2019年11月22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 | 103.5 | 104.2 | 102.0 | 103.1 | 8289 | 102.6 |
| 00:15:00 | 103.8 | 103.8 | 103.0 | 103.0 | 308 | 103.1 |
| 00:30:00 | 104.3 | 104.3 | 103.0 | 103.0 | 188 | 103.6 |
| 00:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 01:00:00 | 103.0 | 103.9 | 103.0 | 103.9 | 180 | 103.1 |
| 01:15:00 | 103.5 | 103.5 | 103.5 | 103.5 | 20 | 103.5 |
| 01:30:00 | 103.0 | 103.0 | 102.0 | 102.0 | 114 | 102.3 |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | 102.5 | 102.5 | 102.5 | 102.5 | 20 | 102.5 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 40 | 103.0 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 103.1 | 103.1 | 103.1 | 103.1 | 20 | 103.1 |
| 04:45:00 | 103.5 | 104.1 | 103.5 | 104.1 | 480 | 103.9 |
| 05:00:00 | 104.1 | 104.2 | 104.1 | 104.2 | 198 | 104.1 |
| 05:15:00 | - |
| 05:30:00 | 104.2 | 105.5 | 104.2 | 105.5 | 370 | 104.7 |
| 05:45:00 | 105.0 | 105.0 | 104.5 | 104.5 | 40 | 104.8 |
| 06:00:00 | - |
| 06:15:00 | 104.0 | 104.0 | 102.5 | 102.5 | 400 | 103.0 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 105.3 | 105.3 | 105.3 | 105.3 | 2 | 105.3 |
| 07:15:00 | - |
| 07:30:00 | 105.3 | 105.3 | 105.3 | 105.3 | 9 | 105.3 |
| 07:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 311 | 103.0 |
| 08:00:00 | 103.0 | 103.0 | 102.7 | 102.7 | 13 | 102.7 |
| 08:15:00 | 103.0 | 103.0 | 103.0 | 103.0 | 324 | 103.0 |
| 08:30:00 | - |
| 08:45:00 | 104.0 | 104.0 | 104.0 | 104.0 | 20 | 104.0 |
| 09:00:00 | - |
| 09:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 1020 | 103.5 |
| 09:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 36 | 102.8 |
| 09:45:00 | - |
| 10:00:00 | 104.0 | 104.0 | 104.0 | 104.0 | 757 | 104.0 |
| 10:15:00 | 104.5 | 105.4 | 104.5 | 104.5 | 1020 | 104.8 |
| 10:30:00 | 104.0 | 104.0 | 104.0 | 104.0 | 41 | 104.0 |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 104.8 | 104.8 | 104.8 | 104.8 | 3 | 104.8 |
| 12:15:00 | - |
| 12:30:00 | 104.1 | 104.1 | 104.1 | 104.1 | 180 | 104.1 |
| 12:45:00 | 104.0 | 104.0 | 103.8 | 103.8 | 109 | 103.9 |
| 13:00:00 | 103.6 | 103.6 | 103.5 | 103.5 | 1651 | 103.6 |
| 13:15:00 | - |
| 13:30:00 | 103.9 | 103.9 | 103.9 | 103.9 | 1 | 103.9 |
| 13:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 891 | 103.0 |
| 14:00:00 | - |
| 14:15:00 | 103.5 | 103.5 | 103.5 | 103.5 | 4 | 103.5 |
| 14:30:00 | 103.1 | 103.1 | 103.0 | 103.0 | 640 | 103.0 |
| 14:45:00 | - |
| 15:00:00 | 103.0 | 103.0 | 103.0 | 103.0 | 1000 | 103.0 |
| 15:15:00 | - |
| 15:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 556 | 103.0 |
| 15:45:00 | 102.8 | 102.8 | 102.3 | 102.3 | 4475 | 102.4 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 102.9 | 102.9 | 102.3 | 102.3 | 244 | 102.3 |
| 17:00:00 | 103.0 | 104.0 | 103.0 | 104.0 | 1567 | 103.7 |
| 17:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 130 | 103.4 |
| 17:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 17:45:00 | 103.9 | 103.9 | 102.1 | 102.1 | 1446 | 102.3 |
| 18:00:00 | 102.9 | 102.9 | 101.5 | 101.5 | 2803 | 101.8 |
| 18:15:00 | 102.1 | 102.1 | 101.1 | 102.1 | 2555 | 101.2 |
| 18:30:00 | 101.1 | 101.1 | 100.6 | 100.6 | 1862 | 101.1 |
| 18:45:00 | 100.0 | 100.9 | 100.0 | 100.9 | 4648 | 100.0 |
| 19:00:00 | 100.0 | 100.0 | 99.0 | 99.0 | 3440 | 99.7 |
| 19:15:00 | 98.0 | 99.7 | 95.2 | 99.7 | 6118 | 96.6 |
| 19:30:00 | 96.2 | 100.0 | 95.6 | 100.0 | 5479 | 98.1 |
| 19:45:00 | 99.9 | 100.5 | 98.3 | 99.1 | 1531 | 99.9 |
| 20:00:00 | 99.3 | 99.3 | 99.1 | 99.1 | 275 | 99.1 |
| 20:15:00 | 99.3 | 99.5 | 98.3 | 99.5 | 2361 | 99.0 |
| 20:30:00 | 98.2 | 99.0 | 98.2 | 99.0 | 110 | 98.9 |
| 20:45:00 | 99.0 | 99.0 | 98.4 | 98.4 | 374 | 98.9 |
| 21:00:00 | 98.4 | 98.9 | 98.4 | 98.9 | 209 | 98.4 |
| 21:15:00 | 98.7 | 98.7 | 98.0 | 98.0 | 3675 | 98.1 |
| 21:30:00 | 98.9 | 99.3 | 98.9 | 99.3 | 120 | 99.1 |
| 21:45:00 | 99.2 | 99.3 | 97.7 | 97.7 | 1283 | 98.3 |
| 22:00:00 | 98.3 | 98.5 | 98.0 | 98.4 | 1006 | 98.4 |
| 22:15:00 | 98.0 | 98.0 | 96.6 | 96.6 | 413 | 97.5 |
| 22:30:00 | 96.5 | 96.5 | 95.8 | 95.8 | 3855 | 96.3 |
| 22:45:00 | 95.8 | 95.9 | 95.0 | 95.2 | 3578 | 95.6 |
| 23:00:00 | 95.3 | 95.9 | 93.4 | 93.4 | 3860 | 95.0 |
| 23:15:00 | 94.9 | 95.8 | 93.0 | 93.0 | 1803 | 93.9 |
| 23:30:00 | 94.4 | 94.4 | 94.0 | 94.0 | 829 | 94.4 |
| 23:45:00 | 94.0 | 96.8 | 94.0 | 96.8 | 1212 | 96.1 |