暗号資産価格データベース


2020年02月26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
00:00:00192.6193.5192.6193.5170193.2
00:03:00-
00:06:00194.0194.0194.0194.07194.0
00:09:00193.7193.8193.7193.810193.8
00:12:00-
00:15:00192.5192.5190.5191.9677190.8
00:18:00191.5191.5191.5191.553191.5
00:21:00191.5191.5191.5191.5108191.5
00:24:00191.0191.0191.0191.019191.0
00:27:00191.0191.0190.9190.9849191.0
00:30:00191.0191.0191.0191.0383191.0
00:33:00190.6190.6188.1190.0385189.4
00:36:00189.9190.0189.0189.0157189.4
00:39:00190.0191.5189.0191.5450190.8
00:42:00189.3189.3189.1189.3103189.3
00:45:00189.3190.8189.3190.8363189.9
00:48:00190.8190.9190.6190.6672190.7
00:51:00-
00:54:00190.6190.6189.7189.7322190.5
00:57:00190.5190.5190.5190.5280190.5
01:00:00189.6190.1189.0189.01169189.4
01:03:00189.0189.4189.0189.31173189.0
01:06:00189.9189.9189.9189.9273189.9
01:09:00189.9190.0189.9190.0629190.0
01:12:00190.0191.6190.0191.64149190.7
01:15:00191.7193.7191.7193.4973192.9
01:18:00193.4193.9193.4193.968193.8
01:21:00193.9193.9191.0191.01244192.2
01:24:00190.6192.0189.4192.04782189.9
01:27:00-
01:30:00191.0191.0191.0191.060191.0
01:33:00191.2191.2191.2191.221191.2
01:36:00-
01:39:00191.1191.1191.1191.12191.1
01:42:00-
01:45:00-
01:48:00190.9190.9190.9190.96190.9
01:51:00190.2190.2190.2190.224190.2
01:54:00190.0190.0189.7189.7764189.8
01:57:00189.9190.0189.9190.0133189.9
02:00:00-
02:03:00189.4189.4188.0188.0739188.8
02:06:00189.0190.0188.0190.0335189.7
02:09:00189.0189.0189.0189.01189.0
02:12:00-
02:15:00-
02:18:00188.1188.1188.1188.13188.1
02:21:00188.1189.7188.0189.7804188.3
02:24:00189.7189.7189.7189.71189.7
02:27:00189.0189.0189.0189.01189.0
02:30:00-
02:33:00-
02:36:00-
02:39:00189.4189.4189.4189.4183189.4
02:42:00189.0189.0188.0188.0545188.1
02:45:00-
02:48:00188.0188.0187.0187.0363187.8
02:51:00187.0187.0186.5186.5308186.6
02:54:00186.3186.3185.5185.5216185.9
02:57:00185.5186.0185.5186.0164185.6
03:00:00187.0187.0187.0187.01187.0
03:03:00-
03:06:00187.3187.5187.3187.5325187.4
03:09:00-
03:12:00187.7189.9187.7189.91091189.7
03:15:00189.3189.3189.3189.31189.3
03:18:00188.0188.0188.0188.01188.0
03:21:00-
03:24:00187.0187.0187.0187.01187.0
03:27:00187.0187.0187.0187.0118187.0
03:30:00188.0189.0188.0189.0274189.0
03:33:00189.0189.9189.0189.95315189.9
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00190.0190.0190.0190.03190.0
03:51:00190.0190.0190.0190.013190.0
03:54:00188.5188.5188.5188.5100188.5
03:57:00-
04:00:00-
04:03:00188.2188.2185.5185.5346186.1
04:06:00185.4185.4185.4185.461185.4
04:09:00185.4187.3185.2186.8673186.0
04:12:00-
04:15:00187.0187.0187.0187.02187.0
04:18:00-
04:21:00186.8186.8186.8186.8250186.8
04:24:00186.5186.5186.4186.4247186.5
04:27:00-
04:30:00186.0186.0186.0186.021186.0
04:33:00186.5186.6185.2185.2435185.8
04:36:00185.3185.3185.0185.117146185.0
04:39:00-
04:42:00185.0185.0185.0185.0628185.0
04:45:00185.0185.0185.0185.01095185.0
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00187.0187.2186.0186.0314187.1
05:03:00185.0185.0185.0185.0174185.0
05:06:00-
05:09:00187.0187.7187.0187.768187.7
05:12:00187.9187.9187.9187.9148187.9
05:15:00186.0186.0185.0185.02451185.4
05:18:00185.0185.0184.3184.33442184.9
05:21:00185.0185.0185.0185.02388185.0
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00185.0185.0184.5184.5207185.0
05:39:00184.5184.5184.0184.020184.2
05:42:00184.5184.5184.5184.5840184.5
05:45:00184.5184.5183.5183.5468184.1
05:48:00183.1183.1182.3182.32756182.5
05:51:00182.1182.1182.1182.11182.1
05:54:00-
05:57:00-
06:00:00184.0185.5184.0185.550184.1
06:03:00186.0188.5186.0186.080186.5
06:06:00-
06:09:00185.5185.5185.0185.42379185.3
06:12:00184.5184.5182.5182.51706182.6
06:15:00182.0182.0181.0181.02688181.1
06:18:00182.0182.0182.0182.0200182.0
06:21:00181.9182.0181.9182.02140182.0
06:24:00182.5186.0182.5184.9583185.2
06:27:00184.9185.0184.2185.0212184.6
06:30:00185.0185.0184.7184.9700184.9
06:33:00185.0187.5184.2187.52069185.6
06:36:00187.5187.5187.5187.586187.5
06:39:00187.5187.5187.5187.514187.5
06:42:00188.0188.9188.0188.98188.7
06:45:00188.9188.9188.9188.95188.9
06:48:00-
06:51:00188.0188.0187.0187.0162187.0
06:54:00187.0187.0185.0185.0240185.6
06:57:00185.0185.0185.0185.056185.0
07:00:00185.0185.0185.0185.044185.0
07:03:00186.0186.0184.2184.264184.4
07:06:00185.2185.2184.9184.91434184.9
07:09:00184.9185.0184.9185.0798184.9
07:12:00184.9185.0184.9185.01113184.9
07:15:00-
07:18:00185.0185.0185.0185.01849185.0
07:21:00185.3186.1185.3186.155185.4
07:24:00186.1187.0186.1187.0392187.0
07:27:00187.0187.8187.0187.8455187.5
07:30:00-
07:33:00187.0187.0186.8187.02080186.8
07:36:00186.2186.2185.3185.32786185.9
07:39:00185.0185.0185.0185.0864185.0
07:42:00184.9184.9184.9184.9116184.9
07:45:00185.0185.5185.0185.0211185.0
07:48:00185.1185.4185.1185.41877185.4
07:51:00185.4185.4185.4185.41821185.4
07:54:00185.4187.0185.4187.02285185.5
07:57:00187.6188.0187.6188.06187.7
08:00:00188.1188.2188.1188.2437188.1
08:03:00188.3191.8188.3191.82132190.0
08:06:00190.9191.7190.9191.7301190.9
08:09:00190.0191.4190.0190.01349191.1
08:12:00190.0191.1190.0191.1503191.1
08:15:00191.1191.1190.0190.0113191.0
08:18:00190.0190.0189.0189.03309189.2
08:21:00-
08:24:00188.5188.5188.0188.03188.3
08:27:00-
08:30:00187.5187.5187.0187.348187.1
08:33:00187.2187.2187.0187.0364187.2
08:36:00187.0187.0187.0187.01079187.0
08:39:00-
08:42:00186.5186.5184.0184.06750184.2
08:45:00184.0184.0181.1183.32975181.9
08:48:00183.3183.3181.0181.01181181.0
08:51:00181.0183.0181.0183.0140181.1
08:54:00-
08:57:00-
09:00:00182.0182.0180.5180.5222180.8
09:03:00182.0183.5182.0183.54182.9
09:06:00184.0184.0184.0184.0200184.0
09:09:00184.0184.0184.0184.0439184.0
09:12:00184.5186.1184.5186.124185.5
09:15:00185.5185.5181.1185.01113183.1
09:18:00185.0185.5185.0185.0162185.0
09:21:00185.0186.5185.0186.5959185.5
09:24:00186.5186.5186.5186.555186.5
09:27:00186.5186.5186.5186.518186.5
09:30:00185.1185.1185.0185.0199185.1
09:33:00-
09:36:00185.0185.0185.0185.0200185.0
09:39:00186.5186.5185.0185.0110185.1
09:42:00185.0185.0184.0184.02661184.4
09:45:00-
09:48:00183.5184.0183.2184.0633183.9
09:51:00183.2183.2183.2183.2182183.2
09:54:00183.2183.2183.2183.250183.2
09:57:00183.2183.2183.1183.1400183.1
10:00:00-
10:03:00183.1184.0182.0184.0500182.6
10:06:00183.0183.0180.7180.71099181.4
10:09:00180.7182.8180.7182.3889181.5
10:12:00181.9181.9181.5181.5334181.8
10:15:00181.5181.5181.0181.0417181.3
10:18:00181.0181.5180.0180.02123180.3
10:21:00180.0180.0179.0179.01045179.2
10:24:00179.0182.7178.1178.11419178.2
10:27:00178.1178.1175.8176.03631176.5
10:30:00175.8175.8174.1174.13662175.1
10:33:00174.3174.3173.5173.52791174.1
10:36:00173.5174.0172.0172.01762173.1
10:39:00173.1175.7173.0175.0572173.7
10:42:00174.0174.0173.0173.0294173.0
10:45:00172.5172.5172.0172.0381172.0
10:48:00172.2172.2172.2172.21674172.2
10:51:00173.0173.0172.9172.9178172.9
10:54:00173.5174.0173.5174.01501173.6
10:57:00173.0173.0172.0172.03268172.2
11:00:00171.8171.8171.2171.2935171.5
11:03:00171.7171.7170.3171.02903171.1
11:06:00171.0171.2170.0170.12953170.3
11:09:00170.0170.0166.1166.14278169.4
11:12:00167.2168.2165.0165.27590165.8
11:15:00166.8166.8166.0166.61859166.5
11:18:00167.0167.0165.9166.03365166.0
11:21:00166.0167.8165.1167.812006166.0
11:24:00168.0170.3166.1170.36966168.9
11:27:00170.0170.5170.0170.51364170.0
11:30:00171.0175.3170.0174.02053174.2
11:33:00175.0175.2174.0174.91594174.4
11:36:00173.0174.0173.0174.0302174.0
11:39:00173.9173.9173.9173.92173.9
11:42:00173.7173.7173.7173.770173.7
11:45:00-
11:48:00173.8174.0173.8174.0364173.8
11:51:00173.2173.8173.2173.811173.7
11:54:00-
11:57:00174.0174.0174.0174.07174.0
12:00:00173.6173.6172.0172.0176172.7
12:03:00-
12:06:00172.5172.5172.0172.050172.2
12:09:00172.0172.0171.7171.740171.9
12:12:00171.8172.0170.9172.02676171.5
12:15:00172.0172.0172.0172.01261172.0
12:18:00172.0172.0172.0172.05172.0
12:21:00172.0172.0171.8172.01066172.0
12:24:00170.5171.0168.0170.06566168.5
12:27:00170.0170.0170.0170.01466170.0
12:30:00169.0169.0167.8167.81028168.0
12:33:00168.9168.9168.6168.6813168.8
12:36:00168.8168.8167.0167.0758168.3
12:39:00167.0167.0165.0166.01503165.4
12:42:00166.1168.5166.1168.5181168.4
12:45:00-
12:48:00-
12:51:00168.1168.1168.1168.1559168.1
12:54:00167.1168.1167.0168.13429167.7
12:57:00168.1168.1168.1168.11015168.1
13:00:00168.1168.4168.1168.4160168.4
13:03:00168.3168.3168.3168.33168.3
13:06:00168.2168.2168.2168.250168.2
13:09:00168.2168.2168.2168.23168.2
13:12:00168.1168.1167.0167.0601167.0
13:15:00-
13:18:00168.0168.2168.0168.2124168.2
13:21:00168.2168.2168.1168.16168.2
13:24:00168.1168.2168.1168.1296168.2
13:27:00168.0168.0167.0167.0787167.0
13:30:00168.0168.0166.5167.0290166.6
13:33:00166.9166.9166.0166.02540166.2
13:36:00166.9166.9166.9166.951166.9
13:39:00167.0168.1167.0168.136167.9
13:42:00168.1168.2168.1168.2158168.2
13:45:00168.2169.0168.2169.01849168.4
13:48:00169.0169.0169.0169.013169.0
13:51:00168.9170.6168.9170.6544170.0
13:54:00171.5172.0171.5172.04154172.0
13:57:00172.4173.7172.0173.47777173.1
14:00:00173.9174.3173.9174.31785174.0
14:03:00174.5176.3174.3174.37767175.1
14:06:00175.3175.3173.8173.8497174.3
14:09:00173.6174.0171.5172.93138172.7
14:12:00172.9173.2172.9173.083173.0
14:15:00173.6173.6172.9172.92173.3
14:18:00173.4173.4171.7171.751171.8
14:21:00172.8172.8172.8172.81172.8
14:24:00-
14:27:00172.8172.8172.8172.88172.8
14:30:00-
14:33:00172.8172.8172.5172.5212172.6
14:36:00172.9173.6172.9173.626173.3
14:39:00173.9177.0173.9177.0413175.0
14:42:00176.9176.9175.0175.8799176.3
14:45:00175.9175.9175.0175.0228175.0
14:48:00-
14:51:00-
14:54:00176.0176.0175.9175.9160175.9
14:57:00176.8177.0176.8177.075176.9
15:00:00177.1177.9177.1177.9172177.9
15:03:00178.0178.5177.9178.5581178.0
15:06:00179.0179.0178.8178.9111178.9
15:09:00178.8179.0178.5178.5243178.9
15:12:00178.5178.8177.0178.498178.5
15:15:00178.1178.1176.0176.0488176.5
15:18:00175.5175.5174.5174.52243175.0
15:21:00175.0176.0175.0176.0374175.1
15:24:00176.0176.8176.0176.71232176.6
15:27:00176.7176.7176.7176.7364176.7
15:30:00176.8177.5176.8177.552176.8
15:33:00178.0178.7178.0178.74003178.7
15:36:00178.9178.9178.0178.0448178.5
15:39:00178.0178.8178.0178.8194178.0
15:42:00177.9178.4176.4176.4194176.5
15:45:00176.4176.8176.4176.721176.4
15:48:00-
15:51:00177.0177.9176.9177.62109177.6
15:54:00177.4177.9177.4177.95177.8
15:57:00178.0178.7177.9177.9303178.0
16:00:00177.9178.0177.7178.02017177.8
16:03:00178.0178.9178.0178.0303178.1
16:06:00178.5178.5178.5178.52178.5
16:09:00178.5178.5178.0178.01945178.0
16:12:00178.0179.0177.0177.02445178.2
16:15:00177.8177.8176.0176.0405176.2
16:18:00176.8176.8175.0175.9182175.0
16:21:00175.8175.8175.8175.81175.8
16:24:00175.8175.8174.4174.4600174.9
16:27:00175.9175.9174.2175.896174.2
16:30:00175.8175.8173.5173.5912174.1
16:33:00174.9174.9172.1172.3900172.2
16:36:00173.8173.8172.2172.34200172.2
16:39:00172.3173.8172.3173.8157172.3
16:42:00173.7173.7173.7173.72173.7
16:45:00173.8173.8173.8173.83173.8
16:48:00173.8173.8173.8173.84173.8
16:51:00173.8173.8173.6173.614173.6
16:54:00-
16:57:00173.5173.5173.0173.0208173.0
17:00:00172.8172.9168.1168.16080169.5
17:03:00170.0171.0170.0171.0315170.0
17:06:00171.5171.5171.5171.51171.5
17:09:00171.9171.9169.2170.9112169.6
17:12:00-
17:15:00-
17:18:00171.0171.0171.0171.01171.0
17:21:00171.8171.8171.8171.84171.8
17:24:00171.6171.6168.6168.61380170.0
17:27:00169.9169.9169.9169.94169.9
17:30:00169.8169.8169.7169.72169.8
17:33:00169.8169.8169.5169.54169.7
17:36:00168.9169.8168.6169.53312169.1
17:39:00169.4169.6169.4169.62169.5
17:42:00169.8169.8169.5169.64169.7
17:45:00169.8169.8168.5168.5279169.0
17:48:00169.8171.8169.8171.8107171.5
17:51:00171.8172.0171.8172.0107171.8
17:54:00172.1172.5171.6172.5285171.7
17:57:00-
18:00:00172.4172.4171.9171.96172.3
18:03:00171.8171.8169.7170.9212170.0
18:06:00170.5170.6169.7170.6102169.7
18:09:00170.5170.5169.1169.1105169.2
18:12:00169.9170.0169.9170.02170.0
18:15:00170.6170.6170.1170.14170.4
18:18:00170.7171.8170.7171.831171.6
18:21:00171.4171.4170.0170.97170.7
18:24:00170.8170.8170.2170.23170.4
18:27:00169.7169.8169.7169.82169.8
18:30:00169.8169.8169.8169.8243169.8
18:33:00169.8170.9169.8170.9604169.9
18:36:00170.9171.7169.6171.75097169.6
18:39:00172.0172.4172.0172.4276172.2
18:42:00172.3172.4170.3170.3691171.4
18:45:00172.5173.0172.5172.9436172.9
18:48:00-
18:51:00-
18:54:00171.1171.1170.7170.79170.9
18:57:00170.1170.7170.0170.752170.0
19:00:00170.0170.0170.0170.0863170.0
19:03:00-
19:06:00171.0171.0171.0171.0246171.0
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00171.0172.5171.0172.5306172.0
19:27:00172.5172.7172.5172.7312172.5
19:30:00173.5173.6173.5173.658173.6
19:33:00173.8174.8173.8174.81503174.0
19:36:00173.0173.0173.0173.06173.0
19:39:00173.0173.0173.0173.0154173.0
19:42:00173.0174.0173.0174.023173.3
19:45:00174.0174.4174.0174.4299174.1
19:48:00174.0174.0174.0174.0234174.0
19:51:00-
19:54:00174.4174.4174.4174.4196174.4
19:57:00173.0174.4173.0174.4358174.0
20:00:00174.0175.0173.8175.02567174.5
20:03:00175.0176.6175.0176.6981176.3
20:06:00-
20:09:00-
20:12:00-
20:15:00175.9176.0175.9175.91076176.0
20:18:00-
20:21:00175.1175.1175.0175.06175.1
20:24:00174.0174.0173.1173.1432173.3
20:27:00174.9175.3173.9175.33359175.1
20:30:00174.7174.7174.7174.73174.7
20:33:00176.0176.0176.0176.050176.0
20:36:00176.0176.5176.0176.5300176.5
20:39:00-
20:42:00-
20:45:00175.0175.0174.0174.0167175.0
20:48:00-
20:51:00174.0174.0173.5173.526173.8
20:54:00174.0174.0174.0174.04174.0
20:57:00-
21:00:00175.0176.0175.0176.0288176.0
21:03:00176.3176.3176.3176.350176.3
21:06:00174.8174.8171.5171.51768173.3
21:09:00173.0175.9173.0175.9413175.7
21:12:00175.9177.4175.9177.44073176.8
21:15:00177.5178.1177.5178.11450177.9
21:18:00178.5182.0178.5181.9735180.0
21:21:00181.8182.4181.8182.41962181.9
21:24:00-
21:27:00180.4180.4180.0180.0647180.0
21:30:00179.0180.1179.0180.162179.1
21:33:00181.0182.0181.0182.0266181.6
21:36:00182.5183.1182.5183.12936183.0
21:39:00182.9183.5182.9183.58200183.4
21:42:00-
21:45:00182.0182.0180.1180.12134180.5
21:48:00180.8180.8180.0180.01955180.1
21:51:00-
21:54:00180.0180.0180.0180.01635180.0
21:57:00181.0182.9181.0182.9641182.3
22:00:00182.9182.9182.7182.753182.7
22:03:00182.2182.6182.0182.05524182.0
22:06:00182.1182.2182.1182.2100182.1
22:09:00182.0182.0181.5181.5271181.7
22:12:00181.0181.0177.8178.11975178.5
22:15:00178.1178.1178.1178.18178.1
22:18:00178.4178.4178.4178.4363178.4
22:21:00-
22:24:00178.7178.7176.6177.9112176.9
22:27:00177.5181.0177.5179.03659180.4
22:30:00-
22:33:00178.4178.4177.5177.512177.9
22:36:00177.5178.0176.8178.01074176.9
22:39:00178.2178.2176.6177.756177.2
22:42:00177.9177.9177.9177.9100177.9
22:45:00-
22:48:00177.1177.1177.1177.1179177.1
22:51:00177.1177.1176.0176.0680176.8
22:54:00175.9175.9175.0175.728175.7
22:57:00174.8174.8173.5173.52202173.6
23:00:00173.6173.6172.2172.23005172.2
23:03:00172.2172.8172.0172.81589172.2
23:06:00172.2174.5172.2174.51667172.2
23:09:00173.3173.3173.0173.0205173.1
23:12:00172.5172.5172.5172.593172.5
23:15:00172.5172.5172.2172.2565172.3
23:18:00172.2172.2171.1171.1842171.3
23:21:00171.1171.1169.5169.713510170.2
23:24:00169.1170.8168.0170.011806168.7
23:27:00169.0169.0169.0169.01169.0
23:30:00169.5169.5168.0168.25306168.2
23:33:00168.2168.3166.8168.21994167.9
23:36:00169.0171.0169.0171.0607170.1
23:39:00170.9174.0170.1170.32681172.1
23:42:00172.0173.7171.0171.022173.3
23:45:00171.0172.7170.1172.7709170.4
23:48:00172.7172.8170.9172.6238171.7
23:51:00172.4172.4172.1172.2520172.3
23:54:00172.1172.1172.0172.11698172.0
23:57:00171.4171.4171.4171.4280171.4
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.