暗号資産価格データベース


2020年07月31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
00:00:00-
00:03:00210.0210.0210.0210.0660210.0
00:06:00210.0210.0210.0210.0341210.0
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00209.1209.1209.0209.0553209.0
00:48:00210.7210.7210.7210.7276210.7
00:51:00209.1209.2209.1209.124209.1
00:54:00209.1209.2209.1209.111209.2
00:57:00-
01:00:00-
01:03:00-
01:06:00210.9210.9210.9210.91335210.9
01:09:00-
01:12:00210.5210.5210.5210.5511210.5
01:15:00-
01:18:00211.0211.0211.0211.0477211.0
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00211.8211.9211.8211.91974211.9
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00211.9211.9211.9211.920211.9
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00211.9211.9211.9211.9472211.9
03:12:00-
03:15:00211.1211.1211.1211.150211.1
03:18:00-
03:21:00-
03:24:00-
03:27:00211.9211.9211.0211.9448211.1
03:30:00211.5211.9211.5211.9108211.8
03:33:00211.9211.9211.8211.8100211.8
03:36:00211.8212.0211.8212.06391211.9
03:39:00212.0212.0212.0212.040212.0
03:42:00212.0212.0212.0212.03783212.0
03:45:00212.0212.0212.0212.02401212.0
03:48:00212.0212.0212.0212.0300212.0
03:51:00-
03:54:00-
03:57:00-
04:00:00212.0212.0212.0212.02212.0
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00212.0212.0212.0212.0110212.0
04:21:00212.0212.0212.0212.0195212.0
04:24:00212.0212.0212.0212.0657212.0
04:27:00212.0212.0212.0212.0825212.0
04:30:00212.0212.0212.0212.03146212.0
04:33:00-
04:36:00-
04:39:00212.5212.5212.5212.51212.5
04:42:00-
04:45:00212.7212.8212.7212.8270212.7
04:48:00212.8212.8212.8212.868212.8
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00212.8212.8212.8212.815212.8
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00212.8212.8212.8212.862212.8
05:21:00-
05:24:00212.8212.8212.8212.85212.8
05:27:00-
05:30:00-
05:33:00-
05:36:00212.8212.8212.8212.81212.8
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00212.8214.0212.8214.03616213.5
05:54:00-
05:57:00213.6214.0213.6214.04204213.6
06:00:00-
06:03:00-
06:06:00213.7213.7213.7213.721213.7
06:09:00213.0213.0212.3212.32310212.3
06:12:00-
06:15:00213.8213.8213.7213.82357213.8
06:18:00-
06:21:00-
06:24:00-
06:27:00213.3213.3213.3213.31213.3
06:30:00-
06:33:00213.3213.3213.3213.370213.3
06:36:00-
06:39:00212.5212.5211.2211.22393211.2
06:42:00-
06:45:00-
06:48:00211.0211.0211.0211.0186211.0
06:51:00-
06:54:00-
06:57:00211.0211.0211.0211.01040211.0
07:00:00-
07:03:00-
07:06:00-
07:09:00210.5210.5209.1209.129209.5
07:12:00209.0210.0209.0210.08209.1
07:15:00210.4210.4210.4210.42210.4
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-
07:45:00211.0211.0211.0211.056211.0
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00210.7210.7210.7210.7559210.7
08:06:00-
08:09:00211.6211.9211.4211.91803211.4
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00211.5211.5211.3211.3250211.3
08:36:00211.9211.9211.9211.915211.9
08:39:00-
08:42:00-
08:45:00-
08:48:00211.8211.8211.8211.83211.8
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00211.0211.0210.8210.8961210.9
09:12:00210.4210.9210.4210.9568210.4
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00210.8210.8210.8210.85210.8
09:33:00210.1210.1210.0210.0207210.0
09:36:00-
09:39:00210.0210.0208.9208.9923208.9
09:42:00209.7209.7209.7209.72209.7
09:45:00209.4209.4209.4209.4101209.4
09:48:00209.4209.4209.4209.450209.4
09:51:00210.0210.5210.0210.513210.5
09:54:00-
09:57:00-
10:00:00210.1210.1210.1210.11044210.1
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00210.9210.9209.2209.2383209.8
10:18:00-
10:21:00-
10:24:00-
10:27:00209.0209.0209.0209.0400209.0
10:30:00-
10:33:00208.6208.6208.5208.53420208.6
10:36:00208.6208.6208.6208.6241208.6
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00208.8208.8208.8208.83208.8
10:54:00-
10:57:00-
11:00:00208.8209.0208.8209.0147208.9
11:03:00209.0209.0209.0209.069209.0
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00209.0209.0209.0209.08209.0
11:27:00-
11:30:00209.0209.0209.0209.078209.0
11:33:00-
11:36:00-
11:39:00-
11:42:00208.8208.8208.6208.62125208.6
11:45:00-
11:48:00-
11:51:00-
11:54:00208.6208.6208.6208.6144208.6
11:57:00208.7209.3208.7209.3582208.8
12:00:00-
12:03:00-
12:06:00209.0209.0209.0209.0800209.0
12:09:00-
12:12:00209.0209.0209.0209.0222209.0
12:15:00-
12:18:00-
12:21:00-
12:24:00209.0209.3209.0209.3680209.2
12:27:00-
12:30:00209.3209.3209.3209.32209.3
12:33:00-
12:36:00209.3209.6209.3209.6876209.5
12:39:00209.6209.6209.0209.0240209.4
12:42:00-
12:45:00208.8208.8208.6208.61902208.7
12:48:00-
12:51:00208.6208.6208.5208.54898208.5
12:54:00-
12:57:00-
13:00:00208.5208.5208.5208.550208.5
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-
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:00208.5208.5208.5208.5742208.5
13:45:00-
13:48:00-
13:51:00208.8208.8208.5208.5300208.6
13:54:00-
13:57:00-
14:00:00209.8210.2209.8210.22401210.2
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00209.0209.0208.6208.6506208.6
14:24:00-
14:27:00-
14:30:00208.6208.6208.6208.644208.6
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00210.0210.0210.0210.016210.0
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00210.0210.0210.0210.057210.0
15:09:00-
15:12:00-
15:15:00-
15:18:00211.0211.0211.0211.0151211.0
15:21:00-
15:24:00-
15:27:00211.0211.0211.0211.060211.0
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00210.3210.3210.3210.31210.3
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00210.3210.6210.3210.6237210.5
16:33:00-
16:36:00210.0210.0209.5209.5336209.5
16:39:00-
16:42:00-
16:45:00-
16:48:00210.9210.9210.9210.968210.9
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00210.8211.0210.8211.05153210.9
17:15:00-
17:18:00-
17:21:00-
17:24:00211.4211.4211.4211.42223211.4
17:27:00-
17:30:00211.0211.4211.0211.41773211.2
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00210.3211.4210.3210.42417210.4
17:51:00-
17:54:00-
17:57:00211.0211.4210.1210.1160210.8
18:00:00-
18:03:00-
18:06:00-
18:09:00211.0211.1211.0211.1297211.1
18:12:00-
18:15:00-
18:18:00211.3211.3211.3211.346211.3
18:21:00-
18:24:00-
18:27:00-
18:30:00211.3211.3210.1210.324210.2
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00210.3210.3210.0210.010210.1
18:54:00-
18:57:00-
19:00:00-
19:03:00210.9210.9210.9210.9405210.9
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00210.9210.9210.9210.9804210.9
19:24:00-
19:27:00-
19:30:00210.1210.1210.1210.184210.1
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00211.0211.4211.0211.41730211.2
19:48:00-
19:51:00211.0211.0211.0211.010211.0
19:54:00211.1211.1210.0210.05831210.1
19:57:00210.0210.0210.0210.0111210.0
20:00:00209.9210.0209.3209.346209.9
20:03:00-
20:06:00-
20:09:00-
20:12:00210.4210.4210.3210.3100210.4
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00211.5212.4211.5212.42565212.3
20:30:00-
20:33:00-
20:36:00211.6211.6211.6211.6100211.6
20:39:00-
20:42:00211.6211.6211.6211.621211.6
20:45:00-
20:48:00-
20:51:00-
20:54:00-
20:57:00212.4212.5212.0212.52003212.5
21:00:00-
21:03:00212.5212.5212.5212.5300212.5
21:06:00-
21:09:00212.5212.9212.5212.94793212.8
21:12:00-
21:15:00-
21:18:00213.0213.0213.0213.03213.0
21:21:00-
21:24:00212.9212.9212.9212.91212.9
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:00213.0213.0213.0213.013213.0
21:45:00212.0212.0211.8211.83211.9
21:48:00-
21:51:00211.8211.8211.8211.816211.8
21:54:00-
21:57:00211.8213.0211.8213.0338211.8
22:00:00-
22:03:00-
22:06:00213.0213.0213.0213.01213.0
22:09:00-
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00213.0213.0213.0213.09213.0
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00211.5211.5211.5211.532211.5
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00211.5211.5211.1211.178211.1
23:09:00211.1211.1211.1211.1167211.1
23:12:00211.5211.5211.5211.5340211.5
23:15:00-
23:18:00211.5211.5211.5211.5154211.5
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00212.0212.0212.0212.0405212.0
23:45:00-
23:48:00-
23:51:00213.0213.0213.0213.050213.0
23:54:00213.0213.9213.0213.91441213.7
23:57:00213.8213.8213.8213.824213.8
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.