暗号資産価格データベース


2020年05月25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
00:00:00170.8170.8170.8170.8539170.8
00:03:00170.2170.2169.8169.8867170.0
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00170.3170.3169.8169.8147170.1
00:24:00-
00:27:00-
00:30:00171.0171.0171.0171.027171.0
00:33:00-
00:36:00-
00:39:00-
00:42:00171.2171.2171.2171.28171.2
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00171.0171.3170.1170.11378171.2
01:03:00170.1170.1169.8169.81177169.8
01:06:00169.8169.8169.8169.82722169.8
01:09:00-
01:12:00169.1169.1169.1169.1180169.1
01:15:00169.1170.6169.1170.6226169.5
01:18:00-
01:21:00170.0170.0169.1169.134169.9
01:24:00169.0169.0169.0169.0441169.0
01:27:00168.5168.5168.2168.2878168.3
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00168.1169.1168.1169.11495168.9
01:45:00-
01:48:00-
01:51:00-
01:54:00169.3169.6169.3169.68169.5
01:57:00169.7170.0169.7170.01903169.9
02:00:00170.0170.0170.0170.0704170.0
02:03:00170.0170.0170.0170.0151170.0
02:06:00170.0170.0170.0170.02170.0
02:09:00170.0170.0170.0170.04170.0
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00170.0170.0170.0170.0143170.0
02:27:00170.8170.8170.8170.8105170.8
02:30:00-
02:33:00170.8171.0170.8171.0379170.9
02:36:00171.0171.0169.6169.61038170.4
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00169.9169.9169.9169.9123169.9
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00171.4171.9171.4171.9160171.5
03:30:00-
03:33:00-
03:36:00-
03:39:00170.1170.1170.1170.13170.1
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-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00171.5171.5171.5171.568171.5
05:30:00-
05:33:00-
05:36:00171.5172.0171.5172.0283171.9
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00171.1171.1171.1171.185171.1
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00171.3171.3171.2171.21105171.2
07:33:00-
07:36:00-
07:39:00172.3173.0172.3173.0336172.7
07:42:00-
07:45:00-
07:48:00172.7172.7172.0172.032172.5
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00172.1172.1171.9171.91138171.9
08:15:00171.2171.2171.2171.2201171.2
08:18:00172.0172.0172.0172.04172.0
08:21:00-
08:24:00172.0172.0172.0172.05172.0
08:27:00-
08:30:00171.1171.1170.2170.21469171.0
08:33:00170.5170.5170.0170.0556170.2
08:36:00170.0170.0168.0168.04439168.3
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00168.1168.1167.9167.95223168.0
09:03:00167.9167.9167.9167.9557167.9
09:06:00-
09:09:00-
09:12:00168.9169.0168.9169.06168.9
09:15:00170.0171.9170.0171.9191171.1
09:18:00171.9171.9170.5170.512171.8
09:21:00-
09:24:00170.2170.2169.4169.42082169.4
09:27:00-
09:30:00-
09:33:00171.0171.4171.0171.4500171.3
09:36:00171.6171.7171.6171.7300171.7
09:39:00-
09:42:00171.1171.1171.1171.112171.1
09:45:00171.1171.1169.2169.2334169.6
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00169.5169.5169.5169.5900169.5
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00169.5169.5169.5169.51169.5
10:51:00-
10:54:00169.7169.7169.7169.7176169.7
10:57:00169.5169.5169.5169.55169.5
11:00:00169.7170.6169.7170.6250170.5
11:03:00169.9169.9169.9169.91169.9
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00170.0170.0170.0170.0150170.0
11:21:00-
11:24:00170.0170.0169.6169.6427169.8
11:27:00-
11:30:00-
11:33:00-
11:36:00169.6169.6169.6169.638169.6
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00169.6169.6169.4169.4812169.5
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00169.6169.6169.6169.637169.6
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:00169.3169.3169.3169.316169.3
12:39:00169.7169.7169.6169.6226169.7
12:42:00169.3169.3169.0169.0408169.2
12:45:00169.0169.0169.0169.0194169.0
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00169.3169.9169.0169.0115169.6
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00169.4169.4169.4169.4500169.4
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00169.3169.9169.3169.9101169.8
13:57:00-
14:00:00169.3169.3169.1169.188169.1
14:03:00-
14:06:00169.8169.8169.8169.85169.8
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00169.0169.0169.0169.0281169.0
14:33:00-
14:36:00168.9168.9168.6168.6787168.7
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00169.1169.1169.0169.01000169.0
15:09:00-
15:12:00-
15:15:00169.0169.0169.0169.01000169.0
15:18:00169.0169.8168.2168.21371168.4
15:21:00168.2168.2168.2168.21168.2
15:24:00168.6168.6168.6168.69168.6
15:27:00169.8169.9169.8169.93169.9
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00168.2169.9168.1169.98306168.2
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00169.9169.9169.9169.9280169.9
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00169.5169.5168.7168.7124169.5
16:24:00-
16:27:00-
16:30:00169.5169.5169.5169.54169.5
16:33:00169.5170.0169.5170.02660169.8
16:36:00170.2170.8170.2170.8647170.4
16:39:00170.8171.3170.8171.31494171.3
16:42:00171.4171.4171.4171.4100171.4
16:45:00-
16:48:00-
16:51:00171.3171.3171.3171.358171.3
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00171.0171.0171.0171.0176171.0
17:12:00-
17:15:00-
17:18:00-
17:21:00171.2171.2171.2171.2100171.2
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-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00171.1171.1171.1171.1110171.1
18:24:00-
18:27:00171.1172.0171.1172.0244171.5
18:30:00-
18:33:00-
18:36:00170.3170.3170.0170.02512170.2
18:39:00170.0170.0169.9169.98169.9
18:42:00-
18:45:00-
18:48:00169.9169.9169.9169.92169.9
18:51:00-
18:54:00170.8171.0169.5169.5389171.0
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00171.0171.0171.0171.04171.0
19:45:00170.6171.0170.6171.03170.9
19:48:00-
19:51:00170.6170.6170.0170.02780170.1
19:54:00170.0170.0170.0170.06170.0
19:57:00169.4169.4169.4169.4668169.4
20:00:00169.4169.4169.4169.412169.4
20:03:00-
20:06:00-
20:09:00170.3170.3170.3170.3100170.3
20:12:00-
20:15:00-
20:18:00170.0170.0170.0170.01123170.0
20:21:00-
20:24:00-
20:27:00169.5169.5169.5169.5188169.5
20:30:00170.0170.0170.0170.0155170.0
20:33:00170.0170.0170.0170.0200170.0
20:36:00-
20:39:00-
20:42:00171.0171.4170.2170.2322170.8
20:45:00-
20:48:00-
20:51:00-
20:54:00-
20:57:00170.5170.5170.5170.5640170.5
21:00:00170.1170.5170.1170.528170.5
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00171.1171.2171.1171.2746171.2
21:24:00-
21:27:00-
21:30:00-
21:33:00170.5170.5170.3170.3300170.4
21:36:00-
21:39:00-
21:42:00171.2171.2171.2171.2400171.2
21:45:00171.2171.2171.2171.2323171.2
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00170.5170.5170.1170.13608170.2
22:03:00170.1170.1170.1170.1300170.1
22:06:00-
22:09:00-
22:12:00-
22:15:00-
22:18:00-
22:21:00170.1170.1169.5169.5450169.7
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00171.0171.0171.0171.03171.0
22:42:00-
22:45:00170.3170.3170.3170.31170.3
22:48:00-
22:51:00-
22:54:00-
22:57:00170.5171.0170.5171.0213170.5
23:00:00171.5171.9171.5171.9152171.9
23:03:00172.0172.9172.0172.92160172.8
23:06:00-
23:09:00172.5172.5172.5172.51899172.5
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00172.5172.5172.5172.51172.5
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.