2019年11月25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 | 103.1 | 103.1 | 103.0 | 103.0 | 400 | 103.0 |
00:05:00 | 103.1 | 103.5 | 103.0 | 103.5 | 164 | 103.1 |
00:10:00 | 103.5 | 104.0 | 102.7 | 104.0 | 513 | 103.9 |
00:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 333 | 103.0 |
00:20:00 | - |
00:25:00 | - |
00:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 554 | 102.7 |
00:35:00 | 104.0 | 104.0 | 104.0 | 104.0 | 1 | 104.0 |
00:40:00 | - |
00:45:00 | 102.7 | 102.7 | 102.5 | 102.5 | 711 | 102.7 |
00:50:00 | 102.7 | 103.4 | 102.0 | 102.0 | 1374 | 102.9 |
00:55:00 | 102.0 | 102.0 | 101.2 | 101.2 | 599 | 101.4 |
01:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 20 | 102.0 |
01:05:00 | 102.0 | 102.5 | 102.0 | 102.5 | 160 | 102.1 |
01:10:00 | - |
01:15:00 | 102.0 | 102.0 | 101.7 | 101.7 | 35 | 101.9 |
01:20:00 | 101.9 | 102.5 | 101.9 | 102.5 | 65 | 102.1 |
01:25:00 | - |
01:30:00 | 102.1 | 102.1 | 102.0 | 102.0 | 24 | 102.0 |
01:35:00 | 101.9 | 102.0 | 101.9 | 102.0 | 197 | 102.0 |
01:40:00 | 102.0 | 102.0 | 102.0 | 102.0 | 738 | 102.0 |
01:45:00 | 102.0 | 102.0 | 102.0 | 102.0 | 2002 | 102.0 |
01:50:00 | 102.0 | 102.0 | 102.0 | 102.0 | 928 | 102.0 |
01:55:00 | 102.2 | 102.2 | 102.2 | 102.2 | 1 | 102.2 |
02:00:00 | - |
02:05:00 | - |
02:10:00 | - |
02:15:00 | - |
02:20:00 | - |
02:25:00 | - |
02:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 2 | 103.0 |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | 103.0 | 103.0 | 103.0 | 103.0 | 6 | 103.0 |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | - |
03:15:00 | - |
03:20:00 | - |
03:25:00 | - |
03:30:00 | - |
03:35:00 | 103.0 | 103.0 | 103.0 | 103.0 | 73 | 103.0 |
03:40:00 | - |
03:45:00 | - |
03:50:00 | 103.5 | 103.5 | 103.5 | 103.5 | 100 | 103.5 |
03:55:00 | - |
04:00:00 | - |
04:05:00 | - |
04:10:00 | - |
04:15:00 | - |
04:20:00 | - |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | - |
05:15:00 | - |
05:20:00 | - |
05:25:00 | - |
05:30:00 | - |
05:35:00 | - |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
06:00:00 | - |
06:05:00 | - |
06:10:00 | - |
06:15:00 | - |
06:20:00 | - |
06:25:00 | - |
06:30:00 | - |
06:35:00 | - |
06:40:00 | 104.0 | 104.0 | 103.0 | 103.0 | 408 | 103.9 |
06:45:00 | 103.5 | 103.5 | 102.5 | 102.5 | 434 | 103.4 |
06:50:00 | 102.5 | 102.5 | 102.5 | 102.5 | 10 | 102.5 |
06:55:00 | - |
07:00:00 | - |
07:05:00 | - |
07:10:00 | - |
07:15:00 | - |
07:20:00 | - |
07:25:00 | - |
07:30:00 | - |
07:35:00 | - |
07:40:00 | - |
07:45:00 | - |
07:50:00 | - |
07:55:00 | - |
08:00:00 | - |
08:05:00 | - |
08:10:00 | - |
08:15:00 | - |
08:20:00 | 104.3 | 104.4 | 103.2 | 103.2 | 693 | 104.3 |
08:25:00 | - |
08:30:00 | - |
08:35:00 | - |
08:40:00 | 103.2 | 103.2 | 103.2 | 103.2 | 1 | 103.2 |
08:45:00 | 103.0 | 104.4 | 103.0 | 104.4 | 2942 | 104.4 |
08:50:00 | 101.6 | 102.0 | 100.6 | 102.0 | 442 | 101.1 |
08:55:00 | - |
09:00:00 | - |
09:05:00 | 100.8 | 100.8 | 100.0 | 100.0 | 480 | 100.6 |
09:10:00 | 100.0 | 102.9 | 99.5 | 102.9 | 824 | 100.7 |
09:15:00 | - |
09:20:00 | - |
09:25:00 | 99.9 | 99.9 | 99.9 | 99.9 | 1 | 99.9 |
09:30:00 | 99.8 | 99.8 | 99.5 | 99.5 | 1656 | 99.5 |
09:35:00 | - |
09:40:00 | - |
09:45:00 | - |
09:50:00 | - |
09:55:00 | - |
10:00:00 | - |
10:05:00 | - |
10:10:00 | - |
10:15:00 | 99.5 | 99.5 | 99.5 | 99.5 | 18 | 99.5 |
10:20:00 | - |
10:25:00 | - |
10:30:00 | - |
10:35:00 | 99.5 | 99.5 | 99.0 | 99.0 | 790 | 99.2 |
10:40:00 | 99.0 | 99.0 | 97.0 | 97.1 | 902 | 97.7 |
10:45:00 | 97.1 | 97.1 | 97.0 | 97.1 | 78 | 97.0 |
10:50:00 | 97.1 | 97.1 | 97.1 | 97.1 | 1 | 97.1 |
10:55:00 | 97.1 | 98.0 | 97.1 | 97.1 | 40 | 97.6 |
11:00:00 | 98.0 | 98.0 | 97.0 | 97.0 | 100 | 97.0 |
11:05:00 | - |
11:10:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
11:15:00 | - |
11:20:00 | 97.9 | 98.3 | 97.5 | 98.3 | 1120 | 98.2 |
11:25:00 | - |
11:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 11 | 97.0 |
11:35:00 | - |
11:40:00 | - |
11:45:00 | - |
11:50:00 | - |
11:55:00 | - |
12:00:00 | - |
12:05:00 | - |
12:10:00 | - |
12:15:00 | - |
12:20:00 | - |
12:25:00 | - |
12:30:00 | 97.0 | 97.0 | 97.0 | 97.0 | 11 | 97.0 |
12:35:00 | 97.4 | 98.5 | 97.4 | 98.5 | 100 | 97.9 |
12:40:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
12:45:00 | 97.5 | 97.5 | 96.0 | 96.0 | 2286 | 96.1 |
12:50:00 | 95.7 | 97.5 | 95.4 | 97.5 | 866 | 95.5 |
12:55:00 | - |
13:00:00 | 96.0 | 96.0 | 95.4 | 95.4 | 953 | 95.7 |
13:05:00 | - |
13:10:00 | 95.5 | 95.5 | 95.4 | 95.4 | 233 | 95.5 |
13:15:00 | 97.0 | 97.0 | 97.0 | 97.0 | 40 | 97.0 |
13:20:00 | - |
13:25:00 | 97.0 | 97.0 | 96.5 | 96.5 | 214 | 97.0 |
13:30:00 | 95.5 | 96.8 | 95.3 | 95.3 | 2482 | 96.8 |
13:35:00 | 97.3 | 97.7 | 97.3 | 97.7 | 308 | 97.5 |
13:40:00 | 97.6 | 97.6 | 97.6 | 97.6 | 10 | 97.6 |
13:45:00 | - |
13:50:00 | 97.3 | 97.3 | 97.0 | 97.0 | 67 | 97.2 |
13:55:00 | - |
14:00:00 | - |
14:05:00 | - |
14:10:00 | 97.0 | 97.0 | 95.0 | 95.0 | 656 | 95.1 |
14:15:00 | - |
14:20:00 | 96.0 | 96.0 | 95.0 | 95.0 | 500 | 95.2 |
14:25:00 | 95.0 | 95.0 | 95.0 | 95.0 | 65 | 95.0 |
14:30:00 | 95.0 | 95.0 | 94.6 | 94.6 | 70 | 94.7 |
14:35:00 | 94.9 | 94.9 | 94.9 | 94.9 | 1 | 94.9 |
14:40:00 | - |
14:45:00 | 97.0 | 97.0 | 96.6 | 96.6 | 6 | 96.7 |
14:50:00 | - |
14:55:00 | - |
15:00:00 | - |
15:05:00 | - |
15:10:00 | - |
15:15:00 | - |
15:20:00 | 94.7 | 94.7 | 94.7 | 94.7 | 32 | 94.7 |
15:25:00 | 96.0 | 96.0 | 96.0 | 96.0 | 20 | 96.0 |
15:30:00 | - |
15:35:00 | - |
15:40:00 | - |
15:45:00 | 96.0 | 96.0 | 96.0 | 96.0 | 238 | 96.0 |
15:50:00 | 96.0 | 96.0 | 95.2 | 96.0 | 818 | 96.0 |
15:55:00 | 96.8 | 96.8 | 96.8 | 96.8 | 5 | 96.8 |
16:00:00 | 96.8 | 97.5 | 95.3 | 97.5 | 657 | 96.8 |
16:05:00 | 97.0 | 97.0 | 97.0 | 97.0 | 20 | 97.0 |
16:10:00 | - |
16:15:00 | 97.0 | 97.0 | 95.1 | 95.1 | 1492 | 95.3 |
16:20:00 | - |
16:25:00 | - |
16:30:00 | - |
16:35:00 | - |
16:40:00 | - |
16:45:00 | - |
16:50:00 | - |
16:55:00 | - |
17:00:00 | - |
17:05:00 | - |
17:10:00 | - |
17:15:00 | - |
17:20:00 | - |
17:25:00 | - |
17:30:00 | - |
17:35:00 | 96.3 | 96.3 | 96.3 | 96.3 | 20 | 96.3 |
17:40:00 | 96.3 | 96.5 | 96.3 | 96.5 | 80 | 96.4 |
17:45:00 | - |
17:50:00 | - |
17:55:00 | 96.2 | 96.2 | 96.1 | 96.1 | 29 | 96.1 |
18:00:00 | - |
18:05:00 | - |
18:10:00 | - |
18:15:00 | - |
18:20:00 | - |
18:25:00 | - |
18:30:00 | 97.0 | 97.7 | 97.0 | 97.7 | 2779 | 97.7 |
18:35:00 | - |
18:40:00 | 98.0 | 99.0 | 98.0 | 99.0 | 342 | 98.6 |
18:45:00 | 99.5 | 99.5 | 99.5 | 99.5 | 915 | 99.5 |
18:50:00 | 99.0 | 99.0 | 99.0 | 99.0 | 40 | 99.0 |
18:55:00 | 98.5 | 98.5 | 98.5 | 98.5 | 40 | 98.5 |
19:00:00 | 99.0 | 99.0 | 99.0 | 99.0 | 266 | 99.0 |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | - |
19:25:00 | 98.3 | 98.3 | 98.3 | 98.3 | 7 | 98.3 |
19:30:00 | - |
19:35:00 | - |
19:40:00 | 99.9 | 99.9 | 99.9 | 99.9 | 2 | 99.9 |
19:45:00 | 98.1 | 98.1 | 98.0 | 98.0 | 178 | 98.1 |
19:50:00 | 98.0 | 98.0 | 98.0 | 98.0 | 2 | 98.0 |
19:55:00 | 99.9 | 100.0 | 99.9 | 100.0 | 535 | 99.9 |
20:00:00 | 100.0 | 102.4 | 100.0 | 101.5 | 1676 | 101.5 |
20:05:00 | 101.0 | 101.0 | 100.0 | 100.0 | 241 | 100.4 |
20:10:00 | 100.0 | 100.0 | 99.4 | 99.4 | 492 | 99.8 |
20:15:00 | 100.8 | 100.8 | 100.8 | 100.8 | 10 | 100.8 |
20:20:00 | 100.4 | 100.4 | 100.3 | 100.3 | 161 | 100.4 |
20:25:00 | 100.4 | 100.7 | 100.4 | 100.7 | 9912 | 100.7 |
20:30:00 | 100.7 | 100.7 | 100.7 | 100.7 | 66 | 100.7 |
20:35:00 | - |
20:40:00 | 100.0 | 100.0 | 100.0 | 100.0 | 20 | 100.0 |
20:45:00 | 101.0 | 101.4 | 101.0 | 101.4 | 494 | 101.3 |
20:50:00 | 100.0 | 100.0 | 100.0 | 100.0 | 150 | 100.0 |
20:55:00 | 100.0 | 101.6 | 99.0 | 99.0 | 34 | 100.1 |
21:00:00 | - |
21:05:00 | - |
21:10:00 | - |
21:15:00 | - |
21:20:00 | 100.0 | 101.6 | 100.0 | 101.6 | 113 | 101.5 |
21:25:00 | 102.3 | 102.3 | 102.3 | 102.3 | 78 | 102.3 |
21:30:00 | 102.3 | 102.3 | 99.9 | 99.9 | 520 | 102.2 |
21:35:00 | - |
21:40:00 | 101.5 | 101.6 | 101.5 | 101.6 | 100 | 101.5 |
21:45:00 | - |
21:50:00 | - |
21:55:00 | 101.5 | 101.7 | 101.5 | 101.7 | 532 | 101.6 |
22:00:00 | - |
22:05:00 | - |
22:10:00 | 101.6 | 101.7 | 100.1 | 100.2 | 1002 | 101.7 |
22:15:00 | 102.0 | 103.5 | 102.0 | 103.0 | 695 | 102.4 |
22:20:00 | 103.5 | 104.0 | 103.5 | 104.0 | 370 | 103.5 |
22:25:00 | 104.0 | 104.0 | 103.0 | 103.0 | 506 | 104.0 |
22:30:00 | 103.1 | 103.1 | 102.7 | 102.7 | 133 | 102.9 |
22:35:00 | 102.7 | 102.7 | 102.5 | 102.5 | 62 | 102.6 |
22:40:00 | 103.1 | 103.1 | 103.0 | 103.0 | 120 | 103.1 |
22:45:00 | 102.5 | 102.5 | 102.0 | 102.0 | 250 | 102.1 |
22:50:00 | 102.0 | 102.0 | 102.0 | 102.0 | 46 | 102.0 |
22:55:00 | 101.5 | 101.5 | 101.0 | 101.0 | 99 | 101.4 |
23:00:00 | - |
23:05:00 | - |
23:10:00 | - |
23:15:00 | - |
23:20:00 | - |
23:25:00 | - |
23:30:00 | - |
23:35:00 | - |
23:40:00 | 101.0 | 101.0 | 101.0 | 101.0 | 41 | 101.0 |
23:45:00 | - |
23:50:00 | - |
23:55:00 | 100.5 | 100.5 | 100.5 | 100.5 | 19 | 100.5 |