暗号資産価格データベース

2020年08月02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
00:00:00216.0216.7215.2215.63761215.7
00:05:00216.4216.5215.8216.550215.8
00:10:00216.0216.0216.0216.093216.0
00:15:00216.4216.4215.0215.03215.9
00:20:00215.0215.5215.0215.5493215.4
00:25:00214.4214.7214.4214.623214.7
00:30:00-
00:35:00215.8215.8215.8215.81001215.8
00:40:00-
00:45:00-
00:50:00-
00:55:00215.7215.8214.1215.8946215.1
01:00:00-
01:05:00215.1216.0215.1216.068215.2
01:10:00216.0216.0216.0216.024216.0
01:15:00216.0216.4216.0216.4200216.2
01:20:00-
01:25:00216.0216.1216.0216.115216.0
01:30:00216.5218.2216.5218.22371218.1
01:35:00-
01:40:00218.2218.2216.2216.2422217.9
01:45:00216.9216.9216.9216.91216.9
01:50:00216.9216.9216.1216.1107216.5
01:55:00-
02:00:00-
02:05:00216.1216.1215.2215.22052215.2
02:10:00215.6215.6215.6215.619215.6
02:15:00217.0217.9217.0217.9316217.9
02:20:00-
02:25:00217.6217.7217.6217.71100217.7
02:30:00-
02:35:00-
02:40:00-
02:45:00216.9217.0215.1217.02091216.5
02:50:00217.7217.7217.7217.7572217.7
02:55:00-
03:00:00-
03:05:00216.0216.0216.0216.08216.0
03:10:00217.0217.0217.0217.01217.0
03:15:00-
03:20:00217.6217.6217.6217.6513217.6
03:25:00-
03:30:00218.0218.0218.0218.0168218.0
03:35:00218.0218.0218.0218.06287218.0
03:40:00218.0218.0217.5217.51529217.8
03:45:00-
03:50:00-
03:55:00-
04:00:00217.7217.7217.7217.758217.7
04:05:00218.0218.2218.0218.1374218.1
04:10:00218.1218.2218.1218.2228218.1
04:15:00-
04:20:00-
04:25:00218.1218.1217.6218.1194218.1
04:30:00218.1218.3218.1218.31172218.3
04:35:00218.3219.9218.3219.94442219.4
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00218.2218.2218.2218.21218.2
05:15:00218.1218.2218.1218.12262218.1
05:20:00218.2219.8218.2219.81489219.7
05:25:00219.8219.8219.8219.843219.8
05:30:00-
05:35:00219.8219.8219.8219.8344219.8
05:40:00-
05:45:00-
05:50:00-
05:55:00219.2219.2219.2219.21219.2
06:00:00219.9219.9219.9219.9978219.9
06:05:00219.9219.9219.9219.951219.9
06:10:00219.9219.9219.9219.92000219.9
06:15:00219.9220.0219.9220.016751220.0
06:20:00219.2219.2218.1218.11998218.3
06:25:00219.1219.1218.1218.1483218.4
06:30:00219.1219.1219.1219.140219.1
06:35:00-
06:40:00219.6219.6219.1219.1150219.3
06:45:00219.2219.2217.7217.7504218.4
06:50:00-
06:55:00219.0219.0219.0219.02170219.0
07:00:00218.9218.9218.0218.015218.8
07:05:00218.1218.2218.1218.22218.2
07:10:00-
07:15:00218.2219.0218.1219.0722218.7
07:20:00219.0219.0219.0219.02383219.0
07:25:00219.0219.0218.2218.2694218.6
07:30:00-
07:35:00219.1219.2219.1219.281219.1
07:40:00218.9218.9218.9218.982218.9
07:45:00-
07:50:00-
07:55:00219.7219.9219.7219.94219.9
08:00:00219.9219.9219.9219.950219.9
08:05:00218.7218.7218.7218.787218.7
08:10:00-
08:15:00-
08:20:00218.8218.8218.8218.887218.8
08:25:00219.9220.0219.9220.01299220.0
08:30:00219.9220.0219.8220.03522220.0
08:35:00219.8219.8219.8219.86219.8
08:40:00220.1220.7220.1220.72153220.7
08:45:00220.8220.9220.8220.978220.9
08:50:00220.9223.0220.9223.03059222.5
08:55:00223.5225.4223.3223.37319224.9
09:00:00223.7225.5223.3225.53305223.6
09:05:00225.8227.9225.3226.611627225.8
09:10:00225.5226.0224.0225.17484224.1
09:15:00225.2226.0223.3223.3922224.2
09:20:00-
09:25:00223.3225.4223.3225.42694225.2
09:30:00-
09:35:00-
09:40:00-
09:45:00225.1225.9225.1225.92262225.5
09:50:00225.0225.0225.0225.01200225.0
09:55:00225.9225.9225.9225.922225.9
10:00:00225.0225.0225.0225.010225.0
10:05:00225.0225.0224.3224.31355224.3
10:10:00224.3224.3224.3224.359224.3
10:15:00225.5226.0225.0225.0511225.5
10:20:00226.0226.0226.0226.0353226.0
10:25:00225.5225.5225.3225.316225.5
10:30:00225.5225.5225.3225.51224225.5
10:35:00225.5225.5225.1225.42345225.4
10:40:00225.4226.0225.4226.0683226.0
10:45:00-
10:50:00226.0226.0226.0226.02226.0
10:55:00225.0225.8225.0225.8568225.7
11:00:00-
11:05:00225.5225.5225.0225.091225.4
11:10:00225.7225.9225.0225.88433225.7
11:15:00-
11:20:00-
11:25:00224.6225.2224.2224.26675224.6
11:30:00225.3225.3224.2224.2119224.4
11:35:00-
11:40:00224.2224.9224.1224.91174224.1
11:45:00224.2224.2224.0224.14502224.1
11:50:00224.1225.4224.1225.41325225.3
11:55:00226.0226.0225.5225.51764225.9
12:00:00225.5227.3225.5225.65964227.0
12:05:00227.2227.2227.2227.2301227.2
12:10:00225.5225.5225.5225.51225.5
12:15:00226.0226.7225.5226.7806225.9
12:20:00226.4226.4225.4225.4149226.4
12:25:00225.4225.4225.4225.449225.4
12:30:00225.1225.1224.7225.01186225.0
12:35:00225.0225.8225.0225.82645225.4
12:40:00-
12:45:00225.0225.2224.7225.21390225.1
12:50:00224.7224.8224.1224.8428224.5
12:55:00224.1224.1224.1224.1558224.1
13:00:00224.6225.4224.6225.420225.2
13:05:00224.4224.6224.4224.41563224.4
13:10:00225.0227.0225.0227.03027226.9
13:15:00225.1226.9225.1225.19165226.5
13:20:00226.7226.9225.0226.515353226.1
13:25:00226.0226.5225.0225.01302226.3
13:30:00224.5225.0224.3225.06100224.7
13:35:00224.4224.6224.0224.05803224.5
13:40:00224.0224.0218.6218.616811222.0
13:45:00218.5218.5210.1212.912755213.1
13:50:00213.0215.0212.0212.02957213.6
13:55:00211.5212.0210.0211.013953210.7
14:00:00211.0212.0207.0212.06413209.0
14:05:00212.5213.0210.1212.99349212.8
14:10:00212.0212.0209.6210.02995209.7
14:15:00210.2210.3209.1209.21288209.9
14:20:00209.9210.0208.7208.7642208.7
14:25:00208.6209.8208.6208.62802208.7
14:30:00208.5208.6208.4208.43458208.5
14:35:00208.4209.0208.0209.03421208.5
14:40:00209.0209.8209.0209.8360209.6
14:45:00209.8209.8209.8209.8500209.8
14:50:00209.8209.8209.0209.01481209.0
14:55:00209.0209.0208.7208.7354208.7
15:00:00208.7209.0208.6208.65172208.6
15:05:00208.6209.0208.1208.12631209.0
15:10:00209.8210.0209.8210.0209209.8
15:15:00209.5209.5209.1209.158209.4
15:20:00210.0210.0210.0210.069210.0
15:25:00210.3211.5209.6209.6571211.2
15:30:00-
15:35:00211.0211.4211.0211.01642211.1
15:40:00210.9210.9210.9210.93210.9
15:45:00-
15:50:00210.9210.9210.9210.9101210.9
15:55:00210.2210.2209.1209.1250209.5
16:00:00-
16:05:00210.7210.9210.7210.9100210.9
16:10:00-
16:15:00211.0211.0210.5211.0144210.6
16:20:00211.0211.5211.0211.53689211.4
16:25:00-
16:30:00211.5211.5211.5211.5326211.5
16:35:00211.2211.5210.3211.53008211.4
16:40:00211.5211.5210.7210.75022211.0
16:45:00210.7210.7210.3210.53367210.6
16:50:00210.5210.5210.5210.531210.5
16:55:00211.0211.0211.0211.0300211.0
17:00:00211.0211.0211.0211.0969211.0
17:05:00211.0211.0210.5211.01519211.0
17:10:00211.0211.0211.0211.0392211.0
17:15:00211.0211.0210.5210.5156210.9
17:20:00-
17:25:00-
17:30:00-
17:35:00210.3210.5210.1210.1792210.2
17:40:00-
17:45:00210.0210.0210.0210.01210.0
17:50:00210.1210.1210.0210.0638210.0
17:55:00210.0210.0210.0210.0249210.0
18:00:00210.0210.0209.3209.33776209.8
18:05:00-
18:10:00-
18:15:00209.3209.3209.3209.3171209.3
18:20:00209.3209.3209.1209.11604209.2
18:25:00209.1209.1209.1209.1171209.1
18:30:00209.1209.1209.0209.0687209.0
18:35:00209.0209.0209.0209.0808209.0
18:40:00209.0209.0209.0209.01001209.0
18:45:00209.0209.0209.0209.01061209.0
18:50:00209.0209.9209.0209.0637209.1
18:55:00209.0209.0209.0209.02649209.0
19:00:00209.1209.1209.0209.0353209.0
19:05:00208.5208.5208.1208.11008208.1
19:10:00208.1208.1206.2206.24044207.1
19:15:00-
19:20:00-
19:25:00207.0208.0205.0205.08697206.1
19:30:00205.0206.0204.5206.0427204.9
19:35:00-
19:40:00205.5206.9203.0203.18179203.6
19:45:00203.1203.6203.1203.61210203.6
19:50:00204.0204.0203.1203.3168203.3
19:55:00204.9205.9204.5205.92345205.7
20:00:00-
20:05:00206.0206.0206.0206.048206.0
20:10:00206.0206.0205.4205.431205.4
20:15:00205.4205.4205.4205.44100205.4
20:20:00205.2205.2204.0204.0694205.2
20:25:00203.0203.0202.3203.02653202.9
20:30:00202.4203.0201.5201.56692202.5
20:35:00201.5201.5198.0198.016619198.9
20:40:00197.9197.9193.4197.015762195.3
20:45:00197.0197.1195.4195.42414196.6
20:50:00195.3195.9193.2195.96031195.3
20:55:00195.9197.0195.9197.06354196.4
21:00:00197.4199.4196.4199.01991198.0
21:05:00199.0199.8199.0199.84252199.0
21:10:00199.0199.9199.0199.83052199.8
21:15:00199.9199.9197.9197.91529198.8
21:20:00199.0199.4198.1198.81870199.2
21:25:00198.7198.7198.0198.02198.4
21:30:00-
21:35:00198.2198.5197.1197.11994197.7
21:40:00197.1197.1196.5196.51240197.1
21:45:00196.5197.9196.4197.71867197.1
21:50:00196.8196.8196.8196.81196.8
21:55:00196.3196.3195.0196.02458195.7
22:00:00195.0195.4194.5195.41112195.0
22:05:00195.5196.7194.6195.8803195.7
22:10:00196.0198.0196.0198.02516196.5
22:15:00197.7198.4197.7198.4487197.9
22:20:00198.4199.9198.1198.1330199.0
22:25:00199.5199.6199.0199.0801199.4
22:30:00-
22:35:00198.9199.0198.9199.0410198.9
22:40:00-
22:45:00199.0199.8198.7199.8658199.6
22:50:00199.8199.9199.8199.9185199.9
22:55:00199.9199.9199.9199.91002199.9
23:00:00199.8199.8198.5198.51589198.5
23:05:00198.5199.9198.1198.13066199.3
23:10:00198.1198.1198.1198.1300198.1
23:15:00199.8199.9198.1199.91256199.9
23:20:00-
23:25:00200.0200.0200.0200.0951200.0
23:30:00200.0201.0200.0201.01816200.5
23:35:00201.0202.0201.0202.01473201.1
23:40:00202.0202.0201.7201.71347201.7
23:45:00202.5203.0202.5202.51029202.5
23:50:00203.0203.0203.0203.0100203.0
23:55:00202.0202.0202.0202.05202.0
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.