暗号資産価格データベース


2019年08月16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
00:00:00161.0161.0161.0161.060161.0
00:03:00-
00:06:00-
00:09:00-
00:12:00161.0161.0161.0161.040161.0
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00161.0161.0161.0161.01161.0
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00161.4162.5161.4162.5112162.2
01:00:00162.5162.5162.5162.54162.5
01:03:00163.0163.8163.0163.8102163.3
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00163.5163.5163.5163.5611163.5
01:27:00162.5162.5162.0162.0101162.2
01:30:00-
01:33:00-
01:36:00161.6162.9161.3162.9909161.3
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00161.7161.7161.5161.6120161.6
01:57:00161.7161.8161.7161.880161.8
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-
02:30:00162.0162.0162.0162.01162.0
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00161.5161.5161.5161.512161.5
02:51:00-
02:54:00-
02:57:00161.5161.5161.4161.494161.4
03:00:00161.4161.4161.2161.2100161.4
03:03:00-
03:06:00-
03:09:00161.9161.9161.9161.9490161.9
03:12:00161.2161.2161.1161.1224161.2
03:15:00-
03:18:00-
03:21:00-
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-
03:51:00162.0162.0162.0162.01162.0
03:54:00-
03:57:00-
04:00:00-
04:03:00161.4161.4161.0161.0400161.0
04:06:00-
04:09:00162.0162.2162.0162.276162.1
04:12:00-
04:15:00162.2162.4162.2162.463162.3
04:18:00162.4162.6162.4162.657162.6
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00162.6163.2162.1163.2150162.9
04:36:00163.2164.0163.2164.0254163.6
04:39:00164.1164.5164.1164.59164.2
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00164.4164.4164.4164.4813164.4
05:36:00164.4164.4164.4164.4489164.4
05:39:00-
05:42:00-
05:45:00-
05:48:00164.4165.0164.4165.01936164.5
05:51:00165.0165.0164.0164.083164.8
05:54:00-
05:57:00-
06:00:00-
06:03:00164.4164.4164.3164.3254164.3
06:06:00-
06:09:00165.1166.0165.1165.9174165.8
06:12:00165.9167.4165.9167.41930167.3
06:15:00-
06:18:00-
06:21:00-
06:24:00167.1167.6167.1167.6256167.4
06:27:00167.6168.0167.3168.0899168.0
06:30:00-
06:33:00-
06:36:00168.3168.3168.3168.35168.3
06:39:00168.3168.3168.0168.0768168.0
06:42:00168.0168.0166.5166.5206167.4
06:45:00166.5168.0166.5168.057166.6
06:48:00-
06:51:00167.0167.0166.0166.01196166.6
06:54:00166.3166.4165.6165.6165166.2
06:57:00166.4166.4166.4166.4109166.4
07:00:00166.4166.4166.4166.427166.4
07:03:00166.4166.4166.4166.411166.4
07:06:00-
07:09:00167.0167.0167.0167.06167.0
07:12:00168.0168.0168.0168.05168.0
07:15:00-
07:18:00168.5168.5168.5168.518168.5
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00168.5169.3167.2167.23517169.0
07:36:00-
07:39:00-
07:42:00-
07:45:00168.8168.8168.8168.8192168.8
07:48:00-
07:51:00-
07:54:00169.0169.0169.0169.0150169.0
07:57:00169.2169.9169.2169.71145169.5
08:00:00-
08:03:00-
08:06:00168.5169.7168.5168.552168.5
08:09:00-
08:12:00-
08:15:00-
08:18:00168.0168.0166.4166.411167.0
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00166.6166.6166.4166.462166.6
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00166.5166.5165.2165.299165.4
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00167.0167.0167.0167.06167.0
10:03:00-
10:06:00-
10:09:00-
10:12:00168.0168.8168.0168.860168.2
10:15:00-
10:18:00168.5168.5168.5168.5164168.5
10:21:00-
10:24:00-
10:27:00168.5168.8168.5168.850168.5
10:30:00-
10:33:00-
10:36:00168.5168.5168.5168.542168.5
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00167.1167.1167.1167.11167.1
11:00:00-
11:03:00-
11:06:00-
11:09:00167.2167.2167.1167.1111167.1
11:12:00-
11:15:00-
11:18:00-
11:21:00168.6168.8168.6168.8849168.8
11:24:00-
11:27:00-
11:30:00168.5168.5168.5168.5291168.5
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-
12:12:00-
12:15:00168.5168.5168.5168.5594168.5
12:18:00-
12:21:00-
12:24:00168.0168.0167.1167.1196167.2
12:27:00167.1167.1167.0167.0196167.0
12:30:00-
12:33:00-
12:36:00-
12:39:00167.0167.0167.0167.026167.0
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00166.5166.5166.5166.550166.5
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00166.4166.4165.0165.0354165.9
13:30:00165.0165.0165.0165.035165.0
13:33:00165.0165.0163.5163.5544163.7
13:36:00-
13:39:00-
13:42:00-
13:45:00165.0166.3165.0166.3150166.3
13:48:00-
13:51:00165.0165.0164.0164.012164.5
13:54:00-
13:57:00163.7163.7163.6163.632163.6
14:00:00-
14:03:00-
14:06:00-
14:09:00165.0165.6165.0165.612165.3
14:12:00164.0164.0163.5163.5325163.5
14:15:00163.5163.5163.1163.1288163.5
14:18:00163.0163.0163.0163.051163.0
14:21:00-
14:24:00164.0164.0164.0164.05164.0
14:27:00-
14:30:00163.0163.0162.0162.0811162.4
14:33:00162.0162.0161.4161.4296161.6
14:36:00161.3161.3160.0160.01139160.5
14:39:00160.0160.0158.0158.3787158.2
14:42:00158.3158.3158.0158.2242158.2
14:45:00158.5158.5158.2158.21149158.2
14:48:00158.2158.2158.2158.21158.2
14:51:00-
14:54:00-
14:57:00-
15:00:00159.9160.0159.9160.06159.9
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:00-
15:21:00-
15:24:00161.0161.0161.0161.011161.0
15:27:00-
15:30:00-
15:33:00-
15:36:00161.0161.0161.0161.02161.0
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00161.0162.0161.0162.06161.5
15:57:00161.0161.0161.0161.03161.0
16:00:00161.3161.3161.3161.345161.3
16:03:00-
16:06:00161.3161.3161.3161.317161.3
16:09:00161.3161.3161.3161.3183161.3
16:12:00-
16:15:00-
16:18:00-
16:21:00162.0162.1162.0162.1100162.1
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00161.0161.0160.5160.575160.8
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00160.4160.4160.3160.36160.3
17:00:00160.1160.1160.0160.064160.0
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00161.1163.0161.1163.0583162.9
17:24:00162.0162.0162.0162.06162.0
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00163.0163.0163.0163.06163.0
17:57:00-
18:00:00163.0163.0163.0163.02163.0
18:03:00-
18:06:00-
18:09:00-
18:12:00163.0163.9163.0163.912163.8
18:15:00164.0164.8163.0163.054164.5
18:18:00164.0164.3163.0163.932164.0
18:21:00164.0164.0164.0164.03164.0
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00163.0163.0163.0163.05163.0
19:24:00-
19:27:00-
19:30:00-
19:33:00162.0162.0160.1160.15515160.4
19:36:00162.0162.0162.0162.06162.0
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00163.0163.0163.0163.02163.0
19:54:00162.0162.0161.5161.531161.5
19:57:00-
20:00:00-
20:03:00161.5161.5161.2161.2248161.2
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:00162.0162.0161.8161.8195161.9
20:21:00-
20:24:00-
20:27:00161.0161.0160.0160.0500160.0
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:00160.8161.0160.8161.0321160.8
20:45:00161.0164.0161.0164.067161.9
20:48:00-
20:51:00-
20:54:00163.7163.7163.7163.75163.7
20:57:00-
21:00:00163.7164.3163.7164.31236164.3
21:03:00164.5164.5164.3164.338164.4
21:06:00-
21:09:00163.0163.0163.0163.06163.0
21:12:00-
21:15:00-
21:18:00163.4163.9163.4163.9194163.8
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00163.0163.0163.0163.013163.0
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00162.1162.1161.0161.02243161.2
22:27:00161.1161.1161.1161.111161.1
22:30:00161.1161.1161.1161.11776161.1
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00161.1162.0161.1162.013161.2
23:39:00-
23:42:00161.0161.0161.0161.016161.0
23:45:00-
23:48:00-
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.