暗号資産価格データベース


2020年02月14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
00:00:00249.2250.0248.4250.0880248.8
00:03:00250.0250.2250.0250.2302250.1
00:06:00248.4249.0248.4249.019248.4
00:09:00-
00:12:00248.6248.6248.0248.026248.1
00:15:00248.0248.1248.0248.1580248.0
00:18:00249.0250.0249.0250.02249.5
00:21:00250.0252.5250.0250.01153251.3
00:24:00-
00:27:00249.0249.0248.9248.9500249.0
00:30:00-
00:33:00248.5248.6248.5248.654248.5
00:36:00248.8250.0248.5250.0990248.5
00:39:00251.0251.0250.0250.06250.8
00:42:00249.9249.9249.0249.051249.0
00:45:00-
00:48:00248.5248.5248.2248.2200248.3
00:51:00248.5248.5248.2248.21500248.3
00:54:00-
00:57:00-
01:00:00-
01:03:00248.2248.2248.2248.21248.2
01:06:00248.2248.3248.2248.2436248.2
01:09:00248.2248.2248.2248.21512248.2
01:12:00248.2248.2248.1248.1200248.1
01:15:00-
01:18:00248.1248.1246.1246.1432246.4
01:21:00248.0251.0248.0251.0134248.4
01:24:00250.0250.0250.0250.01250.0
01:27:00-
01:30:00-
01:33:00249.0249.0249.0249.01249.0
01:36:00-
01:39:00250.0250.6249.0249.07249.9
01:42:00248.5250.0248.5250.06248.8
01:45:00249.0249.0247.0247.03248.0
01:48:00-
01:51:00246.8246.8246.2246.2806246.2
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00246.4246.4246.4246.422246.4
02:12:00-
02:15:00-
02:18:00247.9247.9247.7247.7200247.8
02:21:00247.5247.5246.0246.0755246.5
02:24:00-
02:27:00-
02:30:00-
02:33:00247.0247.0247.0247.01247.0
02:36:00-
02:39:00-
02:42:00-
02:45:00-
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-
03:24:00248.0249.0248.0249.0101249.0
03:27:00249.0249.0249.0249.06249.0
03:30:00-
03:33:00-
03:36:00-
03:39:00248.1249.0248.0249.0108248.0
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-
04:27:00249.5251.0249.5250.04071250.0
04:30:00-
04:33:00-
04:36:00249.5249.5249.5249.51249.5
04:39:00-
04:42:00-
04:45:00250.8251.0250.8251.0101250.8
04:48:00251.8252.0251.7251.7135251.8
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00251.0251.0251.0251.01251.0
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00250.0250.0250.0250.0144250.0
05:36:00250.0250.0250.0250.0103250.0
05:39:00250.3250.3250.0250.0229250.1
05:42:00249.5249.5249.5249.5124249.5
05:45:00-
05:48:00249.0249.0248.2248.2314248.6
05:51:00248.0248.0247.5247.5124247.7
05:54:00-
05:57:00247.5247.5247.5247.510247.5
06:00:00247.1247.1247.1247.120247.1
06:03:00-
06:06:00247.1247.1247.1247.1309247.1
06:09:00-
06:12:00247.0247.0247.0247.064247.0
06:15:00246.0247.0244.0244.14217245.6
06:18:00244.1244.1244.1244.11204244.1
06:21:00245.0245.0245.0245.06245.0
06:24:00246.0247.1246.0247.1102247.1
06:27:00247.1247.1247.1247.116247.1
06:30:00246.9246.9246.9246.9277246.9
06:33:00246.0246.0246.0246.0150246.0
06:36:00247.0248.0247.0248.0154247.0
06:39:00248.0248.0248.0248.0100248.0
06:42:00-
06:45:00-
06:48:00-
06:51:00247.0247.0246.2246.21398246.2
06:54:00248.0248.4245.0245.01086245.8
06:57:00245.0245.0245.0245.013245.0
07:00:00-
07:03:00246.0246.7246.0246.720246.7
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00246.6247.0246.6247.06246.7
07:21:00248.0248.9248.0248.92448248.9
07:24:00-
07:27:00247.2247.2247.2247.26247.2
07:30:00247.2247.2246.6246.6100246.9
07:33:00-
07:36:00248.0249.1248.0249.1500249.0
07:39:00-
07:42:00-
07:45:00248.2248.2248.2248.2527248.2
07:48:00-
07:51:00248.9249.1248.9249.1815249.0
07:54:00248.2248.2246.3246.3200246.6
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00246.6246.6246.6246.610246.6
08:18:00247.6247.6247.6247.61134247.6
08:21:00-
08:24:00248.0248.0248.0248.0152248.0
08:27:00248.5248.5248.5248.5585248.5
08:30:00-
08:33:00-
08:36:00-
08:39:00247.2247.2247.2247.2131247.2
08:42:00248.0248.0247.3247.362247.9
08:45:00247.2247.2247.0247.0627247.1
08:48:00247.0247.0246.0246.02500246.7
08:51:00247.0247.0247.0247.01247.0
08:54:00247.5247.5247.5247.55247.5
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00248.0249.0248.0249.01365248.9
09:18:00-
09:21:00248.4248.4248.4248.4231248.4
09:24:00249.0249.0249.0249.01244249.0
09:27:00-
09:30:00248.0248.0247.0247.02247.5
09:33:00246.5246.5246.3246.3410246.3
09:36:00246.0246.0244.0244.06005244.6
09:39:00244.0244.0243.3243.3779243.6
09:42:00243.4244.0243.2244.03099243.2
09:45:00-
09:48:00243.3243.3243.2243.228243.3
09:51:00243.4243.4243.3243.3717243.3
09:54:00-
09:57:00244.7245.0244.2245.0435244.8
10:00:00245.0245.2244.3245.2887245.0
10:03:00245.2245.8245.2245.8646245.8
10:06:00245.8245.8245.1245.11529245.8
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00245.0245.0245.0245.01245.0
10:24:00246.0246.8246.0246.8224246.8
10:27:00-
10:30:00-
10:33:00-
10:36:00246.8246.8246.8246.834246.8
10:39:00245.1245.1245.0245.02039245.0
10:42:00245.0245.0244.5244.567245.0
10:45:00-
10:48:00-
10:51:00-
10:54:00244.0244.0244.0244.01853244.0
10:57:00-
11:00:00243.3243.4242.4242.41261242.8
11:03:00-
11:06:00242.5242.5242.5242.550242.5
11:09:00-
11:12:00242.9242.9242.9242.930242.9
11:15:00-
11:18:00242.9243.0242.9243.0169242.9
11:21:00242.9243.5242.9243.5356243.2
11:24:00-
11:27:00243.0243.0242.5242.51620243.0
11:30:00-
11:33:00-
11:36:00242.5242.5242.3242.31244242.4
11:39:00242.5242.8242.5242.841242.5
11:42:00243.4243.4243.4243.499243.4
11:45:00243.5244.1243.5244.1321244.0
11:48:00244.0244.0242.4242.4636242.8
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00243.0243.0242.3242.3501242.4
12:09:00243.1243.1243.1243.116243.1
12:12:00-
12:15:00-
12:18:00243.0243.4242.6243.41099243.3
12:21:00243.4244.6243.4244.6450243.6
12:24:00243.1243.1243.0243.0185243.0
12:27:00243.0243.0242.7243.0728242.9
12:30:00242.8242.8242.7242.7207242.7
12:33:00243.0243.0243.0243.0395243.0
12:36:00243.0243.0243.0243.0232243.0
12:39:00243.0243.0243.0243.0210243.0
12:42:00243.0243.0243.0243.050243.0
12:45:00-
12:48:00243.0243.0243.0243.089243.0
12:51:00243.9243.9243.9243.95243.9
12:54:00-
12:57:00244.0245.0244.0245.03041244.7
13:00:00-
13:03:00244.5244.5244.5244.5350244.5
13:06:00-
13:09:00245.0245.0244.0244.0705244.8
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00244.0244.0243.1243.131243.2
13:33:00-
13:36:00244.5244.6244.5244.5540244.6
13:39:00243.0243.0243.0243.0128243.0
13:42:00-
13:45:00-
13:48:00-
13:51:00243.1243.1242.6242.62725242.9
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:00243.0243.0243.0243.01046243.0
14:30:00243.0243.0243.0243.0800243.0
14:33:00242.8242.8242.8242.8265242.8
14:36:00-
14:39:00242.9242.9242.6242.61150242.6
14:42:00242.6242.6242.3242.33287242.5
14:45:00-
14:48:00-
14:51:00-
14:54:00242.3242.3242.3242.32242.3
14:57:00-
15:00:00-
15:03:00242.3242.4242.3242.31230242.3
15:06:00-
15:09:00242.4242.4242.3242.3168242.3
15:12:00242.3242.9242.3242.3862242.3
15:15:00242.3242.3242.2242.24883242.2
15:18:00242.2242.3242.2242.3142242.2
15:21:00242.2242.2242.2242.246242.2
15:24:00242.2242.2242.2242.246242.2
15:27:00242.8242.8242.8242.855242.8
15:30:00242.2242.2242.2242.2737242.2
15:33:00242.8242.9242.8242.9108242.9
15:36:00-
15:39:00242.2242.6242.2242.6115242.5
15:42:00-
15:45:00-
15:48:00242.2242.2242.2242.2969242.2
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00242.7242.7242.7242.710242.7
16:09:00242.3242.3242.2242.21500242.2
16:12:00242.2242.2242.2242.21918242.2
16:15:00242.2242.2242.2242.2366242.2
16:18:00242.2242.8242.2242.8178242.2
16:21:00242.2242.2242.0242.0876242.2
16:24:00-
16:27:00-
16:30:00242.0242.0242.0242.0331242.0
16:33:00241.9241.9241.2241.2359241.4
16:36:00-
16:39:00241.4241.4241.4241.4166241.4
16:42:00241.3241.3241.3241.3100241.3
16:45:00241.3241.5241.3241.5492241.5
16:48:00241.2241.2241.2241.21241.2
16:51:00241.5241.5241.5241.5153241.5
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00241.3241.3241.3241.31241.3
17:12:00241.5243.9241.5243.9497241.7
17:15:00-
17:18:00242.0242.0241.6241.6202241.7
17:21:00-
17:24:00243.0244.2243.0244.2432243.9
17:27:00-
17:30:00243.0243.0243.0243.0303243.0
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00243.4243.9243.0243.2357243.1
18:00:00243.2243.4243.2243.4295243.3
18:03:00243.4243.5243.4243.550243.4
18:06:00-
18:09:00-
18:12:00243.5244.0243.5244.01101243.7
18:15:00-
18:18:00244.0244.0244.0244.0457244.0
18:21:00243.9243.9243.9243.910243.9
18:24:00244.7247.7244.7247.72042246.7
18:27:00-
18:30:00248.0250.4248.0250.42411249.8
18:33:00250.4250.6250.0250.61376250.1
18:36:00250.6251.5248.0250.04229251.0
18:39:00249.0249.1246.4246.8365248.5
18:42:00247.2248.0247.2248.021247.2
18:45:00248.4250.0248.4250.01406250.0
18:48:00251.0253.0251.0253.01684252.9
18:51:00253.0253.8253.0253.0470253.7
18:54:00253.0253.0252.0252.052253.0
18:57:00251.0252.4251.0252.0785252.0
19:00:00252.0253.6252.0253.6314253.2
19:03:00252.0252.0251.0251.043251.0
19:06:00251.0251.0250.0250.069250.2
19:09:00-
19:12:00-
19:15:00-
19:18:00251.0252.0251.0252.037251.4
19:21:00252.9252.9252.0252.0370252.1
19:24:00252.0252.0252.0252.028252.0
19:27:00251.0252.7250.0250.0786251.5
19:30:00250.4252.9250.2251.1436250.5
19:33:00252.8253.0252.8253.012422253.0
19:36:00253.7254.0253.7254.0270254.0
19:39:00253.8253.9252.3252.33043252.3
19:42:00252.0252.0251.0251.04251.3
19:45:00252.0253.0252.0253.0308252.2
19:48:00254.0254.0254.0254.032254.0
19:51:00254.7254.8253.0253.0436254.4
19:54:00253.5254.8253.5254.816013254.6
19:57:00254.8254.8254.1254.12753254.1
20:00:00253.9253.9253.8253.861253.9
20:03:00253.0253.0253.0253.07391253.0
20:06:00253.0253.0252.9252.92251253.0
20:09:00252.4252.5251.5251.5891251.6
20:12:00252.4254.8252.4254.8835254.2
20:15:00254.8254.9253.9254.01406254.1
20:18:00253.0253.0252.0252.0100252.0
20:21:00252.0252.0252.0252.043252.0
20:24:00253.0253.0253.0253.02253.0
20:27:00253.0253.0253.0253.02253.0
20:30:00253.0253.0252.0252.040253.0
20:33:00-
20:36:00252.1254.0252.0254.01703252.5
20:39:00253.0253.0252.0252.0829252.4
20:42:00252.0252.9251.6252.9151251.9
20:45:00253.0253.0253.0253.0368253.0
20:48:00253.0254.0253.0254.0484253.8
20:51:00254.8254.8254.8254.8220254.8
20:54:00254.8254.8254.8254.89254.8
20:57:00-
21:00:00254.1259.9254.0259.27668255.7
21:03:00259.9259.9258.0258.03210258.3
21:06:00258.8258.8258.7258.8565258.8
21:09:00258.0258.0258.0258.0525258.0
21:12:00258.0258.1258.0258.1549258.1
21:15:00257.4257.4255.8256.91085256.5
21:18:00-
21:21:00256.9257.9256.9257.9540257.4
21:24:00257.9258.2257.9257.91347258.1
21:27:00257.8257.8257.0257.01978257.5
21:30:00-
21:33:00258.0258.0257.6257.6874258.0
21:36:00258.5258.6258.5258.6500258.6
21:39:00258.9259.9258.9259.01714259.2
21:42:00258.0258.0257.6257.6743257.6
21:45:00258.5258.5257.0257.0755257.5
21:48:00-
21:51:00-
21:54:00258.8258.9258.8258.982258.9
21:57:00258.9260.5258.9260.52717259.6
22:00:00259.0259.0258.1258.139258.3
22:03:00258.1258.1258.0258.0772258.0
22:06:00257.1257.1257.1257.16257.1
22:09:00257.0257.0254.5257.03519255.6
22:12:00-
22:15:00257.0259.0257.0257.06258.0
22:18:00256.1256.1256.0256.0721256.0
22:21:00-
22:24:00256.0256.0255.4255.4250255.4
22:27:00255.4255.9255.4255.9263255.9
22:30:00255.9256.0255.9256.0113256.0
22:33:00256.0256.0256.0256.0110256.0
22:36:00256.0256.0255.0255.0762255.3
22:39:00254.6254.6254.0254.01361254.3
22:42:00254.0254.0253.1253.1945253.4
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00253.8253.8253.8253.857253.8
23:03:00254.5254.5254.5254.5450254.5
23:06:00255.0255.0255.0255.06255.0
23:09:00-
23:12:00255.4255.4255.4255.4610255.4
23:15:00256.0257.0256.0257.0393257.0
23:18:00256.0257.0256.0257.074256.0
23:21:00-
23:24:00-
23:27:00257.9259.0257.9259.029258.7
23:30:00258.9258.9258.9258.939258.9
23:33:00258.0258.9258.0258.9501258.9
23:36:00257.3257.5257.0257.22602257.4
23:39:00257.0257.0256.4256.427256.9
23:42:00256.0256.0254.7254.7602255.9
23:45:00254.9254.9254.1254.1736254.5
23:48:00254.1254.1254.0254.01294254.0
23:51:00254.0254.0254.0254.0480254.0
23:54:00254.0254.1254.0254.1100254.1
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.