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 | 104.0 | 102.7 | 104.0 | 1077 | 103.4 |
| 00:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 333 | 103.0 |
| 00:30:00 | 103.0 | 104.0 | 102.7 | 104.0 | 555 | 102.7 |
| 00:45:00 | 102.7 | 103.4 | 101.2 | 101.2 | 2684 | 102.5 |
| 01:00:00 | 102.0 | 102.5 | 102.0 | 102.5 | 180 | 102.1 |
| 01:15:00 | 102.0 | 102.5 | 101.7 | 102.5 | 100 | 102.0 |
| 01:30:00 | 102.1 | 102.1 | 101.9 | 102.0 | 959 | 102.0 |
| 01:45:00 | 102.0 | 102.2 | 102.0 | 102.2 | 2931 | 102.0 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 2 | 103.0 |
| 02:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 6 | 103.0 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 73 | 103.0 |
| 03:45:00 | 103.5 | 103.5 | 103.5 | 103.5 | 100 | 103.5 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 104.0 | 104.0 | 103.0 | 103.0 | 408 | 103.9 |
| 06:45:00 | 103.5 | 103.5 | 102.5 | 102.5 | 444 | 103.4 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 104.3 | 104.4 | 103.2 | 103.2 | 693 | 104.3 |
| 08:30:00 | 103.2 | 103.2 | 103.2 | 103.2 | 1 | 103.2 |
| 08:45:00 | 103.0 | 104.4 | 100.6 | 102.0 | 3384 | 103.9 |
| 09:00:00 | 100.8 | 102.9 | 99.5 | 102.9 | 1304 | 100.7 |
| 09:15:00 | 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 |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 99.5 | 99.5 | 99.5 | 99.5 | 18 | 99.5 |
| 10:30:00 | 99.5 | 99.5 | 97.0 | 97.1 | 1692 | 98.4 |
| 10:45:00 | 97.1 | 98.0 | 97.0 | 97.1 | 119 | 97.2 |
| 11:00:00 | 98.0 | 98.0 | 97.0 | 98.0 | 120 | 97.2 |
| 11:15:00 | 97.9 | 98.3 | 97.5 | 98.3 | 1120 | 98.2 |
| 11:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 11 | 97.0 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 97.0 | 98.5 | 97.0 | 98.0 | 131 | 97.9 |
| 12:45:00 | 97.5 | 97.5 | 95.4 | 97.5 | 3152 | 95.9 |
| 13:00:00 | 96.0 | 96.0 | 95.4 | 95.4 | 1186 | 95.7 |
| 13:15:00 | 97.0 | 97.0 | 96.5 | 96.5 | 254 | 97.0 |
| 13:30:00 | 95.5 | 97.7 | 95.3 | 97.6 | 2800 | 96.9 |
| 13:45:00 | 97.3 | 97.3 | 97.0 | 97.0 | 67 | 97.2 |
| 14:00:00 | 97.0 | 97.0 | 95.0 | 95.0 | 656 | 95.1 |
| 14:15:00 | 96.0 | 96.0 | 95.0 | 95.0 | 565 | 95.2 |
| 14:30:00 | 95.0 | 95.0 | 94.6 | 94.9 | 71 | 94.7 |
| 14:45:00 | 97.0 | 97.0 | 96.6 | 96.6 | 6 | 96.7 |
| 15:00:00 | - |
| 15:15:00 | 94.7 | 96.0 | 94.7 | 96.0 | 52 | 95.2 |
| 15:30:00 | - |
| 15:45:00 | 96.0 | 96.8 | 95.2 | 96.8 | 1061 | 96.0 |
| 16:00:00 | 96.8 | 97.5 | 95.3 | 97.0 | 677 | 96.8 |
| 16:15:00 | 97.0 | 97.0 | 95.1 | 95.1 | 1492 | 95.3 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 96.3 | 96.5 | 96.3 | 96.5 | 100 | 96.4 |
| 17:45:00 | 96.2 | 96.2 | 96.1 | 96.1 | 29 | 96.1 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 97.0 | 99.0 | 97.0 | 99.0 | 3121 | 97.8 |
| 18:45:00 | 99.5 | 99.5 | 98.5 | 98.5 | 995 | 99.4 |
| 19:00:00 | 99.0 | 99.0 | 99.0 | 99.0 | 266 | 99.0 |
| 19:15:00 | 98.3 | 98.3 | 98.3 | 98.3 | 7 | 98.3 |
| 19:30:00 | 99.9 | 99.9 | 99.9 | 99.9 | 2 | 99.9 |
| 19:45:00 | 98.1 | 100.0 | 98.0 | 100.0 | 715 | 99.4 |
| 20:00:00 | 100.0 | 102.4 | 99.4 | 99.4 | 2409 | 101.1 |
| 20:15:00 | 100.8 | 100.8 | 100.3 | 100.7 | 10083 | 100.7 |
| 20:30:00 | 100.7 | 100.7 | 100.0 | 100.0 | 86 | 100.5 |
| 20:45:00 | 101.0 | 101.6 | 99.0 | 99.0 | 678 | 101.0 |
| 21:00:00 | - |
| 21:15:00 | 100.0 | 102.3 | 100.0 | 102.3 | 191 | 101.8 |
| 21:30:00 | 102.3 | 102.3 | 99.9 | 101.6 | 620 | 102.1 |
| 21:45:00 | 101.5 | 101.7 | 101.5 | 101.7 | 532 | 101.6 |
| 22:00:00 | 101.6 | 101.7 | 100.1 | 100.2 | 1002 | 101.7 |
| 22:15:00 | 102.0 | 104.0 | 102.0 | 103.0 | 1571 | 103.2 |
| 22:30:00 | 103.1 | 103.1 | 102.5 | 103.0 | 315 | 102.9 |
| 22:45:00 | 102.5 | 102.5 | 101.0 | 101.0 | 395 | 101.9 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 41 | 101.0 |
| 23:45:00 | 100.5 | 100.5 | 100.5 | 100.5 | 19 | 100.5 |