2019年11月24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 | 98.9 | 98.9 | 98.9 | 98.9 | 10 | 98.9 |
| 00:15:00 | 98.1 | 98.1 | 98.0 | 98.0 | 32 | 98.0 |
| 00:30:00 | 98.5 | 99.8 | 98.5 | 99.8 | 1735 | 99.5 |
| 00:45:00 | 99.7 | 101.0 | 99.5 | 101.0 | 1021 | 100.1 |
| 01:00:00 | 100.5 | 100.5 | 99.0 | 99.9 | 506 | 99.8 |
| 01:15:00 | 99.2 | 100.5 | 99.0 | 100.5 | 473 | 100.0 |
| 01:30:00 | - |
| 01:45:00 | 100.0 | 100.0 | 99.5 | 99.5 | 60 | 99.7 |
| 02:00:00 | 99.3 | 99.3 | 98.5 | 98.5 | 273 | 98.8 |
| 02:15:00 | 98.5 | 98.5 | 98.5 | 98.5 | 1340 | 98.5 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 202 | 100.5 |
| 03:45:00 | 100.5 | 100.5 | 100.5 | 100.5 | 2 | 100.5 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 98.0 | 98.0 | 98.0 | 98.0 | 343 | 98.0 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 100.0 | 100.0 | 100.0 | 100.0 | 6 | 100.0 |
| 06:45:00 | 99.8 | 99.8 | 99.8 | 99.8 | 98 | 99.8 |
| 07:00:00 | 100.2 | 100.3 | 100.2 | 100.3 | 378 | 100.3 |
| 07:15:00 | - |
| 07:30:00 | 100.5 | 100.5 | 98.5 | 98.5 | 6 | 100.2 |
| 07:45:00 | 100.3 | 100.3 | 100.3 | 100.3 | 7 | 100.3 |
| 08:00:00 | 98.6 | 98.6 | 98.6 | 98.6 | 92 | 98.6 |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 98.5 | 98.5 | 98.5 | 98.5 | 20 | 98.5 |
| 10:45:00 | 99.0 | 99.0 | 99.0 | 99.0 | 20 | 99.0 |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | 99.0 | 99.0 | 99.0 | 99.0 | 3 | 99.0 |
| 12:00:00 | 98.9 | 99.0 | 98.9 | 99.0 | 18 | 99.0 |
| 12:15:00 | 98.9 | 98.9 | 98.9 | 98.9 | 59 | 98.9 |
| 12:30:00 | 98.5 | 100.6 | 98.0 | 100.6 | 3499 | 99.3 |
| 12:45:00 | 100.0 | 103.0 | 100.0 | 103.0 | 2650 | 101.9 |
| 13:00:00 | 102.5 | 103.0 | 101.5 | 103.0 | 1695 | 102.7 |
| 13:15:00 | 101.6 | 102.5 | 101.6 | 102.0 | 220 | 102.2 |
| 13:30:00 | 101.6 | 101.6 | 101.0 | 101.0 | 527 | 101.1 |
| 13:45:00 | - |
| 14:00:00 | 101.3 | 101.3 | 101.3 | 101.3 | 611 | 101.3 |
| 14:15:00 | 101.3 | 101.3 | 101.3 | 101.3 | 222 | 101.3 |
| 14:30:00 | 100.8 | 100.8 | 100.8 | 100.8 | 335 | 100.8 |
| 14:45:00 | - |
| 15:00:00 | 100.6 | 102.0 | 100.6 | 102.0 | 30 | 102.0 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | 102.0 | 102.1 | 102.0 | 102.1 | 200 | 102.1 |
| 16:00:00 | - |
| 16:15:00 | 100.5 | 101.8 | 100.5 | 101.8 | 70 | 100.9 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 220 | 100.5 |
| 17:15:00 | 100.5 | 101.3 | 100.5 | 101.3 | 818 | 100.6 |
| 17:30:00 | - |
| 17:45:00 | 101.0 | 101.0 | 101.0 | 101.0 | 20 | 101.0 |
| 18:00:00 | - |
| 18:15:00 | 101.0 | 101.0 | 99.7 | 99.7 | 737 | 100.3 |
| 18:30:00 | 99.6 | 99.6 | 99.5 | 99.5 | 29 | 99.5 |
| 18:45:00 | 100.5 | 100.8 | 100.5 | 100.8 | 3 | 100.7 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | 99.9 | 99.9 | 99.5 | 99.5 | 2 | 99.7 |
| 19:45:00 | - |
| 20:00:00 | 100.2 | 100.2 | 100.2 | 100.2 | 766 | 100.2 |
| 20:15:00 | - |
| 20:30:00 | 100.2 | 101.1 | 100.2 | 101.1 | 790 | 101.0 |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | 101.1 | 101.1 | 101.1 | 101.1 | 900 | 101.1 |
| 21:30:00 | - |
| 21:45:00 | 101.5 | 101.5 | 101.5 | 101.5 | 20 | 101.5 |
| 22:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 11 | 101.0 |
| 22:15:00 | 101.5 | 102.4 | 101.5 | 102.4 | 3841 | 102.4 |
| 22:30:00 | 101.5 | 101.5 | 101.5 | 101.5 | 13 | 101.5 |
| 22:45:00 | - |
| 23:00:00 | 102.4 | 107.5 | 102.4 | 105.0 | 10911 | 104.7 |
| 23:15:00 | 105.0 | 106.3 | 104.0 | 106.0 | 13455 | 105.4 |
| 23:30:00 | 106.0 | 109.4 | 105.0 | 105.0 | 18047 | 107.7 |
| 23:45:00 | 105.7 | 105.8 | 103.0 | 103.0 | 1229 | 103.8 |