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-
00:05:00131.4133.3131.4133.3351132.5
00:10:00133.3133.4133.3133.483133.4
00:15:00-
00:20:00-
00:25:00-
00:30:00132.8133.2132.8133.21491133.0
00:35:00-
00:40:00-
00:45:00-
00:50:00133.1133.1133.1133.150133.1
00:55:00-
01:00:00-
01:05:00132.3132.3131.4131.4243131.6
01:10:00132.9132.9131.4131.42132.2
01:15:00131.4131.4131.4131.4100131.4
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00131.4131.4131.4131.489131.4
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00132.5133.0132.5133.010630132.9
02:15:00133.0133.0133.0133.0998133.0
02:20:00-
02:25:00-
02:30:00133.0133.0133.0133.065133.0
02:35:00133.2133.5133.2133.576133.5
02:40:00133.5134.5133.5134.1768134.0
02:45:00135.0136.4135.0135.01051136.1
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00134.6134.6134.5134.551134.5
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00134.1134.1134.0134.02134.1
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00134.1134.1134.1134.140134.1
06:10:00-
06:15:00135.0135.8135.0135.85135.6
06:20:00135.0135.0134.0134.0212134.8
06:25:00134.0134.0134.0134.03134.0
06:30:00134.0134.0134.0134.05134.0
06:35:00134.0134.0133.6133.6876133.6
06:40:00-
06:45:00135.0135.0135.0135.07135.0
06:50:00-
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00134.7134.7134.7134.76134.7
08:05:00-
08:10:00134.5134.5134.5134.510134.5
08:15:00134.5134.5133.6133.6144134.2
08:20:00-
08:25:00-
08:30:00134.6134.6134.6134.6380134.6
08:35:00-
08:40:00-
08:45:00-
08:50:00-
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00133.5133.5133.5133.515133.5
09:20:00133.5133.5133.5133.5100133.5
09:25:00-
09:30:00134.0134.0133.5133.5776133.5
09:35:00133.5133.5133.0133.01535133.2
09:40:00-
09:45:00-
09:50:00133.0133.0133.0133.01600133.0
09:55:00133.0133.0133.0133.022133.0
10:00:00132.5132.5132.5132.566132.5
10:05:00132.1132.1131.5131.5828132.0
10:10:00131.5131.5131.1131.11682131.1
10:15:00131.0131.0130.0130.0585130.7
10:20:00129.9129.9129.5129.5284129.6
10:25:00-
10:30:00-
10:35:00129.5129.5129.2129.2341129.5
10:40:00129.1130.3129.1130.3883129.6
10:45:00129.2129.2129.2129.280129.2
10:50:00130.3130.7130.3130.3407130.3
10:55:00-
11:00:00130.7130.9130.7130.92338130.9
11:05:00-
11:10:00-
11:15:00-
11:20:00129.9130.5129.9130.5160130.3
11:25:00-
11:30:00-
11:35:00130.5131.5130.5131.5941131.0
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00131.4131.4130.6130.6109131.3
12:05:00131.0131.1131.0131.167131.0
12:10:00-
12:15:00131.0131.0131.0131.01131.0
12:20:00-
12:25:00131.0131.0131.0131.0131131.0
12:30:00131.1131.1130.5130.5177130.6
12:35:00-
12:40:00130.4132.3130.2132.23921131.4
12:45:00130.5130.5130.2130.332130.3
12:50:00-
12:55:00-
13:00:00-
13:05:00131.1131.1130.8130.880131.1
13:10:00130.8130.8130.8130.830130.8
13:15:00-
13:20:00130.9132.8130.8132.81168131.1
13:25:00-
13:30:00-
13:35:00-
13:40:00-
13:45:00131.5131.5131.5131.555131.5
13:50:00131.6131.6131.6131.61131.6
13:55:00-
14:00:00-
14:05:00131.9132.8131.9132.83077131.9
14:10:00132.8133.0132.8133.0270133.0
14:15:00133.3133.3133.3133.360133.3
14:20:00-
14:25:00-
14:30:00-
14:35:00132.7132.7132.5132.71302132.5
14:40:00132.5132.5132.0132.01425132.5
14:45:00132.6132.6132.6132.6188132.6
14:50:00131.7131.7131.4131.4782131.4
14:55:00131.0132.5130.7132.5513132.1
15:00:00132.5132.6132.5132.6115132.6
15:05:00132.6132.8132.6132.8397132.7
15:10:00132.6132.6132.6132.624132.6
15:15:00132.8132.8132.8132.8881132.8
15:20:00132.6133.3132.6133.3706133.2
15:25:00132.5133.3132.5133.3116133.3
15:30:00133.4133.6132.3132.31055133.5
15:35:00133.2133.2132.3132.351132.3
15:40:00132.8132.8132.0132.0103132.0
15:45:00131.5131.5130.6130.63000130.9
15:50:00130.8132.0130.7130.7407130.7
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00130.7130.7130.7130.71130.7
16:20:00130.7131.5130.7131.5111131.2
16:25:00-
16:30:00-
16:35:00132.0132.0132.0132.040132.0
16:40:00131.9132.4131.9132.449132.1
16:45:00-
16:50:00132.3132.4132.3132.425132.3
16:55:00-
17:00:00-
17:05:00-
17:10:00131.0131.0130.6130.6225130.8
17:15:00130.6130.6130.6130.618130.6
17:20:00-
17:25:00-
17:30:00-
17:35:00131.0131.0131.0131.02131.0
17:40:00130.9130.9130.9130.91130.9
17:45:00131.0131.0131.0131.048131.0
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00131.5132.5131.5132.5250132.1
18:25:00132.9133.1132.9133.1106133.0
18:30:00-
18:35:00-
18:40:00133.2133.5133.2133.5147133.3
18:45:00133.5134.5133.1134.52551133.6
18:50:00134.6135.3134.6135.35863135.1
18:55:00134.5135.0134.0135.0164134.4
19:00:00-
19:05:00134.0134.0133.2133.22502133.2
19:10:00135.0135.2135.0135.239135.2
19:15:00-
19:20:00134.5135.0134.5135.0100134.8
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00-
20:00:00-
20:05:00134.1134.1134.0134.0101134.0
20:10:00134.6134.8133.9133.9176134.7
20:15:00-
20:20:00-
20:25:00-
20:30:00-
20:35:00133.7133.7133.7133.76133.7
20:40:00-
20:45:00133.8133.8133.8133.8168133.8
20:50:00-
20:55:00-
21:00:00-
21:05:00-
21:10:00-
21:15:00-
21:20:00-
21:25:00-
21:30:00-
21:35:00-
21:40:00-
21:45:00-
21:50:00134.9135.0134.0134.91670135.0
21:55:00-
22:00:00-
22:05:00-
22:10:00133.4133.4133.4133.466133.4
22:15:00133.4133.4133.3133.3100133.3
22:20:00-
22:25:00134.0134.0134.0134.011134.0
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00134.1135.5134.1134.61015135.3
23:00:00134.5134.5134.5134.536134.5
23:05:00134.4134.4134.0134.0101134.2
23:10:00134.8135.0134.8135.09871134.9
23:15:00-
23:20:00135.0135.0135.0135.0130135.0
23:25:00-
23:30:00132.6133.0131.2131.223040131.6
23:35:00132.0132.5132.0132.563132.1
23:40:00-
23:45:00-
23:50:00-
23:55:00132.0132.0131.7131.7135131.8
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.