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 | 119.2 | 119.2 | 119.2 | 119.2 | 1 | 119.2 |
| 00:15:00 | 118.5 | 118.5 | 118.0 | 118.0 | 52 | 118.4 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | 118.2 | 118.5 | 118.2 | 118.5 | 156 | 118.3 |
| 01:15:00 | 119.0 | 120.5 | 119.0 | 120.5 | 7255 | 120.2 |
| 01:30:00 | 120.4 | 120.7 | 120.4 | 120.7 | 867 | 120.5 |
| 01:45:00 | 120.6 | 121.5 | 120.6 | 121.4 | 5123 | 121.2 |
| 02:00:00 | 121.2 | 121.5 | 121.0 | 121.0 | 3700 | 121.4 |
| 02:15:00 | 120.5 | 120.8 | 120.0 | 120.8 | 41 | 120.3 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 120.9 | 120.9 | 120.9 | 120.9 | 51 | 120.9 |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 119.6 | 119.6 | 119.6 | 119.6 | 109 | 119.6 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 120.0 | 121.9 | 120.0 | 120.0 | 1250 | 121.0 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 119.6 | 119.6 | 119.5 | 119.5 | 530 | 119.6 |
| 07:45:00 | 119.5 | 119.5 | 118.6 | 118.6 | 362 | 118.9 |
| 08:00:00 | - |
| 08:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 68 | 120.0 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 120.0 | 120.0 | 120.0 | 120.0 | 1 | 120.0 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | 119.1 | 119.1 | 118.8 | 118.8 | 230 | 118.8 |
| 12:00:00 | - |
| 12:15:00 | 118.8 | 118.8 | 118.8 | 118.8 | 363 | 118.8 |
| 12:30:00 | 118.8 | 118.8 | 118.8 | 118.8 | 6 | 118.8 |
| 12:45:00 | - |
| 13:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 16 | 119.0 |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 20 | 119.0 |
| 14:15:00 | - |
| 14:30:00 | 119.0 | 119.0 | 119.0 | 119.0 | 20 | 119.0 |
| 14:45:00 | 119.5 | 119.5 | 119.5 | 119.5 | 1 | 119.5 |
| 15:00:00 | 119.0 | 119.0 | 118.5 | 118.5 | 895 | 118.7 |
| 15:15:00 | 119.0 | 119.0 | 119.0 | 119.0 | 647 | 119.0 |
| 15:30:00 | 119.0 | 119.0 | 118.5 | 118.5 | 335 | 118.7 |
| 15:45:00 | 119.5 | 119.5 | 119.0 | 119.0 | 4 | 119.4 |
| 16:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 2 | 119.0 |
| 16:15:00 | - |
| 16:30:00 | 118.5 | 118.5 | 118.5 | 118.5 | 32 | 118.5 |
| 16:45:00 | 119.4 | 119.4 | 118.5 | 118.5 | 4 | 119.2 |
| 17:00:00 | 118.5 | 118.5 | 118.5 | 118.5 | 242 | 118.5 |
| 17:15:00 | 118.5 | 118.5 | 118.5 | 118.5 | 268 | 118.5 |
| 17:30:00 | 118.5 | 119.1 | 118.5 | 119.1 | 8 | 118.7 |
| 17:45:00 | 119.1 | 119.1 | 118.5 | 118.5 | 3 | 118.9 |
| 18:00:00 | 118.5 | 118.5 | 118.5 | 118.5 | 231 | 118.5 |
| 18:15:00 | 118.5 | 118.5 | 118.5 | 118.5 | 309 | 118.5 |
| 18:30:00 | 119.1 | 119.1 | 119.1 | 119.1 | 1000 | 119.1 |
| 18:45:00 | 118.5 | 118.5 | 118.3 | 118.3 | 1698 | 118.5 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | 118.3 | 118.3 | 118.3 | 118.3 | 30 | 118.3 |
| 19:45:00 | 118.3 | 118.5 | 118.3 | 118.5 | 1033 | 118.3 |
| 20:00:00 | 119.0 | 119.1 | 119.0 | 119.1 | 30 | 119.1 |
| 20:15:00 | 119.0 | 119.1 | 118.3 | 118.3 | 389 | 119.0 |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 118.5 | 118.5 | 118.3 | 118.3 | 250 | 118.5 |
| 22:15:00 | 118.5 | 118.5 | 118.0 | 118.0 | 800 | 118.2 |
| 22:30:00 | - |
| 22:45:00 | 118.8 | 118.8 | 118.8 | 118.8 | 14 | 118.8 |
| 23:00:00 | 119.0 | 119.1 | 119.0 | 119.1 | 7 | 119.0 |
| 23:15:00 | 119.1 | 119.1 | 119.0 | 119.0 | 578 | 119.0 |
| 23:30:00 | 119.1 | 119.1 | 119.1 | 119.1 | 142 | 119.1 |
| 23:45:00 | 119.2 | 119.2 | 118.9 | 118.9 | 70 | 119.1 |