2019年11月23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 | 96.0 | 96.0 | 95.5 | 96.0 | 95 | 95.8 |
| 00:15:00 | 96.0 | 96.0 | 94.0 | 94.0 | 755 | 94.7 |
| 00:30:00 | 95.0 | 95.0 | 92.7 | 95.0 | 10170 | 93.4 |
| 00:45:00 | 95.5 | 95.8 | 95.5 | 95.8 | 199 | 95.6 |
| 01:00:00 | 96.0 | 96.9 | 96.0 | 96.9 | 525 | 96.4 |
| 01:15:00 | 96.8 | 97.0 | 96.5 | 97.0 | 878 | 96.9 |
| 01:30:00 | 97.0 | 97.4 | 97.0 | 97.4 | 1129 | 97.1 |
| 01:45:00 | - |
| 02:00:00 | 97.3 | 97.8 | 97.3 | 97.3 | 1014 | 97.6 |
| 02:15:00 | 97.7 | 97.7 | 97.7 | 97.7 | 40 | 97.7 |
| 02:30:00 | 97.0 | 97.0 | 97.0 | 97.0 | 11 | 97.0 |
| 02:45:00 | 97.0 | 97.5 | 96.5 | 96.5 | 42 | 96.9 |
| 03:00:00 | 97.7 | 97.7 | 97.7 | 97.7 | 17 | 97.7 |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 97.0 | 97.9 | 96.7 | 97.9 | 574 | 97.8 |
| 04:15:00 | 97.9 | 98.4 | 97.5 | 97.5 | 419 | 98.0 |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 98.0 | 98.0 | 98.0 | 98.0 | 50 | 98.0 |
| 05:30:00 | 97.8 | 98.5 | 97.8 | 98.5 | 61 | 97.9 |
| 05:45:00 | 98.2 | 100.0 | 98.2 | 100.0 | 4916 | 98.5 |
| 06:00:00 | 100.0 | 100.0 | 98.5 | 98.5 | 293 | 98.9 |
| 06:15:00 | 99.3 | 99.3 | 98.0 | 98.0 | 1401 | 98.0 |
| 06:30:00 | 99.0 | 99.0 | 99.0 | 99.0 | 3 | 99.0 |
| 06:45:00 | 99.3 | 99.3 | 98.0 | 98.0 | 39 | 99.0 |
| 07:00:00 | - |
| 07:15:00 | 100.3 | 100.3 | 100.3 | 100.3 | 372 | 100.3 |
| 07:30:00 | - |
| 07:45:00 | 99.9 | 99.9 | 97.0 | 97.0 | 3333 | 97.8 |
| 08:00:00 | 97.0 | 97.0 | 97.0 | 97.0 | 100 | 97.0 |
| 08:15:00 | 97.4 | 97.5 | 97.3 | 97.5 | 2879 | 97.4 |
| 08:30:00 | 97.6 | 97.6 | 97.4 | 97.4 | 1200 | 97.5 |
| 08:45:00 | - |
| 09:00:00 | 99.3 | 99.9 | 97.6 | 99.7 | 53 | 99.8 |
| 09:15:00 | 97.4 | 97.4 | 97.4 | 97.4 | 6 | 97.4 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 97.4 | 97.4 | 97.4 | 97.4 | 98 | 97.4 |
| 10:30:00 | 96.9 | 99.7 | 96.2 | 99.7 | 4504 | 96.9 |
| 10:45:00 | 99.7 | 99.8 | 99.7 | 99.8 | 283 | 99.8 |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | 97.1 | 97.1 | 97.1 | 97.1 | 13 | 97.1 |
| 11:45:00 | 98.8 | 98.8 | 97.0 | 97.1 | 497 | 97.7 |
| 12:00:00 | - |
| 12:15:00 | 97.6 | 97.6 | 97.6 | 97.6 | 12 | 97.6 |
| 12:30:00 | 98.5 | 99.0 | 98.0 | 98.0 | 355 | 98.8 |
| 12:45:00 | 98.5 | 98.5 | 98.5 | 98.5 | 8 | 98.5 |
| 13:00:00 | 98.4 | 99.0 | 98.0 | 98.0 | 905 | 98.6 |
| 13:15:00 | - |
| 13:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 351 | 97.2 |
| 13:45:00 | - |
| 14:00:00 | 97.5 | 98.0 | 97.5 | 98.0 | 90 | 97.8 |
| 14:15:00 | 98.0 | 99.0 | 98.0 | 99.0 | 1603 | 98.9 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 98.0 | 98.0 | 98.0 | 98.0 | 5 | 98.0 |
| 15:15:00 | 98.0 | 98.0 | 98.0 | 98.0 | 422 | 98.0 |
| 15:30:00 | 97.5 | 97.5 | 97.5 | 97.5 | 50 | 97.5 |
| 15:45:00 | - |
| 16:00:00 | 97.0 | 97.2 | 97.0 | 97.0 | 112 | 97.1 |
| 16:15:00 | - |
| 16:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 104 | 97.1 |
| 16:45:00 | 97.0 | 97.0 | 96.9 | 96.9 | 146 | 97.0 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 96.9 | 98.0 | 96.9 | 98.0 | 54 | 97.9 |
| 18:00:00 | 96.9 | 96.9 | 96.5 | 96.5 | 229 | 96.5 |
| 18:15:00 | 96.5 | 96.5 | 96.5 | 96.5 | 10 | 96.5 |
| 18:30:00 | 96.5 | 96.5 | 95.6 | 95.6 | 371 | 96.0 |
| 18:45:00 | - |
| 19:00:00 | 97.6 | 97.6 | 96.4 | 96.4 | 7 | 96.7 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 96.5 | 97.1 | 96.5 | 97.1 | 7 | 96.9 |
| 20:00:00 | 96.5 | 97.0 | 96.5 | 97.0 | 30 | 96.7 |
| 20:15:00 | 97.0 | 97.3 | 97.0 | 97.3 | 91 | 97.2 |
| 20:30:00 | 96.5 | 96.5 | 96.1 | 96.1 | 347 | 96.1 |
| 20:45:00 | 97.3 | 97.3 | 97.3 | 97.3 | 2 | 97.3 |
| 21:00:00 | - |
| 21:15:00 | 96.1 | 96.1 | 96.1 | 96.1 | 32 | 96.1 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | 97.2 | 97.2 | 97.2 | 97.2 | 1 | 97.2 |
| 23:15:00 | 96.1 | 96.1 | 96.1 | 96.1 | 6 | 96.1 |
| 23:30:00 | 97.2 | 98.7 | 97.2 | 98.7 | 2123 | 98.0 |
| 23:45:00 | 98.7 | 99.0 | 97.5 | 97.5 | 163 | 98.7 |