2019年11月21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 | 111.6 | 111.7 | 111.6 | 111.7 | 8 | 111.7 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 111.0 | 111.0 | 110.5 | 110.5 | 493 | 110.6 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | 111.6 | 111.6 | 111.6 | 111.6 | 4 | 111.6 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 111.0 | 111.0 | 111.0 | 111.0 | 2 | 111.0 |
| 06:00:00 | 111.0 | 111.0 | 111.0 | 111.0 | 1 | 111.0 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | 111.0 | 111.0 | 110.0 | 110.0 | 425 | 110.2 |
| 07:00:00 | - |
| 07:15:00 | 110.1 | 110.1 | 110.0 | 110.0 | 373 | 110.0 |
| 07:30:00 | 110.0 | 110.0 | 110.0 | 110.0 | 1000 | 110.0 |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | 110.6 | 110.7 | 110.6 | 110.7 | 26 | 110.7 |
| 09:00:00 | 110.1 | 110.7 | 110.0 | 110.0 | 43 | 110.3 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 110.7 | 110.7 | 110.7 | 110.7 | 2 | 110.7 |
| 10:00:00 | 110.0 | 110.0 | 110.0 | 110.0 | 99 | 110.0 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | 110.0 | 110.0 | 110.0 | 110.0 | 37 | 110.0 |
| 11:00:00 | 110.5 | 110.9 | 110.4 | 110.9 | 163 | 110.6 |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | 110.1 | 110.1 | 110.0 | 110.0 | 1270 | 110.0 |
| 12:00:00 | 109.6 | 110.2 | 109.6 | 110.2 | 301 | 109.8 |
| 12:15:00 | 110.0 | 110.0 | 109.8 | 109.8 | 64 | 109.8 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | 109.8 | 109.8 | 109.6 | 109.6 | 48 | 109.8 |
| 13:30:00 | - |
| 13:45:00 | 109.6 | 109.6 | 109.0 | 109.0 | 480 | 109.4 |
| 14:00:00 | 109.6 | 109.6 | 109.0 | 109.0 | 13 | 109.5 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 109.0 | 109.0 | 108.4 | 108.4 | 999 | 109.0 |
| 15:15:00 | - |
| 15:30:00 | 108.5 | 108.5 | 108.0 | 108.0 | 500 | 108.0 |
| 15:45:00 | - |
| 16:00:00 | 108.9 | 108.9 | 108.0 | 108.0 | 697 | 108.0 |
| 16:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 10 | 108.0 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 107.3 | 107.3 | 106.5 | 106.5 | 1247 | 106.9 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | 107.4 | 107.4 | 107.2 | 107.2 | 57 | 107.3 |
| 19:00:00 | 106.6 | 106.6 | 105.6 | 105.6 | 2384 | 106.0 |
| 19:15:00 | 105.6 | 105.6 | 105.6 | 105.6 | 501 | 105.6 |
| 19:30:00 | 106.5 | 106.5 | 106.5 | 106.5 | 26 | 106.5 |
| 19:45:00 | 106.4 | 106.4 | 106.4 | 106.4 | 29 | 106.4 |
| 20:00:00 | 106.0 | 106.2 | 106.0 | 106.2 | 225 | 106.0 |
| 20:15:00 | 105.6 | 105.6 | 105.5 | 105.5 | 3392 | 105.6 |
| 20:30:00 | - |
| 20:45:00 | 106.2 | 106.2 | 106.2 | 106.2 | 49 | 106.2 |
| 21:00:00 | - |
| 21:15:00 | 105.6 | 105.6 | 105.1 | 105.1 | 885 | 105.1 |
| 21:30:00 | 105.2 | 106.3 | 104.0 | 104.0 | 11378 | 105.0 |
| 21:45:00 | 104.1 | 104.1 | 103.6 | 103.6 | 2768 | 104.0 |
| 22:00:00 | 103.8 | 104.9 | 103.3 | 104.9 | 1419 | 103.6 |
| 22:15:00 | 104.9 | 104.9 | 104.9 | 104.9 | 681 | 104.9 |
| 22:30:00 | 104.5 | 104.5 | 104.5 | 104.5 | 2 | 104.5 |
| 22:45:00 | 104.4 | 104.4 | 104.3 | 104.4 | 405 | 104.4 |
| 23:00:00 | 104.9 | 104.9 | 104.9 | 104.9 | 67 | 104.9 |
| 23:15:00 | - |
| 23:30:00 | 104.0 | 104.9 | 103.6 | 103.6 | 982 | 103.8 |
| 23:45:00 | - |