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
00:00:00181.3181.3181.3181.366181.3
00:15:00180.7180.7180.5180.572180.6
00:30:00-
00:45:00181.4181.4181.4181.45181.4
01:00:00181.0181.0180.4180.4235180.6
01:15:00180.4180.4180.4180.4101180.4
01:30:00180.2180.2178.0178.02511178.9
01:45:00178.5178.5178.5178.59178.5
02:00:00178.5178.5173.0173.01953175.5
02:15:00173.0173.0172.0172.01780172.4
02:30:00171.0172.1170.0172.01104170.8
02:45:00172.0172.2171.9172.01261172.1
03:00:00171.0171.0168.0168.0876169.4
03:15:00170.0171.0170.0170.03170.3
03:30:00169.1169.1166.1169.11183168.0
03:45:00169.1169.8168.0168.0370169.7
04:00:00167.1167.1167.0167.027167.1
04:15:00166.3166.3166.1166.1100166.2
04:30:00-
04:45:00166.3166.3166.0166.0389166.2
05:00:00167.9169.0167.9169.0175168.6
05:15:00168.9168.9167.7167.7248168.2
05:30:00168.5168.5168.5168.532168.5
05:45:00168.9172.3168.9172.3120170.5
06:00:00172.3172.4172.3172.423172.3
06:15:00-
06:30:00171.0171.0168.1168.175168.7
06:45:00168.1168.1167.0167.01178167.0
07:00:00166.2169.8165.6169.81431165.9
07:15:00168.0169.9168.0169.99168.5
07:30:00169.9170.2169.8169.8594170.0
07:45:00-
08:00:00169.1170.0168.0170.0242168.2
08:15:00169.0169.0167.4168.972168.3
08:30:00169.0169.0169.0169.01169.0
08:45:00168.7169.3165.2169.3546166.3
09:00:00168.0169.3165.5169.3139167.5
09:15:00168.2168.2165.2165.23057165.3
09:30:00167.0169.5167.0169.51720167.2
09:45:00170.0170.0168.0168.01209169.9
10:00:00-
10:15:00168.0168.0168.0168.01168.0
10:30:00-
10:45:00169.0169.5169.0169.5296169.4
11:00:00-
11:15:00168.0168.0168.0168.01168.0
11:30:00168.0168.0168.0168.050168.0
11:45:00167.0168.0165.0168.0847165.7
12:00:00168.0168.0165.0167.0169166.8
12:15:00166.0167.0164.1167.0718164.7
12:30:00166.0167.0163.0164.5208164.2
12:45:00163.0163.1159.0159.16271160.5
13:00:00159.1161.8159.0159.3588159.7
13:15:00159.0159.1156.5156.51881157.6
13:30:00156.5159.0156.0159.02493156.7
13:45:00159.5161.1159.5161.1322160.5
14:00:00160.0161.0160.0161.040160.0
14:15:00161.0161.0160.0160.015160.2
14:30:00159.5160.9159.5160.724160.6
14:45:00-
15:00:00160.7160.7155.0155.02951156.6
15:15:00155.0155.5151.2154.98008154.7
15:30:00154.9155.9154.9155.81848155.3
15:45:00156.0157.4156.0157.4505157.2
16:00:00157.4158.0155.1155.1540156.5
16:15:00157.0161.7157.0158.02151160.4
16:30:00159.0159.5158.5159.5291159.5
16:45:00159.5163.0159.5162.83448162.6
17:00:00162.0162.5160.6162.1787162.1
17:15:00162.1162.1159.8159.8194160.4
17:30:00159.8160.0159.8160.0501160.0
17:45:00159.8159.8158.8158.8328159.7
18:00:00159.8160.0159.8160.0150159.9
18:15:00160.0160.0158.5158.81130158.8
18:30:00160.0163.0160.0163.05604160.1
18:45:00-
19:00:00163.5163.5162.0162.0108162.9
19:15:00162.0164.5162.0164.52359164.3
19:30:00163.5163.5163.0163.01100163.0
19:45:00163.0163.1160.3160.32791162.1
20:00:00162.0162.5162.0162.556162.4
20:15:00162.5164.2162.5164.2554162.8
20:30:00164.5164.5164.5164.520164.5
20:45:00164.7164.9163.3164.5660164.8
21:00:00164.5164.9163.0163.02048164.4
21:15:00163.0163.1163.0163.1151163.1
21:30:00163.0163.3163.0163.396163.1
21:45:00163.0163.0160.0160.0510160.1
22:00:00160.2161.0159.2159.21342160.0
22:15:00-
22:30:00160.8160.8159.4159.456159.7
22:45:00160.0160.0158.5158.6831159.5
23:00:00160.0160.0160.0160.01160.0
23:15:00161.0161.1161.0161.061161.0
23:30:00161.1161.9161.1161.9107161.9
23:45:00161.1161.1161.0161.06161.1
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.