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
00:00:00170.8170.8170.0170.01395170.3
00:05:00170.0170.0169.8169.811169.9
00:10:00-
00:15:00-
00:20:00170.3170.3169.8169.8147170.1
00:25:00-
00:30:00171.0171.0171.0171.027171.0
00:35:00-
00:40:00171.2171.2171.2171.28171.2
00:45:00-
00:50:00-
00:55:00-
01:00:00171.0171.3169.8169.82331170.6
01:05:00169.8169.8169.8169.82946169.8
01:10:00169.1169.1169.1169.1180169.1
01:15:00169.1170.6169.1170.6226169.5
01:20:00170.0170.0169.1169.134169.9
01:25:00169.0169.0168.2168.21319168.5
01:30:00-
01:35:00-
01:40:00168.1169.1168.1169.11495168.9
01:45:00-
01:50:00-
01:55:00169.3170.0169.3170.01911169.9
02:00:00170.0170.0170.0170.0855170.0
02:05:00170.0170.0170.0170.06170.0
02:10:00-
02:15:00-
02:20:00-
02:25:00170.0170.8170.0170.8248170.3
02:30:00-
02:35:00170.8171.0169.6169.61417170.5
02:40:00-
02:45:00-
02:50:00169.9169.9169.9169.9123169.9
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00171.4171.9171.4171.9160171.5
03:30:00-
03:35:00-
03:40:00170.1170.1170.1170.13170.1
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00171.5171.5171.5171.568171.5
05:30:00-
05:35:00171.5172.0171.5172.0283171.9
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00171.1171.1171.1171.185171.1
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:00-
06:50:00-
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00171.3171.3171.2171.21105171.2
07:35:00172.3172.3172.3172.3100172.3
07:40:00172.5173.0172.5173.0236172.9
07:45:00172.7172.7172.7172.712172.7
07:50:00172.7172.7172.0172.020172.4
07:55:00-
08:00:00-
08:05:00-
08:10:00172.1172.1171.9171.91138171.9
08:15:00171.2171.2171.2171.2201171.2
08:20:00172.0172.0172.0172.04172.0
08:25:00172.0172.0172.0172.05172.0
08:30:00171.1171.1170.0170.01902170.8
08:35:00170.0170.0168.0168.04562168.3
08:40:00-
08:45:00-
08:50:00-
08:55:00-
09:00:00168.1168.1167.9167.95257168.0
09:05:00167.9167.9167.9167.9523167.9
09:10:00168.9169.0168.9169.06168.9
09:15:00170.0171.9170.0171.9202171.1
09:20:00170.5170.5170.5170.51170.5
09:25:00170.2170.2169.4169.42082169.4
09:30:00171.0171.4171.0171.4500171.3
09:35:00171.6171.7171.6171.7300171.7
09:40:00171.1171.1171.1171.112171.1
09:45:00171.1171.1169.2169.2334169.6
09:50:00-
09:55:00-
10:00:00-
10:05:00-
10:10:00-
10:15:00-
10:20:00-
10:25:00169.5169.5169.5169.5900169.5
10:30:00-
10:35:00-
10:40:00-
10:45:00169.5169.5169.5169.51169.5
10:50:00169.7169.7169.7169.78169.7
10:55:00169.7169.7169.5169.5173169.7
11:00:00169.7170.6169.7170.6250170.5
11:05:00169.9169.9169.9169.91169.9
11:10:00-
11:15:00-
11:20:00170.0170.0169.6169.6577169.9
11:25:00-
11:30:00-
11:35:00169.6169.6169.6169.638169.6
11:40:00-
11:45:00-
11:50:00-
11:55:00169.6169.6169.4169.4812169.5
12:00:00-
12:05:00-
12:10:00-
12:15:00169.6169.6169.6169.637169.6
12:20:00-
12:25:00-
12:30:00-
12:35:00169.3169.7169.3169.7241169.7
12:40:00169.6169.6169.0169.0409169.2
12:45:00169.0169.0169.0169.0194169.0
12:50:00-
12:55:00-
13:00:00169.3169.9169.0169.0115169.6
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00169.4169.4169.4169.4500169.4
13:40:00-
13:45:00-
13:50:00169.3169.3169.3169.31169.3
13:55:00169.8169.9169.8169.9100169.8
14:00:00169.3169.3169.1169.188169.1
14:05:00169.8169.8169.8169.85169.8
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00169.0169.0169.0169.0281169.0
14:35:00168.9168.9168.6168.6787168.7
14:40:00-
14:45:00-
14:50:00-
14:55:00-
15:00:00-
15:05:00169.1169.1169.0169.01000169.0
15:10:00-
15:15:00169.0169.8168.4168.41986168.8
15:20:00168.3168.3168.2168.2386168.3
15:25:00168.6169.9168.6169.912168.9
15:30:00-
15:35:00-
15:40:00-
15:45:00168.2169.9168.1169.98306168.2
15:50:00-
15:55:00-
16:00:00169.9169.9169.9169.9280169.9
16:05:00-
16:10:00-
16:15:00-
16:20:00169.5169.5168.7168.7124169.5
16:25:00-
16:30:00169.5169.9169.5169.91075169.6
16:35:00169.9171.3169.9171.33730170.5
16:40:00171.4171.4171.4171.4100171.4
16:45:00-
16:50:00171.3171.3171.3171.358171.3
16:55:00-
17:00:00-
17:05:00171.0171.0171.0171.072171.0
17:10:00171.0171.0171.0171.0104171.0
17:15:00-
17:20:00171.2171.2171.2171.2100171.2
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00171.1171.1171.1171.1110171.1
18:25:00171.1172.0171.1172.0244171.5
18:30:00-
18:35:00170.3170.3170.0170.02512170.2
18:40:00170.0170.0169.9169.98169.9
18:45:00169.9169.9169.9169.92169.9
18:50:00-
18:55:00170.8171.0169.5169.5389171.0
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00171.0171.0171.0171.04171.0
19:45:00170.6171.0170.6171.03170.9
19:50:00170.6170.6170.0170.02780170.1
19:55:00170.0170.0169.4169.4674169.4
20:00:00169.4169.4169.4169.412169.4
20:05:00170.3170.3170.3170.3100170.3
20:10:00-
20:15:00170.0170.0170.0170.01123170.0
20:20:00-
20:25:00169.5169.5169.5169.5188169.5
20:30:00170.0170.0170.0170.0177170.0
20:35:00170.0170.0170.0170.0178170.0
20:40:00171.0171.4170.2170.2322170.8
20:45:00-
20:50:00-
20:55:00170.5170.5170.5170.5640170.5
21:00:00170.1170.5170.1170.528170.5
21:05:00-
21:10:00-
21:15:00-
21:20:00171.1171.2171.1171.2746171.2
21:25:00-
21:30:00-
21:35:00170.5170.5170.3170.3300170.4
21:40:00171.2171.2171.2171.2400171.2
21:45:00171.2171.2171.2171.2323171.2
21:50:00-
21:55:00-
22:00:00170.5170.5170.1170.13908170.2
22:05:00-
22:10:00-
22:15:00-
22:20:00170.1170.1169.5169.5450169.7
22:25:00-
22:30:00-
22:35:00-
22:40:00171.0171.0171.0171.03171.0
22:45:00170.3170.3170.3170.31170.3
22:50:00-
22:55:00170.5171.0170.5171.0213170.5
23:00:00171.5172.0171.5172.0332172.0
23:05:00172.0172.9172.0172.91980172.9
23:10:00172.5172.5172.5172.51899172.5
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00172.5172.5172.5172.51172.5
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.