2019年11月20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 | 111.0 | 111.0 | 111.0 | 111.0 | 84 | 111.0 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | 111.1 | 111.1 | 111.0 | 111.0 | 2000 | 111.0 |
| 02:00:00 | 111.0 | 111.0 | 110.1 | 110.1 | 2000 | 110.4 |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 110.0 | 110.0 | 110.0 | 110.0 | 2009 | 110.0 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1372 | 110.0 |
| 05:15:00 | 109.2 | 110.6 | 108.2 | 110.6 | 3175 | 108.3 |
| 05:30:00 | 108.3 | 108.3 | 108.3 | 108.3 | 1 | 108.3 |
| 05:45:00 | 109.6 | 109.6 | 108.0 | 109.5 | 411 | 108.2 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 108.6 | 110.8 | 108.6 | 110.8 | 935 | 108.9 |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | 110.8 | 110.8 | 110.8 | 110.8 | 2 | 110.8 |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 109.3 | 109.3 | 109.3 | 109.3 | 1 | 109.3 |
| 08:30:00 | 110.7 | 110.9 | 110.7 | 110.9 | 25 | 110.9 |
| 08:45:00 | 111.0 | 111.4 | 111.0 | 111.4 | 2891 | 111.4 |
| 09:00:00 | 110.1 | 110.1 | 109.3 | 109.3 | 475 | 109.5 |
| 09:15:00 | 110.0 | 110.0 | 110.0 | 110.0 | 50 | 110.0 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 110.5 | 110.5 | 110.5 | 110.5 | 6 | 110.5 |
| 10:15:00 | 110.5 | 111.0 | 110.3 | 111.0 | 704 | 110.5 |
| 10:30:00 | 111.0 | 111.0 | 111.0 | 111.0 | 10 | 111.0 |
| 10:45:00 | 111.0 | 111.2 | 110.5 | 110.5 | 22 | 111.0 |
| 11:00:00 | 111.2 | 111.8 | 111.0 | 111.0 | 349 | 111.6 |
| 11:15:00 | - |
| 11:30:00 | 111.0 | 111.0 | 111.0 | 111.0 | 20 | 111.0 |
| 11:45:00 | 111.0 | 111.0 | 110.5 | 110.5 | 90 | 110.7 |
| 12:00:00 | 111.5 | 111.5 | 111.5 | 111.5 | 1 | 111.5 |
| 12:15:00 | 111.4 | 111.4 | 111.1 | 111.1 | 193 | 111.4 |
| 12:30:00 | 110.5 | 110.5 | 110.0 | 110.0 | 789 | 110.0 |
| 12:45:00 | 109.6 | 109.6 | 109.6 | 109.6 | 5 | 109.6 |
| 13:00:00 | - |
| 13:15:00 | 110.5 | 110.7 | 110.5 | 110.7 | 454 | 110.5 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | 111.0 | 111.0 | 111.0 | 111.0 | 91 | 111.0 |
| 15:45:00 | - |
| 16:00:00 | 110.5 | 110.5 | 109.9 | 109.9 | 38 | 110.0 |
| 16:15:00 | 109.9 | 109.9 | 109.5 | 109.5 | 800 | 109.5 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | 109.5 | 109.5 | 109.5 | 109.5 | 194 | 109.5 |
| 17:30:00 | 109.5 | 109.5 | 109.5 | 109.5 | 7 | 109.5 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | 109.2 | 109.2 | 109.0 | 109.0 | 1820 | 109.0 |
| 19:15:00 | - |
| 19:30:00 | 109.0 | 110.0 | 109.0 | 110.0 | 2330 | 109.9 |
| 19:45:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1074 | 110.0 |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | 110.1 | 110.1 | 110.1 | 110.1 | 7 | 110.1 |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | 110.3 | 110.3 | 110.1 | 110.1 | 53 | 110.2 |
| 21:45:00 | 110.4 | 110.4 | 110.4 | 110.4 | 98 | 110.4 |
| 22:00:00 | 110.5 | 111.1 | 110.5 | 110.5 | 3456 | 110.5 |
| 22:15:00 | 110.5 | 110.5 | 110.5 | 110.5 | 20 | 110.5 |
| 22:30:00 | 110.5 | 110.5 | 110.5 | 110.5 | 419 | 110.5 |
| 22:45:00 | 110.5 | 111.0 | 110.5 | 111.0 | 608 | 110.6 |
| 23:00:00 | 111.0 | 111.4 | 111.0 | 111.4 | 300 | 111.1 |
| 23:15:00 | 111.4 | 111.6 | 111.4 | 111.6 | 649 | 111.6 |
| 23:30:00 | - |
| 23:45:00 | - |