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
00:00:00192.6194.0190.5190.91893191.2
00:30:00191.0191.5188.1190.53115190.3
01:00:00189.6193.9189.0192.014460190.5
01:30:00191.0191.2189.7190.01010189.9
02:00:00189.4190.0188.0189.01884188.7
02:30:00189.4189.4185.5186.01779187.4
03:00:00187.0189.9187.0187.01538189.0
03:30:00188.0190.0188.0188.55705189.8
04:00:00188.2188.2185.2186.41579186.2
04:30:00186.0186.6185.0185.019325185.0
05:00:00187.0187.9184.3185.08985185.2
05:30:00185.0185.0182.1182.14292183.2
06:00:00184.0188.5181.0185.010038182.9
06:30:00185.0188.9184.2185.03340185.5
07:00:00185.0187.8184.2187.86204185.3
07:30:00187.0188.0184.9188.012046185.7
08:00:00188.1191.8188.0188.08147189.9
08:30:00187.5187.5181.0183.012537183.7
09:00:00182.0186.5180.5186.53196184.0
09:30:00185.1186.5183.1183.14435184.2
10:00:00183.1184.0175.8176.011457179.1
10:30:00175.8175.8172.0172.016083173.5
11:00:00171.8171.8165.0170.544219167.6
11:30:00171.0175.3170.0174.04403174.2
12:00:00173.6173.6168.0170.013306170.0
12:30:00169.0169.0165.0168.19286167.6
13:00:00168.1168.4167.0167.02030167.4
13:30:00168.0173.7166.0173.417412171.1
14:00:00173.9176.3171.5172.813332174.4
14:30:00172.8177.0172.5177.01913175.4
15:00:00177.1179.0174.5176.75906176.2
15:30:00176.8178.9176.4177.97329178.2
16:00:00177.9179.0174.2175.87996177.6
16:30:00175.8175.8172.1173.06400172.5
17:00:00172.8172.9168.1169.97897169.6
17:30:00169.8172.5168.5172.54102169.4
18:00:00172.4172.4169.1169.8474169.9
18:30:00169.8173.0169.6170.77408170.1
19:00:00170.0172.7170.0172.71727171.0
19:30:00173.5174.8173.0174.42831174.0
20:00:00174.0176.6173.1175.38421175.1
20:30:00174.7176.5173.5174.0550175.8
21:00:00175.0182.4171.5180.011386177.6
21:30:00179.0183.5179.0182.917829182.2
22:00:00182.9182.9176.6179.012065180.8
22:30:00178.4178.4173.5173.54331175.2
23:00:00173.6174.5168.0169.033283170.1
23:30:00169.5174.0166.8171.414055169.8
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.