暗号資産価格データベース

2020年07月28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
00:00:00195.9196.5195.9196.55196.4
00:03:00196.5196.5194.6194.6712195.9
00:06:00195.1195.1195.1195.1720195.1
00:09:00194.6194.6194.4194.4642194.4
00:12:00-
00:15:00194.6194.6194.6194.623194.6
00:18:00-
00:21:00194.5194.5194.5194.5150194.5
00:24:00194.5194.5194.5194.519194.5
00:27:00194.5194.5194.5194.51194.5
00:30:00-
00:33:00-
00:36:00-
00:39:00195.9195.9195.9195.91114195.9
00:42:00196.0196.0196.0196.0100196.0
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00195.5195.5195.5195.591195.5
01:21:00-
01:24:00196.0196.0196.0196.0275196.0
01:27:00-
01:30:00-
01:33:00196.0196.0196.0196.02196.0
01:36:00196.0196.0196.0196.01196.0
01:39:00-
01:42:00-
01:45:00-
01:48:00195.5196.0195.4196.0172195.5
01:51:00196.0197.0195.5197.01499196.3
01:54:00196.9196.9196.2196.94447196.9
01:57:00197.0197.4197.0197.45362197.3
02:00:00197.2197.4197.0197.41002197.4
02:03:00-
02:06:00197.4197.4195.7195.7140196.3
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00197.3197.4197.3197.4228197.4
02:24:00197.4197.4197.4197.42000197.4
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00197.0197.4197.0197.41835197.2
02:45:00197.4197.4197.4197.4330197.4
02:48:00-
02:51:00197.4197.7197.4197.71066197.6
02:54:00-
02:57:00-
03:00:00197.7198.0197.7198.01160197.8
03:03:00-
03:06:00-
03:09:00198.0198.0198.0198.0820198.0
03:12:00-
03:15:00-
03:18:00198.3198.5198.3198.5404198.5
03:21:00198.5198.8198.5198.8570198.6
03:24:00198.8199.2198.8199.23602199.0
03:27:00199.2199.5199.2199.51779199.4
03:30:00199.5200.0199.5200.0786199.8
03:33:00198.9200.0198.9200.0816199.3
03:36:00200.0200.0200.0200.0160200.0
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00199.1199.1199.1199.14199.1
04:00:00199.1199.5199.1199.5170199.5
04:03:00199.5199.5199.5199.557199.5
04:06:00-
04:09:00-
04:12:00199.5199.5199.5199.516199.5
04:15:00-
04:18:00199.5200.0199.5200.02150200.0
04:21:00-
04:24:00-
04:27:00-
04:30:00200.0200.0200.0200.04200.0
04:33:00-
04:36:00200.0200.0200.0200.0207200.0
04:39:00200.0200.0200.0200.034200.0
04:42:00-
04:45:00-
04:48:00200.0200.0200.0200.0433200.0
04:51:00199.0199.0199.0199.01199.0
04:54:00199.0199.0199.0199.01199.0
04:57:00-
05:00:00-
05:03:00-
05:06:00200.0200.0200.0200.02200.0
05:09:00199.0200.0198.9200.0492199.0
05:12:00200.0200.0200.0200.0100200.0
05:15:00-
05:18:00200.0200.0200.0200.019200.0
05:21:00-
05:24:00200.0200.0200.0200.0500200.0
05:27:00200.0200.0200.0200.0334200.0
05:30:00-
05:33:00200.0200.0200.0200.01200.0
05:36:00-
05:39:00200.0200.0200.0200.09200.0
05:42:00200.0200.0200.0200.060200.0
05:45:00-
05:48:00200.0201.8200.0201.84663200.4
05:51:00-
05:54:00-
05:57:00200.2201.8200.1200.1145201.0
06:00:00-
06:03:00-
06:06:00-
06:09:00201.5203.0201.5203.011848202.1
06:12:00203.0203.0203.0203.0375203.0
06:15:00202.9202.9202.9202.953202.9
06:18:00-
06:21:00202.0202.2202.0202.2493202.0
06:24:00-
06:27:00202.2202.2202.2202.23266202.2
06:30:00202.8203.4202.8203.41940203.4
06:33:00-
06:36:00-
06:39:00-
06:42:00203.5205.0203.5204.910970204.0
06:45:00204.6204.6204.6204.650204.6
06:48:00-
06:51:00204.6204.6204.6204.6131204.6
06:54:00204.6204.6204.0204.6690204.5
06:57:00204.5205.0204.5204.7795204.7
07:00:00204.7204.7204.1204.11452204.4
07:03:00204.9204.9204.2204.21211204.5
07:06:00-
07:09:00204.7205.0204.6204.6512204.6
07:12:00204.9205.0204.7204.93591204.8
07:15:00204.9205.0204.3205.013656205.0
07:18:00205.0205.0205.0205.0179205.0
07:21:00205.0206.0204.8204.89839205.7
07:24:00204.9204.9203.0203.03178204.2
07:27:00203.0203.2202.7203.22582203.1
07:30:00203.2203.2202.6202.6559203.0
07:33:00202.5202.5202.4202.4274202.5
07:36:00203.2203.2203.2203.2200203.2
07:39:00203.7203.7203.7203.7183203.7
07:42:00203.7204.2203.7204.2342204.0
07:45:00204.2204.3204.2204.3998204.2
07:48:00204.4204.4204.4204.480204.4
07:51:00204.6206.4204.6206.48148205.6
07:54:00206.0206.0206.0206.01206.0
07:57:00206.4209.8206.4209.025368208.0
08:00:00209.1209.8209.1209.81012209.6
08:03:00209.8209.9209.0209.95781209.5
08:06:00209.8209.8209.0209.0497209.3
08:09:00-
08:12:00209.8209.8208.1208.12209.0
08:15:00208.1208.1208.0208.0201208.1
08:18:00208.2208.2207.0207.11587207.2
08:21:00208.2208.2208.2208.21208.2
08:24:00207.0207.5207.0207.1465207.2
08:27:00207.1207.1207.0207.13650207.1
08:30:00207.1207.3207.1207.2768207.2
08:33:00-
08:36:00207.1208.8207.0207.55564207.2
08:39:00207.5208.6207.3208.62015207.3
08:42:00207.1207.1207.1207.11207.1
08:45:00207.1207.1207.1207.147207.1
08:48:00-
08:51:00-
08:54:00207.5207.5207.5207.5202207.5
08:57:00207.2207.2207.2207.2193207.2
09:00:00207.5208.3207.5208.3248208.2
09:03:00209.0210.0209.0210.04309209.9
09:06:00210.0210.4209.9210.45155210.0
09:09:00210.4210.9210.4210.91114210.6
09:12:00210.9211.0210.9211.02643210.9
09:15:00210.9210.9210.9210.9702210.9
09:18:00210.1210.1210.1210.11210.1
09:21:00210.0210.6210.0210.6350210.0
09:24:00210.6211.2210.6211.22119211.2
09:27:00211.3211.3210.1211.23517211.1
09:30:00211.2211.3211.0211.0943211.2
09:33:00210.0210.0210.0210.0100210.0
09:36:00210.0210.0210.0210.0599210.0
09:39:00-
09:42:00-
09:45:00210.5210.5210.0210.0121210.3
09:48:00210.2211.0210.0211.02559210.2
09:51:00211.1211.1211.1211.12500211.1
09:54:00211.1211.1211.0211.15555211.1
09:57:00211.2211.2211.2211.246211.2
10:00:00-
10:03:00210.7210.7210.0210.0268210.3
10:06:00210.1210.1210.0210.01089210.0
10:09:00210.0210.0210.0210.036210.0
10:12:00210.9211.2210.9211.23336210.9
10:15:00-
10:18:00211.2211.2211.2211.2100211.2
10:21:00-
10:24:00211.0211.3211.0211.37413211.3
10:27:00-
10:30:00211.3211.3211.3211.349211.3
10:33:00210.0211.5210.0211.51028211.3
10:36:00210.0211.6210.0211.53273211.5
10:39:00-
10:42:00211.5211.5211.5211.521211.5
10:45:00211.5211.5210.2210.216211.2
10:48:00211.0211.0211.0211.091211.0
10:51:00210.6211.0210.6211.076211.0
10:54:00-
10:57:00211.0211.3211.0211.01780211.0
11:00:00211.3211.6211.3211.685211.5
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:00210.5210.5210.5210.5155210.5
11:36:00210.1210.2210.1210.2100210.2
11:39:00210.2210.2210.2210.2203210.2
11:42:00-
11:45:00210.2210.2210.2210.2272210.2
11:48:00-
11:51:00210.0210.0210.0210.01210.0
11:54:00-
11:57:00209.9210.0209.2209.2223209.4
12:00:00209.2209.2208.5208.5660209.0
12:03:00208.2208.2208.2208.230208.2
12:06:00208.2208.2207.5208.0692208.0
12:09:00207.4207.4207.0207.4607207.2
12:12:00207.4207.4207.2207.21152207.3
12:15:00-
12:18:00208.0208.0207.3207.331207.5
12:21:00207.4207.4207.2207.22690207.2
12:24:00207.4207.4207.4207.4100207.4
12:27:00-
12:30:00208.2208.2208.0208.0501208.0
12:33:00-
12:36:00-
12:39:00-
12:42:00208.0208.0207.6207.6747207.9
12:45:00207.6207.6207.0207.0735207.2
12:48:00-
12:51:00206.9207.0206.9207.0554207.0
12:54:00207.0207.0207.0207.053207.0
12:57:00207.0208.0207.0208.02001207.0
13:00:00-
13:03:00207.4208.0207.4208.087207.4
13:06:00208.0208.0208.0208.080208.0
13:09:00208.5208.5208.0208.012208.3
13:12:00208.1208.5208.1208.58208.5
13:15:00208.5208.5208.5208.56208.5
13:18:00-
13:21:00208.0208.0208.0208.019208.0
13:24:00208.0208.0207.7207.7500207.8
13:27:00208.5208.5208.5208.581208.5
13:30:00207.8208.5207.8207.8744208.2
13:33:00-
13:36:00207.4207.4207.4207.41207.4
13:39:00-
13:42:00-
13:45:00-
13:48:00208.5208.5208.5208.59208.5
13:51:00-
13:54:00-
13:57:00208.5208.9208.5208.9687208.6
14:00:00208.0208.0207.5207.581207.7
14:03:00-
14:06:00207.6207.6207.6207.660207.6
14:09:00207.5207.5207.5207.51207.5
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00208.0208.0208.0208.047208.0
14:36:00207.6207.6207.4207.428207.5
14:39:00207.4207.4207.3207.3179207.4
14:42:00207.2207.2207.1207.13665207.2
14:45:00207.1207.1207.1207.1100207.1
14:48:00-
14:51:00-
14:54:00207.0207.1207.0207.11052207.1
14:57:00206.5206.5206.0206.31310206.2
15:00:00206.1206.3205.7205.73490205.8
15:03:00205.7205.7205.7205.7960205.7
15:06:00-
15:09:00207.0207.1207.0207.17207.1
15:12:00-
15:15:00206.1206.1205.7205.71029205.8
15:18:00207.0207.1207.0207.1283207.1
15:21:00207.1207.1207.1207.1726207.1
15:24:00206.3206.3206.3206.350206.3
15:27:00-
15:30:00-
15:33:00-
15:36:00206.1206.1206.1206.1170206.1
15:39:00-
15:42:00206.2206.2206.2206.21206.2
15:45:00207.1207.4207.1207.4953207.4
15:48:00-
15:51:00207.4207.4207.4207.445207.4
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00206.4208.0206.4208.02207.2
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00207.9207.9207.9207.944207.9
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00207.0207.0207.0207.01207.0
17:12:00206.3206.3206.3206.316206.3
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00206.1206.1206.0206.0500206.0
17:30:00206.0206.0205.6205.6393205.7
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00205.6205.6204.1204.12826204.5
17:54:00204.1204.1203.1203.11400203.7
17:57:00203.0205.0203.0205.0986203.6
18:00:00205.0205.0205.0205.0112205.0
18:03:00205.0205.0205.0205.0323205.0
18:06:00205.0205.0205.0205.0118205.0
18:09:00205.9205.9205.9205.91058205.9
18:12:00-
18:15:00-
18:18:00-
18:21:00205.0205.0204.2204.2105204.2
18:24:00204.2204.2204.2204.220204.2
18:27:00204.0204.0203.1203.15999203.1
18:30:00-
18:33:00204.0205.8204.0205.8137204.4
18:36:00-
18:39:00-
18:42:00205.8205.8205.8205.8242205.8
18:45:00-
18:48:00204.1204.1204.1204.110204.1
18:51:00204.2204.2204.1204.1147204.1
18:54:00-
18:57:00-
19:00:00204.1205.0204.1205.0121204.8
19:03:00-
19:06:00204.0204.1204.0204.17204.0
19:09:00204.0204.0204.0204.0100204.0
19:12:00204.0204.0204.0204.059204.0
19:15:00204.0205.0203.0203.14823204.3
19:18:00-
19:21:00-
19:24:00205.0205.6204.0204.0137205.0
19:27:00205.0205.9205.0205.959205.9
19:30:00205.9205.9205.9205.916205.9
19:33:00206.0206.1206.0206.1189206.0
19:36:00206.1206.4206.1206.4309206.2
19:39:00206.5207.5206.5207.41282207.3
19:42:00-
19:45:00207.4208.0207.4207.95723207.9
19:48:00-
19:51:00207.9207.9207.9207.98207.9
19:54:00207.0207.0207.0207.013207.0
19:57:00206.5206.5205.2205.2503206.5
20:00:00-
20:03:00205.2206.0205.2206.034205.6
20:06:00206.0207.0206.0207.071206.7
20:09:00206.0206.0206.0206.051206.0
20:12:00207.0207.9207.0207.9100207.9
20:15:00-
20:18:00-
20:21:00208.0208.0208.0208.0783208.0
20:24:00208.0208.0208.0208.05208.0
20:27:00208.1208.1208.1208.1100208.1
20:30:00208.1208.1208.1208.1100208.1
20:33:00208.1208.1208.1208.11055208.1
20:36:00-
20:39:00208.4208.4208.4208.4145208.4
20:42:00-
20:45:00208.4208.6208.4208.61064208.6
20:48:00-
20:51:00208.0208.0208.0208.02208.0
20:54:00-
20:57:00208.0208.5206.8208.54579208.2
21:00:00208.5208.5208.5208.552208.5
21:03:00-
21:06:00208.6208.6208.6208.6721208.6
21:09:00208.9209.5208.9209.5144209.1
21:12:00209.8209.8209.8209.838209.8
21:15:00209.7209.7209.7209.7100209.7
21:18:00208.2209.2208.1208.1515208.1
21:21:00-
21:24:00208.9208.9208.0208.068208.4
21:27:00208.0208.3208.0208.0152208.0
21:30:00-
21:33:00208.3208.3208.3208.3547208.3
21:36:00208.6208.6208.6208.6148208.6
21:39:00-
21:42:00208.0208.0208.0208.078208.0
21:45:00-
21:48:00-
21:51:00208.0209.5207.0209.51176207.5
21:54:00-
21:57:00209.7210.0209.7210.02402209.8
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00209.0209.0209.0209.0250209.0
22:18:00208.6208.6206.0206.05431207.7
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00207.0208.4206.8206.82668206.9
22:45:00208.0208.0208.0208.04208.0
22:48:00207.1207.1207.1207.1498207.1
22:51:00207.0208.0206.8208.0604206.9
22:54:00207.0207.0206.9206.91281206.9
22:57:00-
23:00:00-
23:03:00-
23:06:00208.0208.0208.0208.04208.0
23:09:00208.0208.0208.0208.04208.0
23:12:00-
23:15:00208.0208.0207.0207.0300207.4
23:18:00207.0208.0207.0208.02207.5
23:21:00209.0209.5209.0209.552209.0
23:24:00-
23:27:00-
23:30:00-
23:33:00209.8209.8209.8209.84000209.8
23:36:00209.8210.0209.8210.06670209.9
23:39:00210.0210.0210.0210.0125210.0
23:42:00210.2210.2210.2210.2875210.2
23:45:00210.2210.8210.2210.32749210.3
23:48:00-
23:51:00210.3210.3210.3210.3260210.3
23:54:00210.8210.8210.8210.8114210.8
23:57:00210.3210.3209.1209.11015209.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.