暗号資産価格データベース


2020年03月01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
00:00:00176.7176.7176.6176.6165176.7
00:03:00-
00:06:00-
00:09:00176.9176.9176.6176.6272176.7
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00177.8178.7177.8178.7309178.6
00:27:00178.7180.5178.7180.5613178.9
00:30:00180.7181.0180.7180.9121180.9
00:33:00-
00:36:00179.5179.5179.3179.3300179.3
00:39:00180.5180.5180.5180.534180.5
00:42:00179.5180.1179.5180.1203180.1
00:45:00180.3180.3180.3180.3400180.3
00:48:00-
00:51:00180.3180.3180.3180.3600180.3
00:54:00180.3180.3179.6180.03608179.7
00:57:00180.0180.0180.0180.0105180.0
01:00:00-
01:03:00179.4179.4177.8177.8400177.9
01:06:00-
01:09:00-
01:12:00179.0179.5179.0179.5300179.4
01:15:00-
01:18:00-
01:21:00179.7179.7179.7179.720179.7
01:24:00178.7178.7177.6177.6300177.7
01:27:00-
01:30:00177.6177.6177.6177.6780177.6
01:33:00-
01:36:00177.6177.6177.6177.679177.6
01:39:00-
01:42:00-
01:45:00177.6177.6177.6177.6859177.6
01:48:00-
01:51:00178.3178.3178.3178.398178.3
01:54:00-
01:57:00-
02:00:00-
02:03:00178.0178.0178.0178.0900178.0
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00178.5178.9178.5178.9100178.9
02:27:00178.8179.3178.8179.3200179.1
02:30:00178.7178.7178.7178.768178.7
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00178.4178.4177.0177.0368177.0
03:12:00178.0178.0178.0178.01178.0
03:15:00-
03:18:00-
03:21:00-
03:24:00178.9179.5178.9179.5400179.5
03:27:00-
03:30:00178.3178.3177.7177.7400177.8
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00177.6179.0176.7179.0340176.8
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00178.2178.2178.2178.21178.2
04:30:00178.1178.1176.7176.72000176.7
04:33:00-
04:36:00-
04:39:00178.0179.4178.0179.4381179.3
04:42:00-
04:45:00-
04:48:00178.9178.9178.9178.91760178.9
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00178.5178.5178.5178.51178.5
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00178.5178.5178.3178.34178.4
05:36:00178.6178.6178.2178.3104178.6
05:39:00-
05:42:00-
05:45:00178.1178.1178.0178.07178.1
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00179.0179.0179.0179.01179.0
06:09:00179.2179.6179.2179.614179.4
06:12:00179.7180.0179.7180.01793180.0
06:15:00-
06:18:00-
06:21:00180.0180.5180.0180.573180.0
06:24:00180.7180.9180.7180.97180.8
06:27:00-
06:30:00-
06:33:00180.9180.9180.9180.930180.9
06:36:00-
06:39:00-
06:42:00180.2180.2180.2180.22180.2
06:45:00-
06:48:00179.4179.4177.0178.01481177.5
06:51:00178.6178.6178.6178.61178.6
06:54:00178.7178.9178.7178.910178.9
06:57:00179.0179.1179.0179.13179.0
07:00:00179.3179.6179.3179.67179.6
07:03:00179.9180.0179.9180.0481180.0
07:06:00-
07:09:00178.7178.7178.7178.71178.7
07:12:00-
07:15:00-
07:18:00178.7178.7178.2178.2873178.5
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00179.5179.5179.5179.51179.5
08:06:00179.6179.6179.6179.61179.6
08:09:00179.9180.0179.9180.014180.0
08:12:00-
08:15:00-
08:18:00179.0179.0179.0179.0104179.0
08:21:00179.0180.5179.0180.5279179.8
08:24:00180.5181.0180.5181.0102180.8
08:27:00-
08:30:00-
08:33:00-
08:36:00180.1180.1179.0179.011179.4
08:39:00178.7178.7178.0178.014178.3
08:42:00177.9177.9177.9177.936177.9
08:45:00177.7177.7177.6177.688177.6
08:48:00-
08:51:00177.8177.8177.0177.01553177.1
08:54:00177.6177.6177.6177.6893177.6
08:57:00177.5177.5177.5177.5128177.5
09:00:00177.6177.6177.6177.61359177.6
09:03:00177.6178.7177.3178.7291177.6
09:06:00178.8179.2178.8179.211179.0
09:09:00179.3180.0179.3180.02873180.0
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00180.0180.0180.0180.0378180.0
09:39:00-
09:42:00-
09:45:00-
09:48:00180.0180.0180.0180.0161180.0
09:51:00179.1179.1179.1179.14179.1
09:54:00179.1179.1179.0179.0128179.1
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00179.0179.0179.0179.01179.0
10:18:00179.5179.5179.0179.0337179.0
10:21:00179.5180.0179.5180.0520180.0
10:24:00180.0180.0179.1179.1154179.7
10:27:00180.0180.6180.0180.61053180.5
10:30:00180.6180.6180.6180.6200180.6
10:33:00-
10:36:00180.8180.8180.7180.7192180.8
10:39:00180.8181.0180.8181.01974180.9
10:42:00181.0181.0181.0181.0183181.0
10:45:00-
10:48:00180.5181.0179.8181.0544180.5
10:51:00-
10:54:00181.0181.0181.0181.012181.0
10:57:00-
11:00:00181.1181.1181.0181.1301181.1
11:03:00181.1181.9181.1181.91120181.7
11:06:00182.0182.0181.9181.9437181.9
11:09:00182.0182.0182.0182.0919182.0
11:12:00182.0182.0182.0182.0755182.0
11:15:00-
11:18:00182.0182.0182.0182.010182.0
11:21:00181.5181.5181.2181.2179181.2
11:24:00181.3181.3181.3181.31181.3
11:27:00-
11:30:00181.2181.2181.2181.2230181.2
11:33:00-
11:36:00-
11:39:00181.2181.2181.1181.150181.1
11:42:00182.1182.9182.1182.94506182.8
11:45:00182.8183.0182.8183.0800183.0
11:48:00183.0183.0183.0183.038183.0
11:51:00-
11:54:00182.9183.0182.9183.0400183.0
11:57:00182.0182.0181.6181.631182.0
12:00:00181.5181.6181.1181.11470181.5
12:03:00-
12:06:00181.1181.1181.1181.1784181.1
12:09:00181.5181.5181.5181.54181.5
12:12:00181.5181.5181.5181.560181.5
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:00-
12:39:00181.6181.6181.6181.61181.6
12:42:00-
12:45:00-
12:48:00-
12:51:00181.6181.6181.5181.6905181.5
12:54:00-
12:57:00-
13:00:00181.7182.1181.7182.14181.9
13:03:00182.2182.2182.2182.2154182.2
13:06:00182.2182.2182.2182.2346182.2
13:09:00182.0182.2181.5182.2876181.8
13:12:00181.5182.1181.5181.51135181.9
13:15:00181.5181.5181.5181.51617181.5
13:18:00181.0181.0180.2180.22665180.4
13:21:00180.2180.5180.2180.51312180.3
13:24:00-
13:27:00-
13:30:00-
13:33:00180.7180.7180.0180.01191180.1
13:36:00-
13:39:00180.7181.0180.7181.07181.0
13:42:00-
13:45:00180.0180.0179.6179.61054179.8
13:48:00180.9180.9180.9180.911180.9
13:51:00179.9179.9179.9179.91179.9
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00180.0180.0180.0180.012180.0
14:15:00-
14:18:00179.8179.8179.8179.81179.8
14:21:00-
14:24:00-
14:27:00179.8179.8179.8179.850179.8
14:30:00-
14:33:00179.7179.7179.7179.71179.7
14:36:00-
14:39:00-
14:42:00179.7179.8179.7179.859179.8
14:45:00180.0180.0180.0180.01180.0
14:48:00180.0180.0180.0180.06180.0
14:51:00-
14:54:00180.0180.0180.0180.0100180.0
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:00-
15:21:00180.0180.0180.0180.071180.0
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00180.0180.0180.0180.0262180.0
15:39:00180.0180.0180.0180.0611180.0
15:42:00180.0180.0179.5179.566180.0
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00180.5180.6178.0178.03781179.1
16:06:00179.0179.0179.0179.01179.0
16:09:00-
16:12:00179.5179.5179.5179.51179.5
16:15:00179.0179.6178.9179.6941178.9
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00179.0179.0179.0179.032179.0
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00179.0179.0178.5178.5109178.6
17:21:00178.8178.9178.8178.9450178.9
17:24:00178.8178.8178.8178.8408178.8
17:27:00-
17:30:00178.5178.5178.5178.57178.5
17:33:00178.2178.2177.6177.62656177.8
17:36:00-
17:39:00-
17:42:00177.5177.5177.0177.0114177.0
17:45:00176.9176.9176.0176.0490176.0
17:48:00-
17:51:00177.0177.0177.0177.01177.0
17:54:00-
17:57:00176.3176.3176.3176.380176.3
18:00:00176.3176.3176.3176.36176.3
18:03:00-
18:06:00-
18:09:00-
18:12:00177.0177.6177.0177.6455177.6
18:15:00177.7178.8177.7178.8346178.8
18:18:00-
18:21:00178.9178.9178.9178.9738178.9
18:24:00179.0179.0179.0179.03179.0
18:27:00-
18:30:00-
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00178.4178.4178.4178.44178.4
18:48:00177.6177.6177.3177.35177.5
18:51:00177.2177.2176.0176.129176.3
18:54:00176.2176.2176.0176.0322176.1
18:57:00-
19:00:00-
19:03:00176.1176.1176.1176.140176.1
19:06:00-
19:09:00-
19:12:00-
19:15:00177.0177.0177.0177.01177.0
19:18:00177.2177.5177.2177.5104177.5
19:21:00177.3177.3177.3177.378177.3
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00177.6178.4177.6178.4115178.3
19:45:00178.3178.3178.3178.3100178.3
19:48:00-
19:51:00178.6178.6178.6178.61178.6
19:54:00-
19:57:00-
20:00:00178.7178.7178.7178.7100178.7
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:00178.7179.0178.7179.01007178.9
20:21:00179.2179.4179.2179.460179.4
20:24:00179.4179.7179.4179.71004179.7
20:27:00-
20:30:00180.0180.9179.0179.0251180.5
20:33:00-
20:36:00-
20:39:00-
20:42:00-
20:45:00180.0180.0180.0180.01180.0
20:48:00181.0181.2181.0181.2234181.1
20:51:00180.6180.6180.6180.6565180.6
20:54:00180.7180.7180.6180.685180.7
20:57:00180.6180.6180.6180.6154180.6
21:00:00181.3181.5181.3181.5108181.5
21:03:00181.9182.0181.9182.01706182.0
21:06:00182.0183.5182.0183.55414182.5
21:09:00183.2183.2182.1182.1264183.2
21:12:00182.5182.8181.6182.51020182.5
21:15:00182.5182.8182.5182.71143182.7
21:18:00181.8182.3181.5181.51472181.6
21:21:00181.8181.9181.3181.94244181.4
21:24:00181.3181.3180.9180.9412181.2
21:27:00181.0181.1180.1180.11169180.3
21:30:00180.0180.0180.0180.01180.0
21:33:00179.9179.9179.2179.22474179.3
21:36:00179.4179.4179.3179.3110179.4
21:39:00-
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00179.6179.6178.8178.846178.8
21:57:00178.8178.8178.6178.6133178.7
22:00:00-
22:03:00179.0179.0178.1178.1393178.4
22:06:00-
22:09:00-
22:12:00178.3178.3178.0178.02830178.0
22:15:00177.8178.0177.0178.01196177.1
22:18:00178.2178.2178.2178.215178.2
22:21:00-
22:24:00-
22:27:00178.3178.5178.3178.52178.4
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00178.5179.3178.5179.337178.9
22:51:00179.4179.4179.4179.41179.4
22:54:00178.5178.5178.4178.4299178.4
22:57:00178.4178.7177.2178.7306177.3
23:00:00179.0179.0179.0179.01179.0
23:03:00-
23:06:00179.4179.5179.4179.58179.4
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00179.6179.6179.6179.646179.6
23:27:00179.0179.0178.1178.1107178.1
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00178.3178.3178.3178.319178.3
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.