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
00:00:00249.2250.2248.4250.21182249.1
00:05:00248.4249.0248.4249.019248.4
00:10:00248.6248.6248.0248.026248.1
00:15:00248.0250.0248.0250.0582248.0
00:20:00250.0252.5250.0250.01153251.3
00:25:00249.0249.0248.9248.9500249.0
00:30:00248.5248.5248.5248.55248.5
00:35:00248.5251.0248.5251.01044248.5
00:40:00250.0250.0249.0249.052249.1
00:45:00-
00:50:00248.5248.5248.2248.21700248.3
00:55:00-
01:00:00248.2248.2248.2248.21248.2
01:05:00248.2248.3248.2248.21948248.2
01:10:00248.2248.2248.1248.1200248.1
01:15:00248.1248.1246.1246.1432246.4
01:20:00248.0251.0248.0250.0135248.4
01:25:00-
01:30:00249.0249.0249.0249.01249.0
01:35:00250.0250.0249.0250.03249.7
01:40:00250.4250.6248.5250.010249.3
01:45:00249.0249.0247.0247.03248.0
01:50:00246.8246.8246.2246.2806246.2
01:55:00-
02:00:00-
02:05:00246.4246.4246.4246.422246.4
02:10:00-
02:15:00247.9247.9247.7247.7200247.8
02:20:00247.5247.5246.0246.0755246.5
02:25:00-
02:30:00-
02:35:00247.0247.0247.0247.01247.0
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00248.0248.0248.0248.01248.0
03:25:00249.0249.0249.0249.0106249.0
03:30:00-
03:35:00248.1248.1248.0248.082248.0
03:40:00248.0249.0248.0249.026248.0
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00249.5251.0249.5250.04071250.0
04:30:00-
04:35:00249.5249.5249.5249.51249.5
04:40:00-
04:45:00250.8252.0250.8251.7236251.4
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00251.0251.0251.0251.01251.0
05:20:00-
05:25:00-
05:30:00250.0250.0250.0250.0144250.0
05:35:00250.0250.3250.0250.0332250.1
05:40:00249.5249.5249.5249.5124249.5
05:45:00249.0249.0249.0249.011249.0
05:50:00248.9248.9247.5247.5427248.3
05:55:00247.5247.5247.5247.510247.5
06:00:00247.1247.1247.1247.120247.1
06:05:00247.1247.1247.1247.1309247.1
06:10:00247.0247.0247.0247.064247.0
06:15:00246.0247.0244.0244.15421245.2
06:20:00245.0245.0245.0245.06245.0
06:25:00246.0247.1246.0247.1118247.1
06:30:00246.9246.9246.9246.9277246.9
06:35:00246.0248.0246.0248.0304246.5
06:40:00248.0248.0248.0248.0100248.0
06:45:00-
06:50:00247.0248.4245.0245.02409246.0
06:55:00245.0245.0245.0245.088245.0
07:00:00246.0246.7246.0246.720246.7
07:05:00-
07:10:00-
07:15:00246.6247.0246.6247.06246.7
07:20:00248.0248.9248.0248.92448248.9
07:25:00247.2247.2247.2247.26247.2
07:30:00247.2247.2246.6246.6100246.9
07:35:00248.0249.1248.0249.1500249.0
07:40:00-
07:45:00248.2248.2248.2248.2527248.2
07:50:00248.9249.1248.9249.1815249.0
07:55:00248.2248.2246.3246.3200246.6
08:00:00-
08:05:00-
08:10:00-
08:15:00246.6246.6246.6246.610246.6
08:20:00247.6248.0247.6248.01244247.6
08:25:00248.0248.5248.0248.5627248.5
08:30:00-
08:35:00247.2247.2247.2247.2131247.2
08:40:00248.0248.0247.3247.362247.9
08:45:00247.2247.2246.0246.02931246.9
08:50:00246.0247.0246.0247.0197246.0
08:55:00247.5247.5247.5247.55247.5
09:00:00-
09:05:00-
09:10:00-
09:15:00248.0249.0248.0249.01365248.9
09:20:00248.4249.0248.4249.01475248.9
09:25:00-
09:30:00248.0248.0246.3246.3412246.3
09:35:00246.0246.0243.5243.56199244.6
09:40:00243.6244.0243.2244.03684243.3
09:45:00-
09:50:00243.3243.4243.2243.3745243.3
09:55:00244.7245.0244.2245.0435244.8
10:00:00245.0245.8244.3245.81533245.4
10:05:00245.8245.8245.1245.11529245.8
10:10:00-
10:15:00-
10:20:00245.0245.0245.0245.01245.0
10:25:00246.0246.8246.0246.8224246.8
10:30:00-
10:35:00246.8246.8246.8246.834246.8
10:40:00245.1245.1244.5244.52106245.0
10:45:00-
10:50:00-
10:55:00244.0244.0244.0244.01853244.0
11:00:00243.3243.4242.4242.41261242.8
11:05:00242.5242.5242.5242.550242.5
11:10:00242.9242.9242.9242.930242.9
11:15:00242.9243.0242.9243.0169242.9
11:20:00242.9243.5242.9243.5356243.2
11:25:00243.0243.0242.5242.51620243.0
11:30:00-
11:35:00242.5242.5242.3242.31244242.4
11:40:00242.5243.4242.5243.4140243.1
11:45:00243.5244.1242.4242.4957243.2
11:50:00-
11:55:00-
12:00:00-
12:05:00243.0243.1242.3243.1517242.5
12:10:00-
12:15:00243.0243.0243.0243.01243.0
12:20:00242.6244.6242.6244.61548243.4
12:25:00243.1243.1242.7243.0913242.9
12:30:00242.8243.0242.7243.0427242.9
12:35:00243.0243.0243.0243.0412243.0
12:40:00243.0243.0243.0243.0255243.0
12:45:00243.0243.0243.0243.089243.0
12:50:00243.9243.9243.9243.95243.9
12:55:00244.0245.0244.0245.03041244.7
13:00:00-
13:05:00244.5244.5244.5244.5350244.5
13:10:00245.0245.0244.0244.0705244.8
13:15:00-
13:20:00-
13:25:00-
13:30:00244.0244.0243.1243.131243.2
13:35:00244.5244.6243.0243.0668244.3
13:40:00-
13:45:00-
13:50:00243.1243.1242.6242.62725242.9
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00243.0243.0243.0243.01046243.0
14:30:00243.0243.0242.8242.81065243.0
14:35:00-
14:40:00242.9242.9242.3242.34437242.5
14:45:00-
14:50:00-
14:55:00242.3242.3242.3242.32242.3
15:00:00-
15:05:00242.3242.4242.3242.31230242.3
15:10:00242.4242.9242.3242.31030242.3
15:15:00242.3242.3242.2242.25021242.2
15:20:00242.3242.3242.2242.250242.2
15:25:00242.2242.8242.2242.8101242.5
15:30:00242.2242.2242.2242.2737242.2
15:35:00242.8242.9242.2242.2125242.8
15:40:00242.6242.6242.6242.698242.6
15:45:00242.2242.2242.2242.2877242.2
15:50:00242.2242.2242.2242.292242.2
15:55:00-
16:00:00-
16:05:00242.7242.7242.7242.710242.7
16:10:00242.3242.3242.2242.23418242.2
16:15:00242.2242.2242.2242.2543242.2
16:20:00242.8242.8242.0242.0877242.2
16:25:00-
16:30:00242.0242.0241.2241.2690241.7
16:35:00-
16:40:00241.4241.4241.3241.3266241.4
16:45:00241.3241.5241.2241.2493241.5
16:50:00241.5241.5241.5241.5153241.5
16:55:00-
17:00:00-
17:05:00241.3241.3241.3241.31241.3
17:10:00241.5243.9241.5243.9497241.7
17:15:00-
17:20:00242.0244.2241.6244.2634243.2
17:25:00-
17:30:00243.0243.0243.0243.0303243.0
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00243.4243.9243.0243.2357243.1
18:00:00243.2243.5243.2243.5345243.3
18:05:00-
18:10:00243.5244.0243.5244.01101243.7
18:15:00-
18:20:00244.0244.0243.9243.9467244.0
18:25:00244.7247.7244.7247.72042246.7
18:30:00248.0250.4248.0250.42481249.8
18:35:00250.0251.5248.0249.15870250.7
18:40:00248.0248.0246.4248.051247.0
18:45:00248.4253.0248.4253.03090251.6
18:50:00253.0253.8253.0253.0470253.7
18:55:00253.0253.0251.0252.0837252.0
19:00:00252.0253.6252.0253.6314253.2
19:05:00252.0252.0250.0250.0112250.5
19:10:00-
19:15:00251.0252.0251.0252.023251.1
19:20:00252.0252.9252.0252.0412252.1
19:25:00251.0252.7250.0250.0786251.5
19:30:00250.4252.9250.2252.81349252.1
19:35:00252.8254.0252.8254.011779253.0
19:40:00253.8253.9251.0251.03047252.3
19:45:00252.0254.0252.0254.0340252.4
19:50:00254.7254.8253.0253.0436254.4
19:55:00253.5254.8253.5254.118766254.5
20:00:00253.9253.9253.0253.01207253.0
20:05:00253.0253.0252.4252.48511253.0
20:10:00252.1254.8251.5254.81711252.9
20:15:00254.8254.9252.0252.01506253.9
20:20:00252.0252.0252.0252.043252.0
20:25:00253.0253.0253.0253.04253.0
20:30:00253.0253.0252.0252.040253.0
20:35:00252.1254.0252.0253.01983252.6
20:40:00252.1252.9251.6252.9700252.1
20:45:00253.0253.0253.0253.0451253.0
20:50:00254.0254.8254.0254.8621254.3
20:55:00254.8254.8254.8254.89254.8
21:00:00254.1259.9254.0259.410668256.4
21:05:00258.1258.8258.0258.01300258.3
21:10:00258.0258.1258.0258.1549258.1
21:15:00257.4257.4255.8256.91085256.5
21:20:00256.9258.2256.9258.21301257.8
21:25:00258.2258.2257.0257.02564257.7
21:30:00258.0258.0257.6257.6874258.0
21:35:00258.5259.9258.5259.01960259.1
21:40:00259.0259.0257.6257.6997258.0
21:45:00258.5258.5257.0257.0755257.5
21:50:00-
21:55:00258.8260.5258.8260.52799259.6
22:00:00259.0259.0258.0258.0155258.1
22:05:00258.0258.0255.1255.11863257.1
22:10:00255.0257.0254.5257.02318255.0
22:15:00257.0259.0256.0256.0727256.0
22:20:00-
22:25:00256.0256.0255.4255.9513255.6
22:30:00255.9256.0255.9256.0222256.0
22:35:00256.0256.0255.0255.0763255.3
22:40:00254.6254.6253.1253.12306254.0
22:45:00-
22:50:00-
22:55:00-
23:00:00253.8253.8253.8253.857253.8
23:05:00254.5255.0254.5255.0456254.5
23:10:00255.4255.4255.4255.4610255.4
23:15:00256.0257.0256.0257.0467256.8
23:20:00-
23:25:00257.9259.0257.9259.029258.7
23:30:00258.9258.9258.0258.9540258.9
23:35:00257.3257.5257.0257.02624257.4
23:40:00256.4256.4254.7254.7607255.9
23:45:00254.9254.9254.0254.02030254.2
23:50:00254.0254.0254.0254.0480254.0
23:55:00254.0254.1254.0254.1100254.1
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.