暗号資産価格データベース


2019年11月25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
00:00:00103.1103.1103.0103.0400103.0
00:05:00103.1103.5103.0103.5164103.1
00:10:00103.5104.0102.7104.0513103.9
00:15:00103.5103.5103.0103.0333103.0
00:20:00-
00:25:00-
00:30:00103.0103.0102.7102.7554102.7
00:35:00104.0104.0104.0104.01104.0
00:40:00-
00:45:00102.7102.7102.5102.5711102.7
00:50:00102.7103.4102.0102.01374102.9
00:55:00102.0102.0101.2101.2599101.4
01:00:00102.0102.0102.0102.020102.0
01:05:00102.0102.5102.0102.5160102.1
01:10:00-
01:15:00102.0102.0101.7101.735101.9
01:20:00101.9102.5101.9102.565102.1
01:25:00-
01:30:00102.1102.1102.0102.024102.0
01:35:00101.9102.0101.9102.0197102.0
01:40:00102.0102.0102.0102.0738102.0
01:45:00102.0102.0102.0102.02002102.0
01:50:00102.0102.0102.0102.0928102.0
01:55:00102.2102.2102.2102.21102.2
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00103.0103.0103.0103.02103.0
02:35:00-
02:40:00-
02:45:00-
02:50:00103.0103.0103.0103.06103.0
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00103.0103.0103.0103.073103.0
03:40:00-
03:45:00-
03:50:00103.5103.5103.5103.5100103.5
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-
05:00:00-
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-
05:55:00103.0103.0103.0103.020103.0
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00104.0104.0103.0103.0408103.9
06:45:00103.5103.5102.5102.5434103.4
06:50:00102.5102.5102.5102.510102.5
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-
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:00104.3104.4103.2103.2693104.3
08:25:00-
08:30:00-
08:35:00-
08:40:00103.2103.2103.2103.21103.2
08:45:00103.0104.4103.0104.42942104.4
08:50:00101.6102.0100.6102.0442101.1
08:55:00-
09:00:00-
09:05:00100.8100.8100.0100.0480100.6
09:10:00100.0102.999.5102.9824100.7
09:15:00-
09:20:00-
09:25:0099.999.999.999.9199.9
09:30:0099.899.899.599.5165699.5
09:35:00-
09:40:00-
09:45:00-
09:50:00-
09:55:00-
10:00:00-
10:05:00-
10:10:00-
10:15:0099.599.599.599.51899.5
10:20:00-
10:25:00-
10:30:00-
10:35:0099.599.599.099.079099.2
10:40:0099.099.097.097.190297.7
10:45:0097.197.197.097.17897.0
10:50:0097.197.197.197.1197.1
10:55:0097.198.097.197.14097.6
11:00:0098.098.097.097.010097.0
11:05:00-
11:10:0098.098.098.098.02098.0
11:15:00-
11:20:0097.998.397.598.3112098.2
11:25:00-
11:30:0097.597.597.097.01197.0
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:00-
12:30:0097.097.097.097.01197.0
12:35:0097.498.597.498.510097.9
12:40:0098.098.098.098.02098.0
12:45:0097.597.596.096.0228696.1
12:50:0095.797.595.497.586695.5
12:55:00-
13:00:0096.096.095.495.495395.7
13:05:00-
13:10:0095.595.595.495.423395.5
13:15:0097.097.097.097.04097.0
13:20:00-
13:25:0097.097.096.596.521497.0
13:30:0095.596.895.395.3248296.8
13:35:0097.397.797.397.730897.5
13:40:0097.697.697.697.61097.6
13:45:00-
13:50:0097.397.397.097.06797.2
13:55:00-
14:00:00-
14:05:00-
14:10:0097.097.095.095.065695.1
14:15:00-
14:20:0096.096.095.095.050095.2
14:25:0095.095.095.095.06595.0
14:30:0095.095.094.694.67094.7
14:35:0094.994.994.994.9194.9
14:40:00-
14:45:0097.097.096.696.6696.7
14:50:00-
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:0094.794.794.794.73294.7
15:25:0096.096.096.096.02096.0
15:30:00-
15:35:00-
15:40:00-
15:45:0096.096.096.096.023896.0
15:50:0096.096.095.296.081896.0
15:55:0096.896.896.896.8596.8
16:00:0096.897.595.397.565796.8
16:05:0097.097.097.097.02097.0
16:10:00-
16:15:0097.097.095.195.1149295.3
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:00-
17:35:0096.396.396.396.32096.3
17:40:0096.396.596.396.58096.4
17:45:00-
17:50:00-
17:55:0096.296.296.196.12996.1
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:0097.097.797.097.7277997.7
18:35:00-
18:40:0098.099.098.099.034298.6
18:45:0099.599.599.599.591599.5
18:50:0099.099.099.099.04099.0
18:55:0098.598.598.598.54098.5
19:00:0099.099.099.099.026699.0
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:0098.398.398.398.3798.3
19:30:00-
19:35:00-
19:40:0099.999.999.999.9299.9
19:45:0098.198.198.098.017898.1
19:50:0098.098.098.098.0298.0
19:55:0099.9100.099.9100.053599.9
20:00:00100.0102.4100.0101.51676101.5
20:05:00101.0101.0100.0100.0241100.4
20:10:00100.0100.099.499.449299.8
20:15:00100.8100.8100.8100.810100.8
20:20:00100.4100.4100.3100.3161100.4
20:25:00100.4100.7100.4100.79912100.7
20:30:00100.7100.7100.7100.766100.7
20:35:00-
20:40:00100.0100.0100.0100.020100.0
20:45:00101.0101.4101.0101.4494101.3
20:50:00100.0100.0100.0100.0150100.0
20:55:00100.0101.699.099.034100.1
21:00:00-
21:05:00-
21:10:00-
21:15:00-
21:20:00100.0101.6100.0101.6113101.5
21:25:00102.3102.3102.3102.378102.3
21:30:00102.3102.399.999.9520102.2
21:35:00-
21:40:00101.5101.6101.5101.6100101.5
21:45:00-
21:50:00-
21:55:00101.5101.7101.5101.7532101.6
22:00:00-
22:05:00-
22:10:00101.6101.7100.1100.21002101.7
22:15:00102.0103.5102.0103.0695102.4
22:20:00103.5104.0103.5104.0370103.5
22:25:00104.0104.0103.0103.0506104.0
22:30:00103.1103.1102.7102.7133102.9
22:35:00102.7102.7102.5102.562102.6
22:40:00103.1103.1103.0103.0120103.1
22:45:00102.5102.5102.0102.0250102.1
22:50:00102.0102.0102.0102.046102.0
22:55:00101.5101.5101.0101.099101.4
23:00:00-
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00-
23:40:00101.0101.0101.0101.041101.0
23:45:00-
23:50:00-
23:55:00100.5100.5100.5100.519100.5
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.