.0161.1161.0161.18161.0
23:20:00161.0161.0161.0161.053161.0
23:25:00-
23:30:00161.1161.9161.1161.997161.9
23:35:00161.9161.9161.9161.910161.9
23:40:00-
23:45:00161.1161.1161.0161.06161.1
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.