暗号資産価格データベース


2019年08月30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-
00:03:00131.4133.0131.4133.0274132.3
00:06:00133.0133.0133.0133.047133.0
00:09:00133.3133.4133.3133.4113133.4
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00132.8133.2132.8133.21491133.0
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00133.1133.1133.1133.150133.1
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00132.3132.3131.4131.4243131.6
01:06:00-
01:09:00132.9132.9132.9132.91132.9
01:12:00131.4131.4131.4131.41131.4
01:15:00131.4131.4131.4131.4100131.4
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00131.4131.4131.4131.489131.4
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00132.5133.0132.5133.010630132.9
02:15:00133.0133.0133.0133.0998133.0
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00133.0133.0133.0133.065133.0
02:33:00-
02:36:00133.2133.5133.2133.566133.5
02:39:00133.5134.5133.5134.5777134.0
02:42:00134.1134.1134.1134.11134.1
02:45:00135.0136.4135.0135.01051136.1
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00134.6134.6134.5134.551134.5
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00134.1134.1134.0134.02134.1
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-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00134.1134.1134.1134.140134.1
06:09:00-
06:12:00-
06:15:00-
06:18:00135.0135.8135.0135.85135.6
06:21:00-
06:24:00135.0135.0134.0134.0212134.8
06:27:00134.0134.0134.0134.03134.0
06:30:00-
06:33:00134.0134.0134.0134.05134.0
06:36:00-
06:39:00134.0134.0133.6133.6876133.6
06:42:00-
06:45:00-
06:48:00135.0135.0135.0135.07135.0
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00134.7134.7134.7134.76134.7
08:06:00-
08:09:00-
08:12:00134.5134.5134.5134.510134.5
08:15:00-
08:18:00134.5134.5133.6133.6144134.2
08:21:00-
08:24:00-
08:27:00-
08:30:00134.6134.6134.6134.6380134.6
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00133.5133.5133.5133.515133.5
09:18:00133.5133.5133.5133.5100133.5
09:21:00-
09:24:00-
09:27:00-
09:30:00134.0134.0134.0134.07134.0
09:33:00134.0134.0133.5133.5769133.5
09:36:00133.5133.5133.0133.01535133.2
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00133.0133.0133.0133.01622133.0
09:57:00-
10:00:00-
10:03:00132.5132.5132.5132.566132.5
10:06:00132.1132.1132.0132.0682132.0
10:09:00132.0132.0131.2131.2816131.3
10:12:00131.2131.2131.1131.11012131.1
10:15:00131.0131.0130.5130.5507130.8
10:18:00130.0130.0129.9129.993130.0
10:21:00129.5129.5129.5129.536129.5
10:24:00129.5129.8129.5129.5233129.6
10:27:00-
10:30:00-
10:33:00-
10:36:00129.5129.5129.4129.4290129.5
10:39:00129.2129.2129.1129.156129.2
10:42:00129.2130.3129.2130.3878129.6
10:45:00129.2129.2129.2129.280129.2
10:48:00-
10:51:00130.3130.7130.3130.7200130.4
10:54:00130.3130.3130.3130.3207130.3
10:57:00-
11:00:00-
11:03:00130.7130.9130.7130.92338130.9
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00129.9130.5129.9130.5110130.2
11:21:00-
11:24:00130.5130.5130.5130.550130.5
11:27:00-
11:30:00-
11:33:00130.5131.5130.5131.5941131.0
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00131.4131.4130.6130.6109131.3
12:03:00-
12:06:00131.0131.0131.0131.037131.0
12:09:00131.1131.1131.1131.130131.1
12:12:00-
12:15:00131.0131.0131.0131.01131.0
12:18:00-
12:21:00-
12:24:00-
12:27:00131.0131.0131.0131.0131131.0
12:30:00131.1131.1131.1131.11131.1
12:33:00130.7130.7130.5130.5176130.6
12:36:00-
12:39:00130.4132.1130.2130.23261131.5
12:42:00130.3132.3130.3132.2660131.1
12:45:00130.5130.5130.2130.225130.3
12:48:00130.3130.3130.3130.37130.3
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00131.1131.1130.8130.880131.1
13:09:00-
13:12:00130.8130.8130.8130.830130.8
13:15:00-
13:18:00130.9130.9130.8130.81000130.8
13:21:00132.0132.8132.0132.8168132.6
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:00131.5131.5131.5131.555131.5
13:51:00-
13:54:00131.6131.6131.6131.61131.6
13:57:00-
14:00:00-
14:03:00131.9131.9131.9131.93000131.9
14:06:00132.3132.5132.3132.555132.5
14:09:00132.8132.8132.8132.826132.8
14:12:00133.0133.0133.0133.0266133.0
14:15:00133.3133.3133.3133.360133.3
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00132.7132.7132.7132.71132.7
14:36:00132.5132.5132.5132.51001132.5
14:39:00132.7132.7132.5132.5430132.6
14:42:00132.5132.5132.0132.01295132.5
14:45:00132.6132.6132.6132.6188132.6
14:48:00-
14:51:00131.7131.7131.4131.4782131.4
14:54:00131.0131.0130.7130.723131.0
14:57:00131.9132.5131.9132.5490132.2
15:00:00132.5132.6132.5132.535132.6
15:03:00132.6132.6132.6132.680132.6
15:06:00132.6132.8132.6132.8397132.7
15:09:00-
15:12:00132.6132.6132.6132.624132.6
15:15:00132.8132.8132.8132.8881132.8
15:18:00132.6132.6132.6132.624132.6
15:21:00133.0133.3133.0133.3682133.2
15:24:00132.5132.5132.5132.55132.5
15:27:00133.3133.3133.3133.3111133.3
15:30:00133.4133.6133.4133.61000133.6
15:33:00132.5133.2132.3133.256132.5
15:36:00132.3132.3132.3132.350132.3
15:39:00132.8132.8132.8132.82132.8
15:42:00132.0132.0132.0132.0101132.0
15:45:00-
15:48:00131.5131.5130.6130.73101130.9
15:51:00130.7132.0130.7130.7306130.7
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00130.7130.7130.7130.71130.7
16:21:00130.7130.7130.7130.711130.7
16:24:00131.0131.5131.0131.5100131.3
16:27:00-
16:30:00-
16:33:00-
16:36:00132.0132.0132.0132.040132.0
16:39:00131.9132.4131.9132.449132.1
16:42:00-
16:45:00-
16:48:00132.3132.4132.3132.425132.3
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00131.0131.0130.6130.6225130.8
17:15:00130.6130.6130.6130.618130.6
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00131.0131.0130.9130.93131.0
17:42:00-
17:45:00131.0131.0131.0131.048131.0
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00131.5132.5131.5132.5250132.1
18:21:00-
18:24:00132.9133.1132.9133.1106133.0
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00133.2133.5133.2133.5147133.3
18:45:00133.5134.1133.1133.12425133.6
18:48:00134.1135.2134.1135.23198135.0
18:51:00135.2135.3135.0135.32791135.2
18:54:00134.5134.5134.0134.0152134.3
18:57:00135.0135.0135.0135.012135.0
19:00:00-
19:03:00-
19:06:00134.0134.0133.2133.22502133.2
19:09:00-
19:12:00135.0135.2135.0135.239135.2
19:15:00-
19:18:00-
19:21:00134.5135.0134.5135.0100134.8
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00134.1134.1134.0134.0101134.0
20:09:00-
20:12:00134.6134.8133.9133.9176134.7
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00133.7133.7133.7133.76133.7
20:39:00-
20:42:00-
20:45:00133.8133.8133.8133.8168133.8
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00134.9135.0134.9135.01584135.0
21:54:00134.0134.9134.0134.986134.1
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00133.4133.4133.4133.466133.4
22:12:00-
22:15:00-
22:18:00133.4133.4133.3133.3100133.3
22:21:00-
22:24:00-
22:27:00134.0134.0134.0134.011134.0
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00134.1135.5134.1134.61015135.3
23:00:00-
23:03:00134.5134.5134.5134.536134.5
23:06:00134.4134.4134.0134.0101134.2
23:09:00134.8135.0134.8135.09820134.9
23:12:00135.0135.0135.0135.051135.0
23:15:00-
23:18:00135.0135.0135.0135.09135.0
23:21:00135.0135.0135.0135.0121135.0
23:24:00-
23:27:00-
23:30:00132.6133.0131.4133.012540131.8
23:33:00131.9131.9131.2131.210500131.3
23:36:00-
23:39:00132.0132.5132.0132.563132.1
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00132.0132.0131.7131.7135131.8
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.