2019年11月11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 | - |
00:05:00 | 119.2 | 119.2 | 119.2 | 119.2 | 1 | 119.2 |
00:10:00 | - |
00:15:00 | 118.5 | 118.5 | 118.5 | 118.5 | 2 | 118.5 |
00:20:00 | 118.5 | 118.5 | 118.0 | 118.0 | 50 | 118.4 |
00:25:00 | - |
00:30:00 | - |
00:35:00 | - |
00:40:00 | - |
00:45:00 | - |
00:50:00 | - |
00:55:00 | - |
01:00:00 | - |
01:05:00 | - |
01:10:00 | 118.2 | 118.5 | 118.2 | 118.5 | 156 | 118.3 |
01:15:00 | 119.0 | 119.0 | 119.0 | 119.0 | 12 | 119.0 |
01:20:00 | 119.0 | 120.5 | 119.0 | 120.0 | 7108 | 120.2 |
01:25:00 | 120.5 | 120.5 | 120.3 | 120.5 | 135 | 120.5 |
01:30:00 | 120.4 | 120.7 | 120.4 | 120.7 | 867 | 120.5 |
01:35:00 | - |
01:40:00 | - |
01:45:00 | 120.6 | 120.9 | 120.6 | 120.9 | 101 | 120.9 |
01:50:00 | 120.8 | 121.5 | 120.8 | 121.4 | 5022 | 121.2 |
01:55:00 | - |
02:00:00 | 121.2 | 121.5 | 121.0 | 121.3 | 3699 | 121.4 |
02:05:00 | 121.0 | 121.0 | 121.0 | 121.0 | 1 | 121.0 |
02:10:00 | - |
02:15:00 | 120.5 | 120.5 | 120.5 | 120.5 | 15 | 120.5 |
02:20:00 | 120.5 | 120.5 | 120.5 | 120.5 | 5 | 120.5 |
02:25:00 | 120.0 | 120.8 | 120.0 | 120.8 | 21 | 120.0 |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | - |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | - |
03:15:00 | - |
03:20:00 | - |
03:25:00 | 120.9 | 120.9 | 120.9 | 120.9 | 51 | 120.9 |
03:30:00 | - |
03:35:00 | - |
03:40:00 | - |
03:45:00 | - |
03:50:00 | - |
03:55:00 | - |
04:00:00 | - |
04:05:00 | - |
04:10:00 | - |
04:15:00 | - |
04:20:00 | - |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | - |
05:15:00 | - |
05:20:00 | 119.6 | 119.6 | 119.6 | 119.6 | 109 | 119.6 |
05:25:00 | - |
05:30:00 | - |
05:35:00 | - |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | - |
06:00:00 | - |
06:05:00 | - |
06:10:00 | - |
06:15:00 | - |
06:20:00 | 120.0 | 121.9 | 120.0 | 120.0 | 1250 | 121.0 |
06:25:00 | - |
06:30:00 | - |
06:35:00 | - |
06:40:00 | - |
06:45:00 | - |
06:50:00 | - |
06:55:00 | - |
07:00:00 | - |
07:05:00 | - |
07:10:00 | - |
07:15:00 | - |
07:20:00 | - |
07:25:00 | - |
07:30:00 | 119.6 | 119.6 | 119.5 | 119.5 | 431 | 119.6 |
07:35:00 | 119.5 | 119.5 | 119.5 | 119.5 | 99 | 119.5 |
07:40:00 | - |
07:45:00 | 119.5 | 119.5 | 119.0 | 119.0 | 186 | 119.1 |
07:50:00 | 118.7 | 118.7 | 118.6 | 118.6 | 176 | 118.6 |
07:55:00 | - |
08:00:00 | - |
08:05:00 | - |
08:10:00 | - |
08:15:00 | - |
08:20:00 | - |
08:25:00 | 120.0 | 120.0 | 120.0 | 120.0 | 68 | 120.0 |
08:30:00 | - |
08:35:00 | - |
08:40:00 | - |
08:45:00 | - |
08:50:00 | - |
08:55:00 | - |
09:00:00 | - |
09:05:00 | - |
09:10:00 | - |
09:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 1 | 120.0 |
09:20:00 | - |
09:25:00 | - |
09:30:00 | - |
09:35:00 | - |
09:40:00 | - |
09:45:00 | - |
09:50:00 | - |
09:55:00 | - |
10:00:00 | - |
10:05:00 | - |
10:10:00 | - |
10:15:00 | - |
10:20:00 | - |
10:25:00 | - |
10:30:00 | - |
10:35:00 | - |
10:40:00 | - |
10:45:00 | - |
10:50:00 | - |
10:55:00 | - |
11:00:00 | - |
11:05:00 | - |
11:10:00 | - |
11:15:00 | - |
11:20:00 | - |
11:25:00 | - |
11:30:00 | - |
11:35:00 | - |
11:40:00 | - |
11:45:00 | - |
11:50:00 | - |
11:55:00 | 119.1 | 119.1 | 118.8 | 118.8 | 230 | 118.8 |
12:00:00 | - |
12:05:00 | - |
12:10:00 | - |
12:15:00 | 118.8 | 118.8 | 118.8 | 118.8 | 363 | 118.8 |
12:20:00 | - |
12:25:00 | - |
12:30:00 | 118.8 | 118.8 | 118.8 | 118.8 | 6 | 118.8 |
12:35:00 | - |
12:40:00 | - |
12:45:00 | - |
12:50:00 | - |
12:55:00 | - |
13:00:00 | - |
13:05:00 | 119.0 | 119.0 | 119.0 | 119.0 | 16 | 119.0 |
13:10:00 | - |
13:15:00 | - |
13:20:00 | - |
13:25:00 | - |
13:30:00 | - |
13:35:00 | - |
13:40:00 | - |
13:45:00 | - |
13:50:00 | - |
13:55:00 | - |
14:00:00 | - |
14:05:00 | - |
14:10:00 | 119.0 | 119.0 | 119.0 | 119.0 | 20 | 119.0 |
14:15:00 | - |
14:20:00 | - |
14:25:00 | - |
14:30:00 | - |
14:35:00 | 119.0 | 119.0 | 119.0 | 119.0 | 20 | 119.0 |
14:40:00 | - |
14:45:00 | 119.5 | 119.5 | 119.5 | 119.5 | 1 | 119.5 |
14:50:00 | - |
14:55:00 | - |
15:00:00 | 119.0 | 119.0 | 118.9 | 118.9 | 488 | 118.9 |
15:05:00 | 118.8 | 118.8 | 118.5 | 118.5 | 407 | 118.5 |
15:10:00 | - |
15:15:00 | - |
15:20:00 | 119.0 | 119.0 | 119.0 | 119.0 | 405 | 119.0 |
15:25:00 | 119.0 | 119.0 | 119.0 | 119.0 | 242 | 119.0 |
15:30:00 | 119.0 | 119.0 | 119.0 | 119.0 | 121 | 119.0 |
15:35:00 | - |
15:40:00 | 119.0 | 119.0 | 118.5 | 118.5 | 214 | 118.6 |
15:45:00 | - |
15:50:00 | 119.5 | 119.5 | 119.0 | 119.0 | 4 | 119.4 |
15:55:00 | - |
16:00:00 | - |
16:05:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1 | 119.0 |
16:10:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1 | 119.0 |
16:15:00 | - |
16:20:00 | - |
16:25:00 | - |
16:30:00 | 118.5 | 118.5 | 118.5 | 118.5 | 30 | 118.5 |
16:35:00 | - |
16:40:00 | 118.5 | 118.5 | 118.5 | 118.5 | 2 | 118.5 |
16:45:00 | 119.4 | 119.4 | 119.4 | 119.4 | 3 | 119.4 |
16:50:00 | 118.5 | 118.5 | 118.5 | 118.5 | 1 | 118.5 |
16:55:00 | - |
17:00:00 | - |
17:05:00 | - |
17:10:00 | 118.5 | 118.5 | 118.5 | 118.5 | 242 | 118.5 |
17:15:00 | - |
17:20:00 | 118.5 | 118.5 | 118.5 | 118.5 | 268 | 118.5 |
17:25:00 | - |
17:30:00 | - |
17:35:00 | 118.5 | 118.5 | 118.5 | 118.5 | 5 | 118.5 |
17:40:00 | 118.5 | 119.1 | 118.5 | 119.1 | 3 | 118.9 |
17:45:00 | 119.1 | 119.1 | 118.5 | 118.5 | 3 | 118.9 |
17:50:00 | - |
17:55:00 | - |
18:00:00 | - |
18:05:00 | 118.5 | 118.5 | 118.5 | 118.5 | 32 | 118.5 |
18:10:00 | 118.5 | 118.5 | 118.5 | 118.5 | 199 | 118.5 |
18:15:00 | 118.5 | 118.5 | 118.5 | 118.5 | 300 | 118.5 |
18:20:00 | 118.5 | 118.5 | 118.5 | 118.5 | 3 | 118.5 |
18:25:00 | 118.5 | 118.5 | 118.5 | 118.5 | 6 | 118.5 |
18:30:00 | - |
18:35:00 | 119.1 | 119.1 | 119.1 | 119.1 | 1000 | 119.1 |
18:40:00 | - |
18:45:00 | 118.5 | 118.5 | 118.5 | 118.5 | 539 | 118.5 |
18:50:00 | 118.5 | 118.5 | 118.3 | 118.3 | 1159 | 118.5 |
18:55:00 | - |
19:00:00 | - |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | - |
19:25:00 | - |
19:30:00 | - |
19:35:00 | 118.3 | 118.3 | 118.3 | 118.3 | 30 | 118.3 |
19:40:00 | - |
19:45:00 | - |
19:50:00 | 118.3 | 118.3 | 118.3 | 118.3 | 1000 | 118.3 |
19:55:00 | 118.5 | 118.5 | 118.5 | 118.5 | 33 | 118.5 |
20:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 1 | 119.0 |
20:05:00 | 119.1 | 119.1 | 119.1 | 119.1 | 29 | 119.1 |
20:10:00 | - |
20:15:00 | - |
20:20:00 | - |
20:25:00 | 119.0 | 119.1 | 118.3 | 118.3 | 389 | 119.0 |
20:30:00 | - |
20:35:00 | - |
20:40:00 | - |
20:45:00 | - |
20:50:00 | - |
20:55:00 | - |
21:00:00 | - |
21:05:00 | - |
21:10:00 | - |
21:15:00 | - |
21:20:00 | - |
21:25:00 | - |
21:30:00 | - |
21:35:00 | - |
21:40:00 | - |
21:45:00 | - |
21:50:00 | - |
21:55:00 | - |
22:00:00 | 118.5 | 118.5 | 118.4 | 118.4 | 234 | 118.5 |
22:05:00 | - |
22:10:00 | 118.5 | 118.5 | 118.3 | 118.3 | 16 | 118.3 |
22:15:00 | - |
22:20:00 | - |
22:25:00 | 118.5 | 118.5 | 118.0 | 118.0 | 800 | 118.2 |
22:30:00 | - |
22:35:00 | - |
22:40:00 | - |
22:45:00 | - |
22:50:00 | 118.8 | 118.8 | 118.8 | 118.8 | 14 | 118.8 |
22:55:00 | - |
23:00:00 | - |
23:05:00 | 119.0 | 119.1 | 119.0 | 119.1 | 7 | 119.0 |
23:10:00 | - |
23:15:00 | 119.1 | 119.1 | 119.1 | 119.1 | 5 | 119.1 |
23:20:00 | 119.0 | 119.0 | 119.0 | 119.0 | 546 | 119.0 |
23:25:00 | 119.0 | 119.0 | 119.0 | 119.0 | 27 | 119.0 |
23:30:00 | 119.1 | 119.1 | 119.1 | 119.1 | 142 | 119.1 |
23:35:00 | - |
23:40:00 | - |
23:45:00 | - |
23:50:00 | - |
23:55:00 | 119.2 | 119.2 | 118.9 | 118.9 | 70 | 119.1 |