2019年11月19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 | 114.0 | 114.9 | 114.0 | 114.9 | 87 | 114.5 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 114.8 | 114.8 | 114.8 | 114.8 | 22 | 114.8 |
| 02:15:00 | 114.0 | 114.0 | 113.5 | 113.5 | 123 | 113.7 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | 114.3 | 114.3 | 114.3 | 114.3 | 9 | 114.3 |
| 03:15:00 | 113.5 | 113.5 | 113.5 | 113.5 | 7 | 113.5 |
| 03:30:00 | 113.5 | 113.5 | 113.3 | 113.3 | 63 | 113.3 |
| 03:45:00 | 113.9 | 113.9 | 113.9 | 113.9 | 495 | 113.9 |
| 04:00:00 | 113.3 | 113.3 | 113.3 | 113.3 | 16 | 113.3 |
| 04:15:00 | 113.3 | 113.3 | 113.0 | 113.0 | 730 | 113.0 |
| 04:30:00 | 113.0 | 113.0 | 113.0 | 113.0 | 484 | 113.0 |
| 04:45:00 | 112.7 | 112.7 | 112.6 | 112.6 | 76 | 112.6 |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 112.6 | 112.6 | 112.3 | 112.3 | 508 | 112.6 |
| 06:15:00 | - |
| 06:30:00 | 112.5 | 112.5 | 112.5 | 112.5 | 112 | 112.5 |
| 06:45:00 | 112.5 | 112.5 | 112.5 | 112.5 | 113 | 112.5 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 112.5 | 113.4 | 112.5 | 113.4 | 1913 | 113.1 |
| 08:30:00 | 113.3 | 113.3 | 113.3 | 113.3 | 98 | 113.3 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 112.4 | 112.4 | 112.4 | 112.4 | 20 | 112.4 |
| 09:30:00 | 112.3 | 112.3 | 112.0 | 112.0 | 513 | 112.1 |
| 09:45:00 | 113.0 | 113.1 | 113.0 | 113.1 | 98 | 113.1 |
| 10:00:00 | 112.0 | 112.1 | 112.0 | 112.1 | 1835 | 112.0 |
| 10:15:00 | 112.0 | 112.0 | 111.8 | 111.8 | 1056 | 111.9 |
| 10:30:00 | 111.8 | 111.8 | 111.8 | 111.8 | 953 | 111.8 |
| 10:45:00 | 111.8 | 111.8 | 111.8 | 111.8 | 94 | 111.8 |
| 11:00:00 | 111.8 | 111.8 | 111.8 | 111.8 | 51 | 111.8 |
| 11:15:00 | 112.0 | 112.0 | 112.0 | 112.0 | 363 | 112.0 |
| 11:30:00 | 112.0 | 112.0 | 112.0 | 112.0 | 610 | 112.0 |
| 11:45:00 | 112.0 | 112.0 | 112.0 | 112.0 | 130 | 112.0 |
| 12:00:00 | 112.0 | 112.0 | 112.0 | 112.0 | 1 | 112.0 |
| 12:15:00 | 112.0 | 112.0 | 112.0 | 112.0 | 1132 | 112.0 |
| 12:30:00 | 112.0 | 112.0 | 111.8 | 111.8 | 624 | 111.9 |
| 12:45:00 | 111.8 | 111.8 | 111.6 | 111.6 | 665 | 111.6 |
| 13:00:00 | 111.6 | 111.6 | 111.6 | 111.6 | 82 | 111.6 |
| 13:15:00 | 111.6 | 111.6 | 111.6 | 111.6 | 121 | 111.6 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 112.0 | 112.0 | 111.6 | 111.6 | 1465 | 111.6 |
| 15:00:00 | 111.6 | 111.6 | 111.6 | 111.6 | 4 | 111.6 |
| 15:15:00 | 111.6 | 111.6 | 111.5 | 111.6 | 650 | 111.6 |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 112.4 | 112.9 | 112.4 | 112.9 | 591 | 112.7 |
| 17:00:00 | 112.9 | 112.9 | 112.9 | 112.9 | 1 | 112.9 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 112.6 | 113.2 | 112.6 | 113.2 | 413 | 113.0 |
| 18:15:00 | 113.3 | 113.8 | 112.5 | 112.5 | 874 | 113.6 |
| 18:30:00 | 112.5 | 112.5 | 112.5 | 112.5 | 589 | 112.5 |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 112.1 | 112.1 | 112.0 | 112.0 | 90 | 112.0 |
| 19:30:00 | - |
| 19:45:00 | 112.0 | 112.0 | 112.0 | 112.0 | 733 | 112.0 |
| 20:00:00 | - |
| 20:15:00 | 112.0 | 113.4 | 112.0 | 113.4 | 450 | 112.1 |
| 20:30:00 | 111.5 | 113.4 | 111.1 | 111.1 | 1779 | 111.4 |
| 20:45:00 | 111.1 | 113.4 | 111.0 | 113.4 | 1590 | 111.1 |
| 21:00:00 | 113.4 | 113.6 | 113.4 | 113.6 | 689 | 113.6 |
| 21:15:00 | 113.3 | 113.3 | 113.3 | 113.3 | 42 | 113.3 |
| 21:30:00 | - |
| 21:45:00 | 113.3 | 113.3 | 111.2 | 111.2 | 927 | 111.2 |
| 22:00:00 | 111.2 | 111.2 | 111.2 | 111.2 | 50 | 111.2 |
| 22:15:00 | 111.2 | 111.2 | 111.2 | 111.2 | 357 | 111.2 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 111.6 | 113.3 | 111.0 | 111.0 | 3599 | 111.1 |
| 23:30:00 | - |
| 23:45:00 | 111.2 | 111.2 | 111.0 | 111.0 | 153 | 111.0 |