暗号資産価格データベース


2020年07月26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
00:00:00192.1192.1192.1192.11000192.1
00:03:00-
00:06:00192.5192.5192.5192.52192.5
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00192.7192.7192.7192.755192.7
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00192.2192.2192.2192.26192.2
00:39:00-
00:42:00192.2192.2192.2192.21192.2
00:45:00-
00:48:00192.2192.2192.2192.298192.2
00:51:00192.1192.1192.1192.1136192.1
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00192.3192.3192.3192.356192.3
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00192.3192.3192.3192.31192.3
01:48:00-
01:51:00192.6192.6192.6192.6100192.6
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00192.8192.8192.8192.8151192.8
02:09:00192.8192.8192.8192.8859192.8
02:12:00-
02:15:00193.0193.0193.0193.0191193.0
02:18:00-
02:21:00193.0193.0193.0193.0426193.0
02:24:00-
02:27:00-
02:30:00-
02:33:00193.4193.5193.4193.562193.5
02:36:00-
02:39:00193.6193.6193.6193.6106193.6
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00193.7194.0193.7194.07793193.8
02:57:00194.0194.0194.0194.0120194.0
03:00:00-
03:03:00193.6193.6193.6193.6100193.6
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00192.7192.7192.6192.6197192.6
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-
04:27:00193.6193.7193.6193.72491193.7
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-
05:12:00193.8194.0193.8194.05316194.0
05:15:00194.0194.0194.0194.050194.0
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00194.1194.3194.1194.392194.3
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00194.5194.8194.5194.8494194.7
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00194.4194.4194.4194.41194.4
06:06:00-
06:09:00194.4194.5194.4194.5796194.4
06:12:00-
06:15:00-
06:18:00-
06:21:00194.4194.4194.4194.45194.4
06:24:00194.4194.4194.4194.45194.4
06:27:00194.4194.4194.4194.41067194.4
06:30:00-
06:33:00-
06:36:00194.8194.8194.8194.82703194.8
06:39:00-
06:42:00194.8194.8194.8194.8817194.8
06:45:00-
06:48:00194.8194.8194.2194.2501194.2
06:51:00-
06:54:00195.0195.0195.0195.01893195.0
06:57:00195.0195.0195.0195.02407195.0
07:00:00195.0195.0194.2194.92512195.0
07:03:00195.5195.5194.9194.91513194.9
07:06:00-
07:09:00195.0195.0195.0195.0312195.0
07:12:00-
07:15:00-
07:18:00-
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-
08:03:00-
08:06:00-
08:09:00195.0195.3195.0195.3534195.3
08:12:00-
08:15:00-
08:18:00-
08:21:00195.0195.0195.0195.03195.0
08:24:00-
08:27:00194.9195.0194.9195.0150195.0
08:30:00-
08:33:00194.9195.0194.9195.0258194.9
08:36:00195.1195.3195.1195.3242195.2
08:39:00195.2195.2195.2195.2100195.2
08:42:00-
08:45:00-
08:48:00-
08:51:00195.3195.3194.2194.2172194.7
08:54:00-
08:57:00194.2194.2194.2194.22094194.2
09:00:00194.2194.2194.2194.217194.2
09:03:00-
09:06:00-
09:09:00194.4194.4194.4194.430194.4
09:12:00-
09:15:00194.4194.4194.4194.4265194.4
09:18:00-
09:21:00195.3195.3195.3195.330195.3
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00194.5194.5194.5194.521194.5
09:42:00194.3194.3194.1194.11073194.3
09:45:00194.3194.3194.3194.31194.3
09:48:00194.0194.0194.0194.07194.0
09:51:00194.0194.0194.0194.01000194.0
09:54:00-
09:57:00-
10:00:00193.8193.8193.8193.882193.8
10:03:00-
10:06:00193.8193.8193.1193.13193193.4
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00193.4193.4193.1193.11077193.3
10:24:00-
10:27:00194.1194.1194.1194.114194.1
10:30:00193.2193.2193.2193.2300193.2
10:33:00193.2193.2193.1193.12700193.2
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00193.1193.1193.0193.03741193.0
10:54:00-
10:57:00193.0193.0192.8192.82498193.0
11:00:00193.7193.7193.7193.721193.7
11:03:00192.8192.8192.5192.5326192.7
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00193.8193.9192.4192.45706193.8
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00192.4192.4192.4192.41370192.4
11:51:00-
11:54:00-
11:57:00192.4192.4192.4192.472192.4
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00193.0193.0193.0193.036193.0
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:00193.0193.0193.0193.0656193.0
12:45:00193.6193.6193.6193.6836193.6
12:48:00-
12:51:00-
12:54:00-
12:57:00193.2193.2192.8192.83722192.9
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00193.2193.2193.2193.21193.2
13:33:00-
13:36:00193.2193.8192.9193.83709193.0
13:39:00-
13:42:00-
13:45:00-
13:48:00194.0194.0194.0194.050194.0
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00193.6193.6193.3193.330193.3
14:18:00-
14:21:00193.9193.9193.9193.940193.9
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:00193.3193.3193.1193.1200193.1
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00193.2193.2193.0193.02197193.1
15:06:00-
15:09:00-
15:12:00192.5192.5192.0192.05588192.2
15:15:00192.1193.0192.0193.01002192.0
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00192.6192.6192.6192.683192.6
15:33:00-
15:36:00-
15:39:00-
15:42:00193.4193.4193.4193.413193.4
15:45:00-
15:48:00-
15:51:00-
15:54:00192.9192.9192.9192.91192.9
15:57:00193.2193.5193.2193.537193.4
16:00:00193.6194.4193.6194.41582194.0
16:03:00-
16:06:00193.5193.5193.5193.51193.5
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00193.0193.0192.6192.61504192.6
16:33:00-
16:36:00-
16:39:00192.9192.9192.8192.8362192.8
16:42:00-
16:45:00-
16:48:00194.0194.0194.0194.09194.0
16:51:00-
16:54:00194.0194.4194.0194.41118194.0
16:57:00194.1194.1194.0194.01277194.0
17:00:00194.0194.0194.0194.093194.0
17:03:00-
17:06:00194.0194.5194.0194.5300194.5
17:09:00194.3194.3193.6193.61360194.3
17:12:00194.5194.5194.5194.58194.5
17:15:00-
17:18:00194.5194.6194.5194.63353194.5
17:21:00194.6194.9193.8193.84655193.9
17:24:00-
17:27:00195.0195.8195.0195.84418195.7
17:30:00-
17:33:00-
17:36:00194.4195.0194.4195.0106194.4
17:39:00-
17:42:00194.9195.5194.8195.51980195.4
17:45:00195.5195.6195.5195.588195.5
17:48:00195.5195.6195.5195.6146195.6
17:51:00194.7195.6194.3195.6734194.4
17:54:00195.6195.6195.3195.33405195.3
17:57:00195.8196.0195.8196.01530195.9
18:00:00196.0196.0195.1195.4809195.4
18:03:00195.2195.2195.1195.11181195.1
18:06:00-
18:09:00-
18:12:00-
18:15:00195.2196.2195.2196.2102196.2
18:18:00196.2197.4196.2197.39579197.0
18:21:00197.4198.5196.6197.24418198.3
18:24:00198.0199.0198.0199.02010198.9
18:27:00198.6199.0198.6199.01488199.0
18:30:00199.0199.0199.0199.01722199.0
18:33:00197.2197.2197.1197.14977197.1
18:36:00197.4197.4197.4197.4269197.4
18:39:00197.4198.5197.4198.511198.3
18:42:00198.5198.5198.5198.525198.5
18:45:00199.3199.3199.3199.31289199.3
18:48:00198.0198.0198.0198.0128198.0
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00199.0199.3198.2199.3853199.2
19:06:00199.0199.0199.0199.0145199.0
19:09:00-
19:12:00198.5198.5195.9197.04398196.6
19:15:00198.0198.9194.1196.21017197.0
19:18:00197.5198.2197.5198.2140197.6
19:21:00198.2198.3198.1198.11015198.3
19:24:00196.2196.4196.2196.4249196.2
19:27:00197.5197.7197.5197.71252197.7
19:30:00196.2196.7196.2196.7105196.5
19:33:00-
19:36:00196.2196.2194.2194.2245194.9
19:39:00196.0197.1196.0197.11610197.1
19:42:00-
19:45:00-
19:48:00196.9197.0196.9197.01048197.0
19:51:00196.4196.4196.0196.05376196.3
19:54:00197.0197.0196.1196.196196.7
19:57:00197.3197.4197.3197.43547197.3
20:00:00197.4197.4197.3197.394197.3
20:03:00197.3197.4197.3197.4125197.3
20:06:00-
20:09:00-
20:12:00196.6196.6196.6196.63196.6
20:15:00-
20:18:00196.5196.5196.5196.546196.5
20:21:00196.5196.5196.5196.5114196.5
20:24:00196.0196.0195.6195.61349195.6
20:27:00196.5196.5195.7195.773196.2
20:30:00195.6195.6195.5195.5210195.6
20:33:00196.1196.1196.1196.1107196.1
20:36:00-
20:39:00-
20:42:00195.9195.9195.3195.91141195.4
20:45:00195.9195.9195.9195.950195.9
20:48:00195.7195.7195.6195.61974195.6
20:51:00196.0196.0196.0196.051196.0
20:54:00-
20:57:00195.2195.2195.2195.2150195.2
21:00:00195.2195.2195.2195.250195.2
21:03:00-
21:06:00-
21:09:00195.3195.3195.3195.31517195.3
21:12:00-
21:15:00-
21:18:00-
21:21:00195.7195.7195.6195.66303195.6
21:24:00195.7195.8195.7195.8847195.7
21:27:00-
21:30:00195.7195.7195.7195.72500195.7
21:33:00195.5195.7195.2195.72329195.5
21:36:00195.2195.2194.6195.02562194.8
21:39:00194.5194.5193.6194.03463194.0
21:42:00194.8194.8194.8194.81510194.8
21:45:00194.2195.0193.9194.010829194.0
21:48:00193.9193.9193.9193.9827193.9
21:51:00194.0194.0194.0194.04386194.0
21:54:00-
21:57:00-
22:00:00194.1194.9193.8194.9158194.2
22:03:00-
22:06:00193.8193.8193.8193.83193.8
22:09:00193.9193.9193.9193.934193.9
22:12:00194.9194.9194.9194.95194.9
22:15:00194.9195.0194.9195.01436195.0
22:18:00195.2195.2195.0195.059195.2
22:21:00195.6195.6195.6195.68195.6
22:24:00-
22:27:00-
22:30:00194.3194.3194.3194.314194.3
22:33:00195.6195.8195.6195.81103195.6
22:36:00195.7195.7195.7195.7175195.7
22:39:00194.6194.6194.6194.61177194.6
22:42:00-
22:45:00194.3194.3194.3194.395194.3
22:48:00-
22:51:00-
22:54:00195.4195.7195.4195.7166195.7
22:57:00-
23:00:00195.7195.8195.7195.81317195.8
23:03:00-
23:06:00195.4195.4195.4195.4100195.4
23:09:00195.8195.8195.8195.81195.8
23:12:00-
23:15:00-
23:18:00-
23:21:00195.9195.9195.9195.9153195.9
23:24:00195.9195.9195.9195.9562195.9
23:27:00-
23:30:00195.9195.9195.9195.951195.9
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00195.9195.9195.9195.9163195.9
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.