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
00:00:00249.2250.2248.0248.01227249.1
00:15:00248.0252.5248.0248.92235249.9
00:30:00248.5251.0248.5249.01101248.5
00:45:00248.5248.5248.2248.21700248.3
01:00:00248.2248.3248.1248.12149248.2
01:15:00248.1251.0246.1250.0567246.9
01:30:00249.0250.6248.5250.014249.4
01:45:00249.0249.0246.2246.2809246.2
02:00:00246.4246.4246.4246.422246.4
02:15:00247.9247.9246.0246.0955246.8
02:30:00247.0247.0247.0247.01247.0
02:45:00-
03:00:00-
03:15:00248.0249.0248.0249.0107249.0
03:30:00248.1249.0248.0249.0108248.0
03:45:00-
04:00:00-
04:15:00249.5251.0249.5250.04071250.0
04:30:00249.5249.5249.5249.51249.5
04:45:00250.8252.0250.8251.7236251.4
05:00:00-
05:15:00251.0251.0251.0251.01251.0
05:30:00250.0250.3249.5249.5600249.9
05:45:00249.0249.0247.5247.5448248.3
06:00:00247.1247.1247.0247.0393247.1
06:15:00246.0247.1244.0247.15545245.3
06:30:00246.9248.0246.0248.0681246.9
06:45:00247.0248.4245.0245.02497246.0
07:00:00246.0246.7246.0246.720246.7
07:15:00246.6248.9246.6247.22460248.9
07:30:00247.2249.1246.6249.1600248.7
07:45:00248.2249.1246.3246.31542248.4
08:00:00-
08:15:00246.6248.5246.6248.51881247.9
08:30:00247.2248.0247.2247.3193247.4
08:45:00247.2247.5246.0247.53133246.8
09:00:00-
09:15:00248.0249.0248.0249.02840248.9
09:30:00248.0248.0243.2244.010295244.2
09:45:00243.3245.0243.2245.01180243.9
10:00:00245.0245.8244.3245.13062245.6
10:15:00245.0246.8245.0246.8225246.8
10:30:00246.8246.8244.5244.52140245.0
10:45:00244.0244.0244.0244.01853244.0
11:00:00243.3243.4242.4242.91341242.8
11:15:00242.9243.5242.5242.52145243.0
11:30:00242.5243.4242.3243.41384242.5
11:45:00243.5244.1242.4242.4957243.2
12:00:00243.0243.1242.3243.1517242.5
12:15:00243.0244.6242.6243.02462243.2
12:30:00242.8243.0242.7243.01094242.9
12:45:00243.0245.0243.0245.03135244.7
13:00:00244.5245.0244.0244.01055244.7
13:15:00-
13:30:00244.0244.6243.0243.0699244.2
13:45:00243.1243.1242.6242.62725242.9
14:00:00-
14:15:00243.0243.0243.0243.01046243.0
14:30:00243.0243.0242.3242.35502242.6
14:45:00242.3242.3242.3242.32242.3
15:00:00242.3242.9242.3242.32260242.3
15:15:00242.3242.8242.2242.85172242.2
15:30:00242.2242.9242.2242.6960242.3
15:45:00242.2242.2242.2242.2969242.2
16:00:00242.7242.7242.2242.23428242.2
16:15:00242.2242.8242.0242.01420242.2
16:30:00242.0242.0241.2241.3956241.6
16:45:00241.3241.5241.2241.5646241.5
17:00:00241.3243.9241.3243.9498241.7
17:15:00242.0244.2241.6244.2634243.2
17:30:00243.0243.0243.0243.0303243.0
17:45:00243.4243.9243.0243.2357243.1
18:00:00243.2244.0243.2244.01446243.6
18:15:00244.0247.7243.9247.72509246.2
18:30:00248.0251.5246.4248.08402250.4
18:45:00248.4253.8248.4252.04397251.9
19:00:00252.0253.6250.0250.0426252.5
19:15:00251.0252.9250.0250.01221251.7
19:30:00250.4254.0250.2251.016175252.8
19:45:00252.0254.8252.0254.119542254.5
20:00:00253.9254.8251.5254.811429253.0
20:15:00254.8254.9252.0253.01553253.9
20:30:00253.0254.0251.6252.92723252.5
20:45:00253.0254.8253.0254.81081253.8
21:00:00254.1259.9254.0258.112517256.7
21:15:00257.4258.2255.8257.04950257.5
21:30:00258.0259.9257.6257.63831258.6
21:45:00258.5260.5257.0260.53554259.1
22:00:00259.0259.0254.5257.04336256.0
22:15:00257.0259.0255.4255.91240255.9
22:30:00255.9256.0253.1253.13291254.4
22:45:00-
23:00:00253.8255.4253.8255.41123255.0
23:15:00256.0259.0256.0259.0496257.0
23:30:00258.9258.9254.7254.73771257.4
23:45:00254.9254.9254.0254.12610254.1
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.