暗号資産価格データベース


2020年04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
00:00:00-
00:03:00-
00:06:00-
00:09:00130.1130.3130.1130.38130.3
00:12:00-
00:15:00-
00:18:00-
00:21:00129.1129.1127.9127.9200127.9
00:24:00128.9130.4128.9130.4121130.3
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00129.0129.0129.0129.01129.0
01:03:00-
01:06:00-
01:09:00-
01:12:00129.9130.0129.9130.0127130.0
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00129.2129.2128.2128.28128.9
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00129.0129.0129.0129.05129.0
02:15:00-
02:18:00-
02:21:00129.0129.0129.0129.027129.0
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00128.3128.3128.3128.3250128.3
02:42:00-
02:45:00-
02:48:00128.2128.2128.2128.23128.2
02:51:00129.0129.0129.0129.05129.0
02:54:00128.5129.0128.5129.0203129.0
02:57:00129.0129.0129.0129.018129.0
03:00:00-
03:03:00129.9129.9129.9129.93129.9
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
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-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00130.0130.0130.0130.0102130.0
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00130.0130.0130.0130.0252130.0
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00130.4130.4130.4130.4490130.4
06:15:00-
06:18:00-
06:21:00130.4130.4130.4130.41002130.4
06:24:00-
06:27:00-
06:30:00130.4130.4130.4130.410130.4
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00130.0130.0130.0130.016130.0
06:54:00-
06:57:00-
07:00:00-
07:03:00129.4129.4129.1129.155129.1
07:06:00-
07:09:00-
07:12:00129.0129.0129.0129.04129.0
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00129.7129.7129.7129.753129.7
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00128.7128.7128.6128.6505128.6
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:00128.5128.5128.2128.2205128.5
08:39:00128.2128.2128.2128.23128.2
08:42:00128.3128.3128.3128.3120128.3
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00129.3129.7128.4128.4200129.0
09:06:00-
09:09:00-
09:12:00129.2129.2129.2129.247129.2
09:15:00128.4128.4128.3128.3957128.3
09:18:00128.3128.3127.0127.0977127.9
09:21:00-
09:24:00126.6126.6126.4126.457126.4
09:27:00126.3126.3126.0126.0917126.0
09:30:00125.7125.7125.0125.03239125.2
09:33:00126.0126.1126.0126.153126.1
09:36:00-
09:39:00-
09:42:00126.5127.0126.5127.07126.6
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00127.0127.1127.0127.178127.0
10:03:00126.5126.5126.0126.0100126.2
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00127.0127.0127.0127.02127.0
11:09:00126.0127.2125.7126.1160126.1
11:12:00-
11:15:00126.0126.0126.0126.011126.0
11:18:00-
11:21:00-
11:24:00126.9128.1126.9128.0243127.8
11:27:00127.7127.7127.7127.71127.7
11:30:00127.7127.7127.7127.799127.7
11:33:00127.7127.7127.7127.750127.7
11:36:00127.6127.6127.6127.685127.6
11:39:00-
11:42:00-
11:45:00-
11:48:00127.1127.1127.0127.099127.1
11:51:00-
11:54:00-
11:57:00-
12:00:00127.0127.0127.0127.01127.0
12:03:00-
12:06:00128.0128.6128.0128.6864128.6
12:09:00-
12:12:00127.0128.3126.8128.3150127.3
12:15:00128.3128.4128.3128.486128.3
12:18:00-
12:21:00128.3128.3128.3128.31128.3
12:24:00-
12:27:00-
12:30:00128.2128.2128.2128.21128.2
12:33:00127.0127.0126.9126.91100127.0
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:00127.0127.0127.0127.040127.0
12:51:00126.9126.9126.8126.8100126.8
12:54:00126.8127.0126.8127.0136127.0
12:57:00-
13:00:00-
13:03:00-
13:06:00127.0127.0127.0127.0250127.0
13:09:00-
13:12:00127.1127.1127.1127.19127.1
13:15:00-
13:18:00127.0127.0126.5126.5500126.8
13:21:00126.6126.6126.6126.631126.6
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00126.8126.8126.2126.280126.2
13:39:00-
13:42:00127.2127.4127.2127.448127.3
13:45:00127.3127.3127.3127.31127.3
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00127.3127.3126.1126.11250126.3
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00126.9126.9126.9126.92126.9
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:00126.2126.2126.0126.02265126.1
14:39:00-
14:42:00-
14:45:00126.0126.0125.1125.11867125.2
14:48:00-
14:51:00-
14:54:00-
14:57:00125.1125.1125.0125.03000125.1
15:00:00-
15:03:00-
15:06:00125.3126.5125.0126.59006125.0
15:09:00125.3125.3125.3125.330125.3
15:12:00125.1125.1125.1125.130125.1
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00125.3125.3125.3125.3102125.3
15:48:00125.6125.6125.6125.615125.6
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00125.6125.6125.6125.6500125.6
16:09:00-
16:12:00-
16:15:00-
16:18:00125.6125.6125.6125.6255125.6
16:21:00125.6125.6125.6125.6319125.6
16:24:00125.5125.5125.5125.577125.5
16:27:00125.5125.5125.5125.51125.5
16:30:00125.3125.3125.3125.388125.3
16:33:00125.6125.6125.4125.63360125.4
16:36:00-
16:39:00125.6125.6125.4125.4198125.6
16:42:00-
16:45:00125.5125.5125.5125.572125.5
16:48:00125.5125.5125.5125.528125.5
16:51:00-
16:54:00-
16:57:00-
17:00:00125.9125.9125.9125.91125.9
17:03:00-
17:06:00-
17:09:00-
17:12:00126.3126.4126.3126.410126.3
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00125.9125.9125.9125.91125.9
17:54:00-
17:57:00-
18:00:00125.2125.2125.2125.21125.2
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:00125.8125.9125.2125.2484125.7
18:30:00125.9125.9125.9125.9134125.9
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00125.6125.6125.6125.614125.6
19:18:00-
19:21:00-
19:24:00126.0126.0126.0126.01126.0
19:27:00-
19:30:00126.0126.0126.0126.0123126.0
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00125.9125.9125.9125.97125.9
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:00125.8125.8125.8125.811125.8
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00125.7125.7125.7125.716125.7
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:00126.0126.4125.2125.72689126.2
20:54:00125.4125.4125.3125.36125.3
20:57:00-
21:00:00126.3126.7126.3126.74787126.7
21:03:00126.8126.8126.8126.8150126.8
21:06:00-
21:09:00-
21:12:00126.0126.0126.0126.04126.0
21:15:00-
21:18:00126.0126.0126.0126.057126.0
21:21:00126.3126.3124.7124.7635124.9
21:24:00124.7124.8124.5124.63978124.7
21:27:00-
21:30:00124.7124.7124.5124.571124.6
21:33:00-
21:36:00-
21:39:00124.9125.0124.9125.07026125.0
21:42:00-
21:45:00124.5124.5124.3124.3759124.3
21:48:00-
21:51:00124.2124.2124.2124.2449124.2
21:54:00-
21:57:00124.2124.2124.2124.2450124.2
22:00:00124.4125.0124.4125.05263124.9
22:03:00-
22:06:00-
22:09:00124.2124.2124.2124.292124.2
22:12:00-
22:15:00125.1125.1125.1125.152125.1
22:18:00125.1125.4125.1125.48000125.3
22:21:00125.0125.5125.0125.53099125.5
22:24:00-
22:27:00-
22:30:00125.3125.3125.3125.3261125.3
22:33:00-
22:36:00124.2124.2124.0124.02270124.1
22:39:00-
22:42:00124.0124.7124.0124.716124.7
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00124.5124.5124.5124.524124.5
23:00:00-
23:03:00-
23:06:00124.7124.7124.7124.710124.7
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00124.1124.1124.1124.118124.1
23:27:00-
23:30:00-
23:33:00-
23:36:00124.2124.2124.2124.250124.2
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00124.2124.2124.2124.240124.2
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.