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
00:05:00-
00:10:00161.0161.0161.0161.040161.0
00:15:00-
00:20:00-
00:25:00-
00:30:00-
00:35:00-
00:40:00161.0161.0161.0161.01161.0
00:45:00-
00:50:00-
00:55:00161.4162.5161.4162.5112162.2
01:00:00162.5163.8162.5163.8106163.3
01:05:00-
01:10:00-
01:15:00-
01:20:00163.5163.5163.5163.5611163.5
01:25:00162.5162.5162.0162.0101162.2
01:30:00-
01:35:00161.6162.9161.3162.9909161.3
01:40:00-
01:45:00-
01:50:00161.7161.7161.5161.685161.5
01:55:00161.6161.8161.6161.8115161.7
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00162.0162.0162.0162.01162.0
02:35:00-
02:40:00-
02:45:00161.5161.5161.5161.512161.5
02:50:00-
02:55:00161.5161.5161.4161.494161.4
03:00:00161.4161.4161.2161.2100161.4
03:05:00-
03:10:00161.9161.9161.1161.1714161.7
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00162.0162.0162.0162.01162.0
03:55:00-
04:00:00-
04:05:00161.4161.4161.0161.0400161.0
04:10:00162.0162.2162.0162.276162.1
04:15:00162.2162.4162.2162.463162.3
04:20:00162.4162.6162.4162.657162.6
04:25:00-
04:30:00162.6163.0162.1162.1118162.8
04:35:00163.2164.5163.2164.5295163.6
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00164.4164.4164.4164.4813164.4
05:35:00164.4164.4164.4164.4489164.4
05:40:00-
05:45:00164.4165.0164.4165.01936164.5
05:50:00165.0165.0164.0164.083164.8
05:55:00-
06:00:00164.4164.4164.3164.3254164.3
06:05:00165.1166.0165.1165.9174165.8
06:10:00165.9167.4165.9167.41930167.3
06:15:00-
06:20:00167.1167.6167.1167.6227167.3
06:25:00167.6168.0167.3168.0928168.0
06:30:00-
06:35:00168.3168.3168.0168.0194168.2
06:40:00168.0168.0166.5166.5785167.8
06:45:00166.5168.0166.5168.057166.6
06:50:00167.0167.0166.0166.01196166.6
06:55:00166.3166.4165.6166.4274166.3
07:00:00166.4166.4166.4166.438166.4
07:05:00-
07:10:00167.0168.0167.0168.011167.5
07:15:00168.5168.5168.5168.518168.5
07:20:00-
07:25:00-
07:30:00168.5169.3167.2167.23517169.0
07:35:00-
07:40:00-
07:45:00168.8168.8168.8168.8192168.8
07:50:00-
07:55:00169.0169.9169.0169.71295169.4
08:00:00-
08:05:00168.5169.7168.5168.552168.5
08:10:00-
08:15:00-
08:20:00168.0168.0166.4166.411167.0
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:00166.6166.6166.4166.462166.6
08:55:00-
09:00:00-
09:05:00-
09:10:00166.5166.5165.2165.299165.4
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:00167.0167.0167.0167.06167.0
10:05:00-
10:10:00168.0168.8168.0168.860168.2
10:15:00168.5168.5168.5168.5164168.5
10:20:00-
10:25:00168.5168.8168.5168.850168.5
10:30:00-
10:35:00168.5168.5168.5168.542168.5
10:40:00-
10:45:00-
10:50:00-
10:55:00167.1167.1167.1167.11167.1
11:00:00-
11:05:00167.2167.2167.2167.248167.2
11:10:00167.1167.1167.1167.163167.1
11:15:00-
11:20:00168.6168.8168.6168.8849168.8
11:25:00-
11:30:00168.5168.5168.5168.5291168.5
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:00168.5168.5168.5168.5594168.5
12:20:00-
12:25:00168.0168.0167.0167.0392167.1
12:30:00-
12:35:00-
12:40:00167.0167.0167.0167.026167.0
12:45:00-
12:50:00-
12:55:00-
13:00:00166.5166.5166.5166.550166.5
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00166.4166.4165.0165.0354165.9
13:30:00165.0165.0163.5163.5579163.8
13:35:00-
13:40:00-
13:45:00165.0166.3165.0166.3150166.3
13:50:00165.0165.0164.0164.012164.5
13:55:00163.7163.7163.6163.632163.6
14:00:00-
14:05:00-
14:10:00165.0165.6163.5163.5337163.6
14:15:00163.5163.5163.0163.0339163.4
14:20:00-
14:25:00164.0164.0164.0164.05164.0
14:30:00163.0163.0161.4161.41107162.1
14:35:00161.3161.3158.0158.01875159.6
14:40:00158.3158.3158.0158.2293158.2
14:45:00158.5158.5158.2158.21150158.2
14:50:00-
14:55:00-
15:00:00159.9160.0159.9160.06159.9
15:05:00-
15:10:00-
15:15:00-
15:20:00-
15:25:00161.0161.0161.0161.011161.0
15:30:00-
15:35:00161.0161.0161.0161.02161.0
15:40:00-
15:45:00-
15:50:00161.0162.0161.0162.06161.5
15:55:00161.0161.0161.0161.03161.0
16:00:00161.3161.3161.3161.345161.3
16:05:00161.3161.3161.3161.3200161.3
16:10:00-
16:15:00-
16:20:00162.0162.1162.0162.1100162.1
16:25:00-
16:30:00-
16:35:00161.0161.0161.0161.02161.0
16:40:00161.0161.0160.5160.573160.8
16:45:00-
16:50:00-
16:55:00160.4160.4160.3160.36160.3
17:00:00160.1160.1160.0160.064160.0
17:05:00-
17:10:00-
17:15:00-
17:20:00161.1163.0161.1163.0583162.9
17:25:00162.0162.0162.0162.06162.0
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00163.0163.0163.0163.06163.0
18:00:00163.0163.0163.0163.02163.0
18:05:00-
18:10:00163.0163.9163.0163.912163.8
18:15:00164.0164.8163.0164.369164.5
18:20:00164.0164.0163.0164.020163.9
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00163.0163.0163.0163.05163.0
19:25:00-
19:30:00-
19:35:00162.0162.0160.1162.05521160.4
19:40:00-
19:45:00-
19:50:00163.0163.0163.0163.02163.0
19:55:00162.0162.0161.5161.531161.5
20:00:00161.5161.5161.2161.2248161.2
20:05:00-
20:10:00-
20:15:00162.0162.0161.8161.8195161.9
20:20:00-
20:25:00161.0161.0160.0160.0500160.0
20:30:00-
20:35:00-
20:40:00160.8161.0160.8161.0321160.8
20:45:00161.0164.0161.0164.067161.9
20:50:00-
20:55:00163.7163.7163.7163.75163.7
21:00:00163.7164.5163.7164.31274164.3
21:05:00-
21:10:00163.0163.0163.0163.06163.0
21:15:00-
21:20:00163.4163.9163.4163.9194163.8
21:25:00-
21:30:00-
21:35:00163.0163.0163.0163.013163.0
21:40:00-
21:45:00-
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:00-
22:15:00-
22:20:00162.1162.1162.0162.038162.0
22:25:00162.0162.0161.0161.12216161.2
22:30:00161.1161.1161.1161.11776161.1
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00161.1162.0161.1162.013161.2
23:40:00161.0161.0161.0161.016161.0
23:45:00-
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.