2019年11月18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 | - |
| 00:15:00 | 115.5 | 115.6 | 115.5 | 115.6 | 101 | 115.5 |
| 00:30:00 | 115.6 | 115.6 | 115.5 | 115.5 | 2 | 115.6 |
| 00:45:00 | 115.8 | 115.8 | 115.8 | 115.8 | 100 | 115.8 |
| 01:00:00 | 115.9 | 116.0 | 115.9 | 116.0 | 255 | 116.0 |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | 115.9 | 115.9 | 115.9 | 115.9 | 48 | 115.9 |
| 02:00:00 | - |
| 02:15:00 | 115.8 | 116.0 | 115.8 | 116.0 | 643 | 116.0 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | 116.0 | 116.0 | 115.7 | 115.7 | 9 | 116.0 |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 115.5 | 115.5 | 115.1 | 115.1 | 142 | 115.2 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 115.1 | 115.1 | 115.1 | 115.1 | 2 | 115.1 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 115.1 | 116.0 | 115.0 | 116.0 | 164 | 115.3 |
| 09:30:00 | 115.2 | 115.2 | 115.0 | 115.0 | 215 | 115.0 |
| 09:45:00 | 114.9 | 114.9 | 114.8 | 114.8 | 155 | 114.8 |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 114.8 | 114.8 | 114.8 | 114.8 | 43 | 114.8 |
| 10:45:00 | - |
| 11:00:00 | 114.8 | 114.8 | 114.8 | 114.8 | 21 | 114.8 |
| 11:15:00 | - |
| 11:30:00 | 115.0 | 115.0 | 114.8 | 114.8 | 681 | 114.9 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 114.6 | 114.6 | 114.5 | 114.5 | 214 | 114.5 |
| 12:45:00 | 114.5 | 114.5 | 114.5 | 114.5 | 550 | 114.5 |
| 13:00:00 | - |
| 13:15:00 | 114.8 | 114.8 | 114.8 | 114.8 | 1 | 114.8 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 114.5 | 114.5 | 114.3 | 114.3 | 192 | 114.3 |
| 15:00:00 | 114.5 | 114.5 | 114.3 | 114.4 | 36 | 114.4 |
| 15:15:00 | 114.3 | 114.3 | 114.3 | 114.3 | 1 | 114.3 |
| 15:30:00 | - |
| 15:45:00 | 114.3 | 114.3 | 114.1 | 114.1 | 749 | 114.1 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 114.1 | 114.8 | 114.1 | 114.8 | 55 | 114.6 |
| 17:00:00 | 114.5 | 114.9 | 114.5 | 114.5 | 64 | 114.9 |
| 17:15:00 | - |
| 17:30:00 | 114.5 | 114.5 | 114.5 | 114.5 | 297 | 114.5 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | 114.1 | 115.0 | 114.1 | 115.0 | 3 | 114.7 |
| 19:00:00 | 114.1 | 114.1 | 114.1 | 114.1 | 11 | 114.1 |
| 19:15:00 | - |
| 19:30:00 | 114.0 | 115.0 | 114.0 | 115.0 | 100 | 114.9 |
| 19:45:00 | 114.0 | 114.0 | 114.0 | 114.0 | 44 | 114.0 |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | 114.0 | 114.0 | 114.0 | 114.0 | 2 | 114.0 |
| 20:45:00 | 114.1 | 114.1 | 114.1 | 114.1 | 1 | 114.1 |
| 21:00:00 | 114.1 | 114.1 | 113.8 | 113.8 | 612 | 113.9 |
| 21:15:00 | 114.6 | 114.6 | 113.6 | 113.6 | 1042 | 113.7 |
| 21:30:00 | - |
| 21:45:00 | 114.0 | 114.0 | 114.0 | 114.0 | 12 | 114.0 |
| 22:00:00 | 113.6 | 113.6 | 113.1 | 113.1 | 606 | 113.4 |
| 22:15:00 | 113.5 | 113.5 | 113.4 | 113.4 | 49 | 113.5 |
| 22:30:00 | 114.0 | 114.0 | 113.8 | 113.8 | 329 | 113.9 |
| 22:45:00 | 114.5 | 114.8 | 114.5 | 114.8 | 384 | 114.8 |
| 23:00:00 | 114.8 | 114.9 | 114.2 | 114.2 | 182 | 114.7 |
| 23:15:00 | 114.9 | 114.9 | 114.9 | 114.9 | 5 | 114.9 |
| 23:30:00 | 114.3 | 114.3 | 113.9 | 113.9 | 3 | 114.2 |
| 23:45:00 | - |