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
00:05:00176.9176.9176.6176.6221176.7
00:10:00176.6176.6176.6176.651176.6
00:15:00-
00:20:00-
00:25:00177.8180.5177.8180.5922178.8
00:30:00180.7181.0180.7180.9121180.9
00:35:00179.5180.5179.3180.5334179.4
00:40:00179.5180.1179.5180.1203180.1
00:45:00180.3180.3180.3180.3400180.3
00:50:00180.3180.3180.3180.3600180.3
00:55:00180.3180.3179.6180.03713179.7
01:00:00179.4179.4177.8177.8400177.9
01:05:00-
01:10:00179.0179.5179.0179.5300179.4
01:15:00-
01:20:00179.7179.7179.7179.720179.7
01:25:00178.7178.7177.6177.6300177.7
01:30:00177.6177.6177.6177.6780177.6
01:35:00177.6177.6177.6177.679177.6
01:40:00-
01:45:00177.6177.6177.6177.6859177.6
01:50:00178.3178.3178.3178.398178.3
01:55:00-
02:00:00178.0178.0178.0178.0900178.0
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00178.5179.3178.5179.3300179.0
02:30:00178.7178.7178.7178.768178.7
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00178.4178.4177.0178.0369177.0
03:15:00-
03:20:00-
03:25:00178.9179.5178.9179.5400179.5
03:30:00178.3178.3177.7177.7400177.8
03:35:00-
03:40:00-
03:45:00177.6177.6176.7176.7324176.7
03:50:00177.7179.0177.7179.016178.5
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00178.2178.2178.2178.21178.2
04:30:00178.1178.1176.7176.72000176.7
04:35:00-
04:40:00178.0179.4178.0179.4381179.3
04:45:00178.9178.9178.9178.91760178.9
04:50:00-
04:55:00-
05:00:00178.5178.5178.5178.51178.5
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00178.5178.5178.3178.34178.4
05:35:00178.6178.6178.2178.3104178.6
05:40:00-
05:45:00178.1178.1178.0178.07178.1
05:50:00-
05:55:00-
06:00:00-
06:05:00179.0179.3179.0179.38179.2
06:10:00179.5180.0179.5180.01800180.0
06:15:00-
06:20:00180.0180.9180.0180.980180.1
06:25:00-
06:30:00-
06:35:00180.9180.9180.9180.930180.9
06:40:00180.2180.2180.2180.22180.2
06:45:00179.4179.4177.0177.11480177.5
06:50:00178.0178.7178.0178.73178.4
06:55:00178.9179.1178.9179.112178.9
07:00:00179.3180.0179.3180.0488180.0
07:05:00-
07:10:00178.7178.7178.7178.71178.7
07:15:00178.7178.7178.2178.2873178.5
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00179.5179.5179.5179.51179.5
08:05:00179.6180.0179.6180.015180.0
08:10:00-
08:15:00179.0179.0179.0179.0104179.0
08:20:00179.0180.5179.0180.5279179.8
08:25:00180.5181.0180.5181.0102180.8
08:30:00-
08:35:00180.1180.1179.0179.011179.4
08:40:00178.7178.7177.9177.950178.0
08:45:00177.7177.7177.6177.688177.6
08:50:00177.8177.8177.0177.61761177.2
08:55:00177.6177.6177.5177.5813177.6
09:00:00177.6178.7177.3178.71650177.6
09:05:00178.8179.2178.8179.211179.0
09:10:00179.3180.0179.3180.02873180.0
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00180.0180.0180.0180.0378180.0
09:40:00-
09:45:00180.0180.0180.0180.0161180.0
09:50:00179.1179.1179.1179.14179.1
09:55:00179.1179.1179.0179.0128179.1
10:00:00-
10:05:00-
10:10:00-
10:15:00179.0179.5179.0179.52179.3
10:20:00179.1180.0179.0179.11010179.6
10:25:00180.0180.6180.0180.61053180.5
10:30:00180.6180.6180.6180.6200180.6
10:35:00180.8180.9180.7180.92163180.9
10:40:00181.0181.0181.0181.0186181.0
10:45:00180.5180.7179.8179.8538180.5
10:50:00180.8181.0180.8181.06181.0
10:55:00181.0181.0181.0181.012181.0
11:00:00181.1181.8181.0181.8776181.4
11:05:00181.8182.0181.8182.01103181.8
11:10:00182.0182.0182.0182.01653182.0
11:15:00182.0182.0182.0182.010182.0
11:20:00181.5181.5181.2181.3180181.2
11:25:00-
11:30:00181.2181.2181.2181.2230181.2
11:35:00181.2181.2181.1181.150181.1
11:40:00182.1182.9182.1182.94506182.8
11:45:00182.8183.0182.8183.0838183.0
11:50:00-
11:55:00182.9183.0181.6181.6431182.9
12:00:00181.5181.6181.1181.11470181.5
12:05:00181.1181.1181.1181.1784181.1
12:10:00181.5181.5181.5181.564181.5
12:15:00-
12:20:00-
12:25:00-
12:30:00-
12:35:00181.6181.6181.6181.61181.6
12:40:00-
12:45:00-
12:50:00181.6181.6181.5181.6905181.5
12:55:00-
13:00:00181.7182.2181.7182.2158182.2
13:05:00182.2182.2182.0182.0619182.1
13:10:00182.0182.2181.5181.51738181.9
13:15:00181.5181.5180.5180.52631181.2
13:20:00180.2180.5180.2180.52963180.3
13:25:00-
13:30:00180.7180.7180.0180.01191180.1
13:35:00-
13:40:00180.7181.0180.7181.07181.0
13:45:00180.0180.0179.6179.61054179.8
13:50:00180.9180.9179.9179.912180.8
13:55:00-
14:00:00-
14:05:00-
14:10:00180.0180.0180.0180.012180.0
14:15:00179.8179.8179.8179.81179.8
14:20:00-
14:25:00179.8179.8179.8179.850179.8
14:30:00179.7179.7179.7179.71179.7
14:35:00-
14:40:00179.7179.8179.7179.859179.8
14:45:00180.0180.0180.0180.06180.0
14:50:00180.0180.0180.0180.0101180.0
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00180.0180.0180.0180.071180.0
15:25:00-
15:30:00-
15:35:00180.0180.0180.0180.0500180.0
15:40:00180.0180.0179.5179.5439180.0
15:45:00-
15:50:00-
15:55:00-
16:00:00-
16:05:00180.5180.6178.0179.03782179.1
16:10:00179.5179.5179.5179.51179.5
16:15:00179.0179.6178.9179.6941178.9
16:20:00-
16:25:00-
16:30:00179.0179.0179.0179.032179.0
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00179.0179.0179.0179.018179.0
17:20:00178.7178.9178.5178.9541178.8
17:25:00178.8178.8178.8178.8408178.8
17:30:00178.5178.5177.6177.62663177.8
17:35:00-
17:40:00177.5177.5177.0177.0114177.0
17:45:00176.9176.9176.0176.0490176.0
17:50:00177.0177.0177.0177.01177.0
17:55:00176.3176.3176.3176.380176.3
18:00:00176.3176.3176.3176.36176.3
18:05:00-
18:10:00177.0177.6177.0177.6455177.6
18:15:00177.7178.8177.7178.8346178.8
18:20:00178.9179.0178.9179.0741178.9
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00178.4178.4177.5177.57178.0
18:50:00177.4177.4176.0176.131176.4
18:55:00176.2176.2176.0176.0322176.1
19:00:00176.1176.1176.1176.140176.1
19:05:00-
19:10:00-
19:15:00177.0177.2177.0177.26177.2
19:20:00177.4177.5177.3177.3177177.4
19:25:00-
19:30:00-
19:35:00-
19:40:00177.6178.4177.6178.4115178.3
19:45:00178.3178.3178.3178.3100178.3
19:50:00178.6178.6178.6178.61178.6
19:55:00-
20:00:00178.7178.7178.7178.7100178.7
20:05:00-
20:10:00-
20:15:00-
20:20:00178.7179.4178.7179.41067178.9
20:25:00179.4179.7179.4179.71004179.7
20:30:00180.0180.9179.0179.0251180.5
20:35:00-
20:40:00-
20:45:00180.0181.2180.0181.2184181.1
20:50:00181.2181.2180.6180.6616180.6
20:55:00180.7180.7180.6180.6239180.6
21:00:00181.3181.9181.3181.9154181.6
21:05:00181.9183.5181.9183.27337182.4
21:10:00182.1182.8181.6182.51021182.5
21:15:00182.5182.8182.5182.71143182.7
21:20:00181.8182.3180.9180.96128181.4
21:25:00181.0181.1180.1180.11169180.3
21:30:00180.0180.0180.0180.01180.0
21:35:00179.9179.9179.2179.32584179.3
21:40:00-
21:45:00-
21:50:00-
21:55:00179.6179.6178.6178.6179178.7
22:00:00179.0179.0178.1178.1393178.4
22:05:00-
22:10:00178.3178.3178.0178.02830178.0
22:15:00177.8178.2177.0178.21211177.1
22:20:00-
22:25:00178.3178.5178.3178.52178.4
22:30:00-
22:35:00-
22:40:00-
22:45:00178.5178.6178.5178.62178.6
22:50:00178.8179.4178.8179.436178.9
22:55:00178.5178.7177.2178.7605177.8
23:00:00179.0179.0179.0179.01179.0
23:05:00179.4179.5179.4179.58179.4
23:10:00-
23:15:00-
23:20:00-
23:25:00179.6179.6178.1178.1153178.6
23:30:00-
23:35:00-
23:40:00-
23:45:00-
23:50:00-
23:55:00178.3178.3178.3178.319178.3
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.