2019年11月05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 | 119.1 | 119.1 | 119.0 | 119.0 | 345 | 119.0 |
| 00:15:00 | 119.0 | 119.0 | 119.0 | 119.0 | 15 | 119.0 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 119.5 | 119.5 | 119.5 | 119.5 | 20 | 119.5 |
| 01:30:00 | 119.5 | 119.5 | 119.5 | 119.5 | 2 | 119.5 |
| 01:45:00 | - |
| 02:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 20 | 119.5 |
| 02:15:00 | - |
| 02:30:00 | 119.2 | 119.2 | 119.0 | 119.0 | 202 | 119.0 |
| 02:45:00 | 119.0 | 119.0 | 119.0 | 119.0 | 289 | 119.0 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | 119.4 | 120.0 | 119.4 | 120.0 | 82 | 119.8 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 5 | 120.0 |
| 05:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 2 | 120.0 |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | 119.5 | 120.0 | 118.9 | 120.0 | 368 | 119.6 |
| 07:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 100 | 120.0 |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 63 | 120.0 |
| 08:45:00 | 120.1 | 120.1 | 120.1 | 120.1 | 1 | 120.1 |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 119.5 | 119.5 | 119.3 | 119.3 | 584 | 119.5 |
| 10:30:00 | 120.2 | 120.2 | 120.2 | 120.2 | 1 | 120.2 |
| 10:45:00 | 119.5 | 119.5 | 119.4 | 119.4 | 50 | 119.5 |
| 11:00:00 | - |
| 11:15:00 | 119.5 | 120.0 | 119.5 | 120.0 | 29 | 120.0 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 120.0 | 120.0 | 119.7 | 119.7 | 232 | 119.9 |
| 12:15:00 | 119.9 | 120.0 | 119.9 | 119.9 | 294 | 119.9 |
| 12:30:00 | 119.8 | 121.0 | 119.8 | 120.0 | 2799 | 120.4 |
| 12:45:00 | 119.8 | 119.8 | 119.8 | 119.8 | 629 | 119.8 |
| 13:00:00 | 119.8 | 119.8 | 119.8 | 119.8 | 2 | 119.8 |
| 13:15:00 | - |
| 13:30:00 | 120.9 | 120.9 | 119.8 | 119.8 | 360 | 120.9 |
| 13:45:00 | 119.8 | 120.9 | 119.6 | 120.9 | 1182 | 119.9 |
| 14:00:00 | 120.0 | 120.0 | 119.1 | 119.1 | 2790 | 119.3 |
| 14:15:00 | 120.8 | 120.8 | 120.8 | 120.8 | 317 | 120.8 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 21 | 119.5 |
| 15:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 100 | 120.0 |
| 15:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 39 | 120.0 |
| 15:45:00 | 120.1 | 120.1 | 119.2 | 119.2 | 89 | 119.4 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 119.1 | 119.8 | 119.1 | 119.8 | 705 | 119.1 |
| 17:15:00 | 119.9 | 119.9 | 119.9 | 119.9 | 50 | 119.9 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | 119.2 | 119.2 | 119.2 | 119.2 | 74 | 119.2 |
| 19:00:00 | 119.3 | 119.3 | 119.3 | 119.3 | 252 | 119.3 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 5 | 119.5 |
| 20:15:00 | 119.5 | 119.5 | 119.5 | 119.5 | 335 | 119.5 |
| 20:30:00 | - |
| 20:45:00 | 120.0 | 120.0 | 119.2 | 120.0 | 131 | 119.6 |
| 21:00:00 | 120.0 | 120.0 | 119.1 | 119.1 | 700 | 119.8 |
| 21:15:00 | - |
| 21:30:00 | 119.2 | 119.2 | 119.1 | 119.1 | 48 | 119.1 |
| 21:45:00 | - |
| 22:00:00 | 119.3 | 119.3 | 119.3 | 119.3 | 1 | 119.3 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 120.4 | 120.5 | 120.4 | 120.4 | 776 | 120.4 |
| 23:00:00 | 120.4 | 121.0 | 120.4 | 120.9 | 1729 | 120.8 |
| 23:15:00 | 120.0 | 120.0 | 119.1 | 119.3 | 1688 | 119.1 |
| 23:30:00 | - |
| 23:45:00 | - |