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
00:00:00195.9196.5195.8195.8252196.4
00:05:00195.8195.8194.4194.41827195.0
00:10:00-
00:15:00194.6194.6194.6194.623194.6
00:20:00194.5194.5194.5194.5150194.5
00:25:00194.5194.5194.5194.520194.5
00:30:00-
00:35:00-
00:40:00195.9196.0195.9196.01214195.9
00:45:00-
00:50:00-
00:55:00-
01:00:00-
01:05:00-
01:10:00-
01:15:00195.5195.5195.5195.591195.5
01:20:00196.0196.0196.0196.0275196.0
01:25:00-
01:30:00-
01:35:00196.0196.0196.0196.03196.0
01:40:00-
01:45:00-
01:50:00195.5197.0195.4197.01671196.3
01:55:00196.9197.4196.2197.49809197.1
02:00:00197.2197.4197.0197.41002197.4
02:05:00197.4197.4195.7195.7140196.3
02:10:00-
02:15:00-
02:20:00197.3197.4197.3197.42228197.4
02:25:00-
02:30:00-
02:35:00-
02:40:00197.0197.4197.0197.41835197.2
02:45:00197.4197.4197.4197.4330197.4
02:50:00197.4197.7197.4197.71066197.6
02:55:00-
03:00:00197.7198.0197.7198.01160197.8
03:05:00-
03:10:00198.0198.0198.0198.0820198.0
03:15:00-
03:20:00198.3198.8198.3198.8974198.6
03:25:00198.8199.5198.8199.55381199.1
03:30:00199.5200.0198.9200.01406199.5
03:35:00200.0200.0200.0200.0356200.0
03:40:00-
03:45:00-
03:50:00-
03:55:00199.1199.1199.1199.14199.1
04:00:00199.1199.5199.1199.5227199.5
04:05:00-
04:10:00199.5199.5199.5199.516199.5
04:15:00-
04:20:00199.5200.0199.5200.02150200.0
04:25:00-
04:30:00200.0200.0200.0200.04200.0
04:35:00200.0200.0200.0200.0241200.0
04:40:00-
04:45:00-
04:50:00200.0200.0199.0199.0435200.0
04:55:00-
05:00:00-
05:05:00200.0200.0198.9198.9437198.9
05:10:00200.0200.0200.0200.0157200.0
05:15:00200.0200.0200.0200.019200.0
05:20:00200.0200.0200.0200.0500200.0
05:25:00200.0200.0200.0200.0334200.0
05:30:00-
05:35:00200.0200.0200.0200.01200.0
05:40:00200.0200.0200.0200.069200.0
05:45:00200.0200.0200.0200.03162200.0
05:50:00200.5201.8200.5201.81501201.3
05:55:00200.2201.8200.1200.1145201.0
06:00:00-
06:05:00201.5201.5201.5201.520201.5
06:10:00201.7203.0201.7203.012203202.2
06:15:00202.9202.9202.9202.953202.9
06:20:00202.0202.2202.0202.2493202.0
06:25:00202.2202.2202.2202.23266202.2
06:30:00202.8203.4202.8203.41940203.4
06:35:00-
06:40:00203.5205.0203.5204.910970204.0
06:45:00204.6204.6204.6204.650204.6
06:50:00204.6204.6204.6204.6131204.6
06:55:00204.6205.0204.0204.71485204.6
07:00:00204.7204.9204.1204.22663204.4
07:05:00204.7204.7204.7204.7169204.7
07:10:00205.0205.0204.6204.93934204.8
07:15:00204.9205.0204.3205.013701205.0
07:20:00205.0206.0204.4204.410260205.7
07:25:00204.4204.4202.7203.25473203.6
07:30:00203.2203.2202.4202.4833202.8
07:35:00203.2203.2203.2203.2200203.2
07:40:00203.7204.2203.7204.2525203.9
07:45:00204.2204.4204.2204.41078204.2
07:50:00204.6206.4204.6206.48148205.6
07:55:00206.0209.8206.0209.025369208.0
08:00:00209.1209.8209.0209.05373209.5
08:05:00209.7209.9209.0209.01917209.6
08:10:00209.8209.8208.1208.12209.0
08:15:00208.1208.2207.0207.01767207.3
08:20:00207.1208.2207.1208.222207.2
08:25:00207.0207.5207.0207.14115207.1
08:30:00207.1207.3207.1207.2768207.2
08:35:00207.1208.8207.0207.55564207.2
08:40:00207.5208.6207.1207.12016207.3
08:45:00207.1207.1207.1207.147207.1
08:50:00207.5207.5207.5207.582207.5
08:55:00207.5207.5207.2207.2313207.3
09:00:00207.5209.8207.5209.81322209.2
09:05:00209.9210.9209.9210.99162210.0
09:10:00210.9211.0210.9211.02985210.9
09:15:00210.9210.9210.1210.1703210.9
09:20:00210.0211.0210.0211.0380210.1
09:25:00211.0211.3210.1211.25606211.2
09:30:00211.2211.3211.0211.0943211.2
09:35:00210.0210.0210.0210.0699210.0
09:40:00-
09:45:00210.5210.5210.0210.22621210.2
09:50:00210.0211.1210.0211.12559211.1
09:55:00211.1211.2211.0211.25601211.1
10:00:00210.7210.7210.0210.0268210.3
10:05:00210.1210.1210.0210.01106210.0
10:10:00210.0211.2210.0211.23355210.9
10:15:00211.2211.2211.2211.2100211.2
10:20:00-
10:25:00211.0211.3211.0211.37413211.3
10:30:00211.3211.3211.3211.349211.3
10:35:00210.0211.6210.0211.54301211.5
10:40:00211.5211.5211.5211.521211.5
10:45:00211.5211.5210.2211.0107211.0
10:50:00210.6211.0210.6211.076211.0
10:55:00211.0211.3211.0211.01780211.0
11:00:00211.3211.6211.3211.685211.5
11:05:00-
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:00210.5210.5210.5210.5155210.5
11:35:00210.1210.2210.1210.2100210.2
11:40:00210.2210.2210.2210.2203210.2
11:45:00210.2210.2210.2210.2272210.2
11:50:00210.0210.0210.0210.01210.0
11:55:00209.9210.0209.2209.2223209.4
12:00:00209.2209.2208.5208.5660209.0
12:05:00208.2208.2207.4207.4726208.0
12:10:00207.2207.4207.0207.21755207.3
12:15:00208.0208.0207.3207.331207.5
12:20:00207.4207.4207.2207.22690207.2
12:25:00207.4207.4207.4207.4100207.4
12:30:00208.2208.2208.0208.0501208.0
12:35:00-
12:40:00208.0208.0207.6207.6747207.9
12:45:00207.6207.6207.0207.0735207.2
12:50:00206.9207.0206.9207.0554207.0
12:55:00207.0208.0207.0208.02054207.0
13:00:00207.4207.4207.4207.484207.4
13:05:00208.0208.5208.0208.589208.0
13:10:00208.0208.5208.0208.514208.3
13:15:00208.5208.5208.5208.56208.5
13:20:00208.0208.0208.0208.019208.0
13:25:00208.0208.5207.7208.5581207.9
13:30:00207.8208.5207.8207.8744208.2
13:35:00207.4207.4207.4207.41207.4
13:40:00-
13:45:00208.5208.5208.5208.59208.5
13:50:00-
13:55:00208.5208.9208.5208.9687208.6
14:00:00208.0208.0207.5207.581207.7
14:05:00207.6207.6207.5207.561207.6
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:00208.0208.0207.4207.4147207.6
14:40:00207.4207.4207.1207.13772207.2
14:45:00207.1207.1207.1207.1100207.1
14:50:00207.0207.0207.0207.051207.0
14:55:00207.1207.1206.0206.32311206.6
15:00:00206.1206.3205.7205.74450205.7
15:05:00207.0207.1207.0207.17207.1
15:10:00-
15:15:00206.1206.1205.7205.71029205.8
15:20:00207.0207.1207.0207.11009207.1
15:25:00206.3206.3206.3206.350206.3
15:30:00-
15:35:00206.1206.1206.1206.1170206.1
15:40:00206.2206.2206.2206.21206.2
15:45:00207.1207.4207.1207.4953207.4
15:50:00207.4207.4207.4207.445207.4
15:55:00-
16:00:00-
16:05:00-
16:10:00206.4208.0206.4208.02207.2
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00207.9207.9207.9207.944207.9
16:55:00-
17:00:00-
17:05:00207.0207.0207.0207.01207.0
17:10:00206.3206.3206.3206.316206.3
17:15:00-
17:20:00-
17:25:00206.1206.1206.0206.0500206.0
17:30:00206.0206.0205.6205.6393205.7
17:35:00-
17:40:00-
17:45:00-
17:50:00205.6205.6204.0204.03695204.4
17:55:00203.5205.0203.0205.01517203.4
18:00:00205.0205.0205.0205.0112205.0
18:05:00205.0205.0205.0205.0441205.0
18:10:00205.9205.9205.9205.91058205.9
18:15:00-
18:20:00205.0205.0204.2204.2125204.2
18:25:00204.0204.0203.1203.15999203.1
18:30:00204.0205.8204.0205.8137204.4
18:35:00-
18:40:00205.8205.8205.8205.8242205.8
18:45:00204.1204.1204.1204.110204.1
18:50:00204.2204.2204.1204.1147204.1
18:55:00-
19:00:00204.1205.0204.1205.0121204.8
19:05:00204.0204.1204.0204.0107204.0
19:10:00204.0204.0204.0204.059204.0
19:15:00204.0205.0203.0203.14823204.3
19:20:00205.0205.6205.0205.6100205.4
19:25:00204.0205.9204.0205.996205.2
19:30:00205.9205.9205.9205.916205.9
19:35:00206.0207.5206.0207.51776207.0
19:40:00207.4207.4207.4207.44207.4
19:45:00207.4208.0207.4207.95723207.9
19:50:00207.9207.9207.9207.98207.9
19:55:00207.0207.0205.2205.2516206.5
20:00:00205.2206.0205.2206.034205.6
20:05:00206.0207.0206.0206.0122206.4
20:10:00207.0207.9207.0207.9100207.9
20:15:00-
20:20:00208.0208.0208.0208.0783208.0
20:25:00208.0208.1208.0208.1105208.1
20:30:00208.1208.1208.1208.1100208.1
20:35:00208.1208.4208.1208.41199208.1
20:40:00208.4208.4208.4208.41208.4
20:45:00208.4208.6208.4208.61064208.6
20:50:00208.0208.0208.0208.02208.0
20:55:00208.0208.5206.8208.54579208.2
21:00:00208.5208.5208.5208.552208.5
21:05:00208.6209.0208.6209.0729208.6
21:10:00209.0209.8209.0209.8174209.3
21:15:00209.7209.7208.2209.2118209.6
21:20:00208.1208.1208.1208.1497208.1
21:25:00208.9208.9208.0208.0220208.1
21:30:00208.3208.3208.3208.378208.3
21:35:00208.3208.6208.3208.6617208.4
21:40:00208.0208.0208.0208.078208.0
21:45:00-
21:50:00208.0209.5207.0209.51176207.5
21:55:00209.7210.0209.7210.02402209.8
22:00:00-
22:05:00-
22:10:00-
22:15:00209.0209.0206.0206.05681207.7
22:20:00-
22:25:00-
22:30:00-
22:35:00-
22:40:00207.0208.4206.8206.82668206.9
22:45:00208.0208.0207.1207.1502207.1
22:50:00207.0208.0206.8208.0604206.9
22:55:00207.0207.0206.9206.91281206.9
23:00:00-
23:05:00208.0208.0208.0208.08208.0
23:10:00-
23:15:00208.0208.0207.0207.0300207.4
23:20:00207.0209.5207.0209.554208.9
23:25:00-
23:30:00209.8209.8209.8209.82500209.8
23:35:00209.8210.0209.8210.08195209.9
23:40:00210.0210.2210.0210.2975210.2
23:45:00210.2210.8210.2210.32749210.3
23:50:00210.3210.8210.3210.8374210.5
23:55:00210.3210.3209.1209.11015209.6
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.