2019年11月04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 | 119.6 | 119.6 | 119.5 | 119.5 | 257 | 119.6 |
| 00:15:00 | 119.5 | 119.5 | 119.0 | 119.0 | 37 | 119.1 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 744 | 120.0 |
| 01:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 76 | 120.0 |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 119.1 | 119.1 | 119.1 | 119.1 | 1 | 119.1 |
| 02:15:00 | - |
| 02:30:00 | 119.1 | 119.1 | 119.1 | 119.1 | 9 | 119.1 |
| 02:45:00 | 119.1 | 119.1 | 119.1 | 119.1 | 10 | 119.1 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 119.0 | 119.0 | 119.0 | 119.0 | 381 | 119.0 |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1 | 119.0 |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | 119.1 | 119.1 | 119.1 | 119.1 | 20 | 119.1 |
| 09:15:00 | 119.9 | 120.1 | 119.9 | 120.1 | 102 | 120.0 |
| 09:30:00 | - |
| 09:45:00 | 120.1 | 120.5 | 120.1 | 120.5 | 416 | 120.1 |
| 10:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 20 | 120.0 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | 120.0 | 121.5 | 120.0 | 121.3 | 1137 | 121.4 |
| 11:15:00 | 120.5 | 120.5 | 120.0 | 120.0 | 39 | 120.4 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 16 | 120.0 |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 120.0 | 120.0 | 120.0 | 120.0 | 15 | 120.0 |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | 119.5 | 119.5 | 119.5 | 119.5 | 101 | 119.5 |
| 13:45:00 | 119.1 | 119.1 | 119.1 | 119.1 | 53 | 119.1 |
| 14:00:00 | - |
| 14:15:00 | 119.0 | 119.0 | 119.0 | 119.0 | 819 | 119.0 |
| 14:30:00 | 119.1 | 119.1 | 119.1 | 119.1 | 60 | 119.1 |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1014 | 119.0 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 119.0 | 119.0 | 118.8 | 118.8 | 183 | 118.9 |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | 118.9 | 118.9 | 118.7 | 118.7 | 67 | 118.8 |
| 19:00:00 | 118.8 | 120.4 | 118.7 | 120.4 | 453 | 119.0 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 400 | 119.0 |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | 119.9 | 119.9 | 119.9 | 119.9 | 69 | 119.9 |
| 21:15:00 | 119.1 | 119.1 | 119.1 | 119.1 | 87 | 119.1 |
| 21:30:00 | 119.8 | 119.8 | 119.8 | 119.8 | 30 | 119.8 |
| 21:45:00 | - |
| 22:00:00 | 119.8 | 119.8 | 119.8 | 119.8 | 103 | 119.8 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 119.1 | 119.5 | 119.1 | 119.5 | 447 | 119.2 |
| 23:00:00 | - |
| 23:15:00 | 119.5 | 119.8 | 119.5 | 119.8 | 446 | 119.8 |
| 23:30:00 | 119.5 | 119.5 | 119.0 | 119.0 | 2596 | 119.1 |
| 23:45:00 | 119.7 | 119.8 | 119.1 | 119.8 | 32 | 119.6 |