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
00:05:00194.0194.0194.0194.07194.0
00:10:00193.7193.8193.7193.810193.8
00:15:00192.5192.5190.5191.9677190.8
00:20:00191.5191.5191.5191.5161191.5
00:25:00191.0191.0190.9190.9868191.0
00:30:00191.0191.0191.0191.0383191.0
00:35:00190.6191.2188.1190.5721189.5
00:40:00190.4191.5189.1189.3374190.7
00:45:00189.3190.9189.3190.9471190.2
00:50:00190.7190.7190.6190.6564190.6
00:55:00190.6190.6189.7190.5602190.5
01:00:00189.6190.1189.0189.02274189.2
01:05:00189.4189.9189.3189.9341189.8
01:10:00189.9191.6189.9191.64778190.6
01:15:00191.7193.7191.7193.4988192.9
01:20:00193.9193.9191.0191.01297192.3
01:25:00190.6192.0189.4192.04782189.9
01:30:00191.0191.2191.0191.281191.1
01:35:00191.1191.1191.1191.12191.1
01:40:00-
01:45:00190.9190.9190.9190.96190.9
01:50:00190.2190.2189.7189.7788189.8
01:55:00189.9190.0189.9190.0133189.9
02:00:00189.4189.4189.1189.1394189.3
02:05:00189.0190.0188.0190.0680188.9
02:10:00189.0189.0189.0189.01189.0
02:15:00-
02:20:00188.1189.7188.0189.7807188.3
02:25:00189.7189.7189.0189.02189.4
02:30:00-
02:35:00189.4189.4189.4189.4183189.4
02:40:00189.0189.0188.0188.0545188.1
02:45:00188.0188.0187.7187.7309187.9
02:50:00187.5187.5185.5185.5578186.4
02:55:00185.5186.0185.5186.0164185.6
03:00:00187.0187.0187.0187.01187.0
03:05:00187.3187.5187.3187.5325187.4
03:10:00187.7189.9187.7189.91091189.7
03:15:00189.3189.3189.3189.31189.3
03:20:00188.0188.0187.0187.02187.5
03:25:00187.0187.0187.0187.0118187.0
03:30:00188.0189.9188.0189.95589189.8
03:35:00-
03:40:00-
03:45:00-
03:50:00190.0190.0190.0190.016190.0
03:55:00188.5188.5188.5188.5100188.5
04:00:00188.2188.2186.6186.610187.7
04:05:00186.6186.6185.4185.4397186.0
04:10:00185.4187.3185.2186.8673186.0
04:15:00187.0187.0187.0187.02187.0
04:20:00186.8186.8186.4186.4497186.7
04:25:00-
04:30:00186.0186.6185.2185.2456185.9
04:35:00185.3185.3185.0185.117146185.0
04:40:00185.0185.0185.0185.0628185.0
04:45:00185.0185.0185.0185.01095185.0
04:50:00-
04:55:00-
05:00:00187.0187.2185.0185.0488186.4
05:05:00-
05:10:00187.0187.9187.0187.9216187.8
05:15:00186.0186.0184.3184.35893185.1
05:20:00185.0185.0185.0185.02388185.0
05:25:00-
05:30:00-
05:35:00185.0185.0184.0184.0227184.9
05:40:00184.5184.5184.5184.5840184.5
05:45:00184.5184.5182.3182.33224182.7
05:50:00182.1182.1182.1182.11182.1
05:55:00-
06:00:00184.0188.5184.0188.578185.2
06:05:00187.0187.0185.5185.554186.0
06:10:00185.0185.4182.5182.54083184.2
06:15:00182.0182.0181.0181.02688181.1
06:20:00182.0184.0181.9184.02392182.0
06:25:00184.5186.0184.2185.0743185.2
06:30:00185.0186.5184.2186.52236184.9
06:35:00186.5187.5186.0187.5619187.4
06:40:00187.5188.9187.5188.922187.9
06:45:00188.9188.9188.9188.95188.9
06:50:00188.0188.0185.0185.0402186.2
06:55:00185.0185.0185.0185.056185.0
07:00:00185.0186.0184.2184.2108184.7
07:05:00185.2185.2184.9184.92231184.9
07:10:00185.0185.0184.9185.01114184.9
07:15:00185.0185.0185.0185.01849185.0
07:20:00185.3187.0185.3187.0116186.2
07:25:00187.0187.8187.0187.8786187.3
07:30:00187.0187.0186.8187.02080186.8
07:35:00186.2186.2185.0185.03650185.7
07:40:00184.9184.9184.9184.9116184.9
07:45:00185.0185.5185.0185.1322185.0
07:50:00185.4185.4185.4185.44519185.4
07:55:00185.4188.0185.4188.01359185.5
08:00:00188.1188.5188.1188.5677188.3
08:05:00189.0191.8189.0191.42275190.3
08:10:00191.2191.2190.0191.11770191.1
08:15:00191.1191.1189.3189.31939189.5
08:20:00189.0189.0188.0188.01486189.0
08:25:00-
08:30:00187.5187.5187.0187.2250187.2
08:35:00187.2187.2187.0187.01241187.0
08:40:00186.5186.5184.0184.06750184.2
08:45:00184.0184.0181.0181.04156181.7
08:50:00181.0183.0181.0183.0140181.1
08:55:00-
09:00:00182.0183.5180.5183.5226180.8
09:05:00184.0184.0184.0184.0618184.0
09:10:00184.0186.1184.0186.145184.8
09:15:00185.5185.5181.1185.01113183.1
09:20:00185.0186.5185.0186.51121185.4
09:25:00186.5186.5186.5186.573186.5
09:30:00185.1185.1185.0185.0199185.1
09:35:00185.0186.5185.0186.5210185.1
09:40:00185.0185.0184.0184.02761184.4
09:45:00183.5184.0183.2184.0633183.9
09:50:00183.2183.2183.2183.2182183.2
09:55:00183.2183.2183.1183.1450183.1
10:00:00183.1184.0182.0184.0500182.6
10:05:00183.0183.0180.7180.71599181.2
10:10:00182.0182.8181.5181.5723182.2
10:15:00181.5181.5180.0181.52161180.4
10:20:00180.9182.7179.0182.71512179.6
10:25:00181.0181.0175.8176.04962177.0
10:30:00175.8175.8173.7173.76313174.7
10:35:00173.7174.0172.0173.72016173.2
10:40:00174.0175.7173.0173.0752173.4
10:45:00172.5172.5172.0172.22055172.2
10:50:00173.0173.7172.9173.71678173.5
10:55:00174.0174.0172.0172.03269172.2
11:00:00171.8171.8171.0171.03227171.3
11:05:00171.1171.2169.5169.56355170.2
11:10:00169.8169.8165.0165.29077166.3
11:15:00166.8167.0166.0166.03038166.3
11:20:00166.0169.0165.1169.018797166.6
11:25:00169.0170.5169.0170.53725169.6
11:30:00171.0175.3170.0174.93647174.3
11:35:00173.0174.0173.0174.0302174.0
11:40:00173.9173.9173.7173.772173.7
11:45:00173.8174.0173.8174.0364173.8
11:50:00173.2173.8173.2173.811173.7
11:55:00174.0174.0174.0174.07174.0
12:00:00173.6173.6172.0172.0176172.7
12:05:00172.5172.5172.0172.050172.2
12:10:00172.0172.0170.9172.02716171.5
12:15:00172.0172.0172.0172.01261172.0
12:20:00172.0172.0168.0168.06547168.9
12:25:00169.0171.0168.0170.02556169.8
12:30:00169.0169.0167.8168.61841168.4
12:35:00168.8168.8165.0165.02035166.5
12:40:00165.0168.5165.0168.5407166.9
12:45:00-
12:50:00168.1168.1167.0167.01059167.6
12:55:00168.0168.1167.5168.13944167.9
13:00:00168.1168.4168.1168.3163168.4
13:05:00168.2168.2168.2168.250168.2
13:10:00168.2168.2167.0167.0604167.1
13:15:00-
13:20:00168.0168.2168.0168.2354168.2
13:25:00168.1168.1167.0167.0859167.1
13:30:00168.0168.0166.0166.02348166.3
13:35:00166.0166.9166.0166.9533166.1
13:40:00167.0168.2167.0168.2194168.1
13:45:00168.2169.0168.2169.01862168.4
13:50:00168.9172.0168.9172.04698171.8
13:55:00172.4173.7172.0173.47777173.1
14:00:00173.9176.3173.9176.05931174.8
14:05:00174.4175.9171.5171.57255174.0
14:10:00172.9173.2172.9173.084173.0
14:15:00173.6173.6171.7171.753171.9
14:20:00172.8172.8172.8172.81172.8
14:25:00172.8172.8172.8172.88172.8
14:30:00172.8172.8172.5172.5212172.6
14:35:00172.9173.9172.9173.9126173.8
14:40:00174.0177.0174.0175.81112176.0
14:45:00175.9175.9175.0175.0228175.0
14:50:00-
14:55:00176.0177.0175.9177.0235176.3
15:00:00177.1178.0177.1178.0752178.0
15:05:00178.5179.0178.5178.8114178.9
15:10:00178.9179.0177.0178.4339178.8
15:15:00178.1178.1174.5174.52731175.3
15:20:00175.0176.1175.0176.1512175.4
15:25:00176.7176.8176.7176.71458176.7
15:30:00176.8178.7176.8178.74055178.7
15:35:00178.9178.9178.0178.0448178.5
15:40:00178.0178.8176.4176.4388177.2
15:45:00176.4176.8176.4176.721176.4
15:50:00177.0177.9176.9177.92114177.6
15:55:00178.0178.7177.9177.9303178.0
16:00:00177.9178.9177.7178.82059177.8
16:05:00178.6178.6178.0178.0913178.0
16:10:00178.3179.0177.0177.03740178.1
16:15:00177.8177.8175.0175.0586175.8
16:20:00175.9175.9174.4174.4506175.0
16:25:00175.8175.9174.2175.8192174.3
16:30:00175.8175.8172.1172.11161173.7
16:35:00173.9173.9172.1172.34851172.2
16:40:00172.3173.8172.3173.7159172.3
16:45:00173.8173.8173.8173.86173.8
16:50:00173.8173.8173.6173.615173.6
16:55:00173.5173.5173.0173.0208173.0
17:00:00172.8172.9168.1170.06394169.5
17:05:00171.0171.5171.0171.52171.3
17:10:00171.9171.9169.2170.9112169.6
17:15:00171.0171.0171.0171.01171.0
17:20:00171.8171.8170.0170.0301170.2
17:25:00171.3171.3168.6169.91087169.9
17:30:00169.8169.8169.7169.85169.8
17:35:00169.5169.8168.6169.43314169.1
17:40:00169.6169.8169.5169.65169.7
17:45:00169.8170.0168.5170.0288169.0
17:50:00171.0172.1171.0172.1210171.8
17:55:00172.4172.5171.6172.5280171.7
18:00:00172.4172.4169.7169.7217170.1
18:05:00170.9170.9169.7169.7109169.7
18:10:00170.2170.2169.1170.0101169.1
18:15:00170.6170.6170.1170.14170.4
18:20:00170.7171.8170.0170.839171.4
18:25:00170.3170.3169.7169.84170.0
18:30:00169.8170.9169.8170.9847169.9
18:35:00170.9171.7169.6171.75097169.6
18:40:00172.0172.4170.3170.3967171.6
18:45:00172.5173.0172.5172.9436172.9
18:50:00171.1171.1171.1171.13171.1
18:55:00171.0171.0170.0170.758170.1
19:00:00170.0170.0170.0170.0863170.0
19:05:00171.0171.0171.0171.0246171.0
19:10:00-
19:15:00-
19:20:00171.0172.0171.0172.0155171.7
19:25:00172.0172.7172.0172.7463172.5
19:30:00173.5174.8173.5174.81561174.0
19:35:00173.0173.0173.0173.044173.0
19:40:00173.0174.0173.0174.0139173.0
19:45:00174.0174.4174.0174.4299174.1
19:50:00174.0174.0174.0174.0234174.0
19:55:00174.4174.4173.0174.4554174.1
20:00:00174.0176.5173.8176.52843174.6
20:05:00176.6176.6176.6176.6705176.6
20:10:00-
20:15:00175.9176.0175.9175.91076176.0
20:20:00175.1175.1174.0174.08174.8
20:25:00173.6175.3173.1175.33789174.9
20:30:00174.7176.0174.7176.053175.9
20:35:00176.0176.5176.0176.5300176.5
20:40:00-
20:45:00175.0175.0174.0174.0167175.0
20:50:00174.0174.0173.5174.030173.8
20:55:00-
21:00:00175.0176.3175.0176.3338176.0
21:05:00174.8174.8171.5171.51768173.3
21:10:00173.0177.4173.0177.44486176.7
21:15:00177.5182.0177.5182.02071178.5
21:20:00180.0182.4180.0182.42076181.9
21:25:00180.4180.4180.0180.0647180.0
21:30:00179.0182.0179.0182.0328181.1
21:35:00182.5183.1182.5183.04136183.0
21:40:00183.0183.5183.0183.57000183.5
21:45:00182.0182.0180.0180.03889180.3
21:50:00180.8180.8180.0180.0235180.3
21:55:00180.0182.9180.0182.92241180.7
22:00:00182.9182.9182.0182.04390182.0
22:05:00182.0182.2182.0182.01408182.0
22:10:00181.5181.5177.8178.12125178.7
22:15:00178.1178.4178.1178.4371178.4
22:20:00178.7178.7176.7176.727177.5
22:25:00176.6181.0176.6179.03744180.3
22:30:00-
22:35:00178.4178.4176.8177.21106176.9
22:40:00177.0177.9176.6177.9136177.6
22:45:00-
22:50:00177.1177.1176.0176.0859176.9
22:55:00175.9175.9173.5173.52230173.6
23:00:00173.6173.6172.0172.84594172.2
23:05:00172.2174.5172.2174.51667172.2
23:10:00173.3173.3172.5172.5298172.9
23:15:00172.5172.5171.4171.5923172.0
23:20:00171.5171.5168.0168.021123169.5
23:25:00168.0170.8168.0169.04678169.8
23:30:00169.5169.5166.8168.27060168.1
23:35:00168.3171.0168.2171.02347170.5
23:40:00171.5174.0170.1171.01203173.5
23:45:00171.0172.8170.1172.8928170.7
23:50:00172.6172.6172.1172.2539172.3
23:55:00172.1172.1171.4171.41978171.9
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.