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
00:00:00192.6194.0192.6193.8187193.2
00:15:00192.5192.5190.5190.91706190.9
00:30:00191.0191.5188.1189.31478190.2
00:45:00189.3190.9189.3190.51637190.5
01:00:00189.6191.6189.0191.67393190.1
01:15:00191.7193.9189.4192.07067190.8
01:30:00191.0191.2191.0191.183191.1
01:45:00190.9190.9189.7190.0927189.8
02:00:00189.4190.0188.0189.01075189.1
02:15:00188.1189.7188.0189.0809188.3
02:30:00189.4189.4188.0188.0728188.4
02:45:00188.0188.0185.5186.01051186.7
03:00:00187.0189.9187.0189.91417189.2
03:15:00189.3189.3187.0187.0121187.0
03:30:00188.0189.9188.0189.95589189.8
03:45:00190.0190.0188.5188.5116188.7
04:00:00188.2188.2185.2186.81080186.0
04:15:00187.0187.0186.4186.4499186.7
04:30:00186.0186.6185.0185.018230185.0
04:45:00185.0185.0185.0185.01095185.0
05:00:00187.0187.9185.0187.9704186.8
05:15:00186.0186.0184.3185.08281185.1
05:30:00185.0185.0184.0184.51067184.6
05:45:00184.5184.5182.1182.13225182.7
06:00:00184.0188.5182.5182.54215184.2
06:15:00182.0186.0181.0185.05823182.0
06:30:00185.0188.9184.2188.92877185.5
06:45:00188.9188.9185.0185.0463186.0
07:00:00185.0186.0184.2185.03453184.9
07:15:00185.0187.8185.0187.82751185.7
07:30:00187.0187.0184.9184.95846186.1
07:45:00185.0188.0185.0188.06200185.4
08:00:00188.1191.8188.1191.14722190.3
08:15:00191.1191.1188.0188.03425189.3
08:30:00187.5187.5184.0184.08241184.7
08:45:00184.0184.0181.0183.04296181.6
09:00:00182.0186.1180.5186.1889183.2
09:15:00185.5186.5181.1186.52307184.3
09:30:00185.1186.5184.0184.03170184.5
09:45:00183.5184.0183.1183.11265183.5
10:00:00183.1184.0180.7181.52822181.7
10:15:00181.5182.7175.8176.08635178.3
10:30:00175.8175.8172.0173.09081174.3
10:45:00172.5174.0172.0172.07002172.5
11:00:00171.8171.8165.0165.218659168.5
11:15:00166.8170.5165.1170.525560167.0
11:30:00171.0175.3170.0173.74021174.2
11:45:00173.8174.0173.2174.0382173.8
12:00:00173.6173.6170.9172.02942171.6
12:15:00172.0172.0168.0170.010364169.5
12:30:00169.0169.0165.0168.54283167.3
12:45:00168.1168.1167.0168.15003167.9
13:00:00168.1168.4167.0167.0817167.4
13:15:00168.0168.2167.0167.01213167.4
13:30:00168.0168.2166.0168.23075166.4
13:45:00168.2173.7168.2173.414337172.1
14:00:00173.9176.3171.5173.013270174.4
14:15:00173.6173.6171.7172.862172.0
14:30:00172.8177.0172.5175.81450175.3
14:45:00175.9177.0175.0177.0463175.6
15:00:00177.1179.0177.0178.41205178.3
15:15:00178.1178.1174.5176.74701175.7
15:30:00176.8178.9176.4176.44891178.5
15:45:00176.4178.7176.4177.92438177.7
16:00:00177.9179.0177.0177.06712178.0
16:15:00177.8177.8174.2175.81284175.3
16:30:00175.8175.8172.1173.76171172.5
16:45:00173.8173.8173.0173.0229173.1
17:00:00172.8172.9168.1170.96508169.5
17:15:00171.0171.8168.6169.91389170.0
17:30:00169.8169.8168.6169.63324169.1
17:45:00169.8172.5168.5172.5778170.7
18:00:00172.4172.4169.1170.0427169.8
18:15:00170.6171.8169.7169.847171.2
18:30:00169.8172.4169.6170.36911169.9
18:45:00172.5173.0170.0170.7497172.6
19:00:00170.0171.0170.0171.01109170.2
19:15:00171.0172.7171.0172.7618172.3
19:30:00173.5174.8173.0174.01744173.9
19:45:00174.0174.4173.0174.41087174.1
20:00:00174.0176.6173.8176.63548175.0
20:15:00175.9176.0173.1175.34873175.1
20:30:00174.7176.5174.7176.5353176.4
20:45:00175.0175.0173.5174.0197174.8
21:00:00175.0177.4171.5177.46592175.7
21:15:00177.5182.4177.5180.04794180.2
21:30:00179.0183.5179.0183.511464183.2
21:45:00182.0182.9180.0182.96365180.4
22:00:00182.9182.9177.8178.17923181.1
22:15:00178.1181.0176.6179.04142180.1
22:30:00178.4178.4176.6177.91242177.0
22:45:00177.1177.1173.5173.53089174.5
23:00:00173.6174.5172.0172.56559172.2
23:15:00172.5172.5168.0169.026724169.6
23:30:00169.5174.0166.8171.010610169.3
23:45:00171.0172.8170.1171.43445171.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.