2019年11月26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 | 102.5 | 102.8 | 102.5 | 102.8 | 400 | 102.8 |
| 00:15:00 | 103.2 | 103.2 | 101.0 | 101.0 | 2 | 102.1 |
| 00:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 20 | 101.0 |
| 00:45:00 | 100.6 | 100.6 | 100.1 | 100.1 | 101 | 100.3 |
| 01:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 20 | 101.0 |
| 01:15:00 | 101.5 | 101.5 | 101.5 | 101.5 | 4 | 101.5 |
| 01:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 20 | 100.5 |
| 01:45:00 | - |
| 02:00:00 | 101.0 | 101.0 | 100.5 | 100.5 | 30 | 101.0 |
| 02:15:00 | - |
| 02:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 1 | 100.5 |
| 02:45:00 | 101.0 | 101.9 | 101.0 | 101.9 | 125 | 101.5 |
| 03:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 39 | 102.0 |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | 101.5 | 101.5 | 101.5 | 101.5 | 1 | 101.5 |
| 04:30:00 | - |
| 04:45:00 | 102.0 | 102.0 | 102.0 | 102.0 | 5 | 102.0 |
| 05:00:00 | - |
| 05:15:00 | 101.5 | 101.5 | 101.0 | 101.0 | 20 | 101.5 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 101.0 | 101.0 | 101.0 | 101.0 | 49 | 101.0 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 101.0 | 101.0 | 100.1 | 100.1 | 1449 | 100.5 |
| 07:15:00 | 100.2 | 100.2 | 100.1 | 100.1 | 20 | 100.1 |
| 07:30:00 | 100.1 | 100.1 | 100.0 | 100.0 | 133 | 100.0 |
| 07:45:00 | - |
| 08:00:00 | 100.0 | 100.0 | 99.0 | 99.0 | 2286 | 99.5 |
| 08:15:00 | 99.0 | 99.0 | 98.5 | 98.5 | 267 | 98.6 |
| 08:30:00 | 99.8 | 100.0 | 99.8 | 100.0 | 62 | 100.0 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 99.0 | 99.0 | 99.0 | 99.0 | 20 | 99.0 |
| 10:00:00 | 99.5 | 100.0 | 99.5 | 99.5 | 117 | 99.8 |
| 10:15:00 | 99.6 | 99.7 | 99.5 | 99.5 | 140 | 99.7 |
| 10:30:00 | 99.8 | 99.9 | 99.8 | 99.9 | 121 | 99.8 |
| 10:45:00 | 99.9 | 100.0 | 99.8 | 99.8 | 50 | 99.8 |
| 11:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 1 | 100.0 |
| 11:15:00 | - |
| 11:30:00 | 99.9 | 99.9 | 99.9 | 99.9 | 20 | 99.9 |
| 11:45:00 | 99.9 | 99.9 | 99.8 | 99.8 | 82 | 99.8 |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 100.0 | 101.0 | 100.0 | 101.0 | 442 | 100.2 |
| 12:45:00 | 100.5 | 100.5 | 99.9 | 99.9 | 1500 | 99.9 |
| 13:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 1 | 101.0 |
| 13:15:00 | - |
| 13:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 20 | 100.5 |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 100.5 | 100.5 | 100.5 | 100.5 | 1 | 100.5 |
| 14:30:00 | 100.5 | 101.5 | 100.5 | 101.5 | 417 | 101.1 |
| 14:45:00 | 101.7 | 101.7 | 101.0 | 101.0 | 319 | 101.3 |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | 101.8 | 101.8 | 101.8 | 101.8 | 35 | 101.8 |
| 15:45:00 | 101.0 | 101.0 | 100.0 | 100.0 | 449 | 100.5 |
| 16:00:00 | - |
| 16:15:00 | 100.0 | 100.0 | 100.0 | 100.0 | 380 | 100.0 |
| 16:30:00 | 99.7 | 99.7 | 99.7 | 99.7 | 50 | 99.7 |
| 16:45:00 | - |
| 17:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 1 | 101.0 |
| 17:15:00 | - |
| 17:30:00 | 101.2 | 101.2 | 101.2 | 101.2 | 98 | 101.2 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 100.0 | 100.0 | 100.0 | 100.0 | 1000 | 100.0 |
| 18:45:00 | - |
| 19:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 18 | 100.5 |
| 19:15:00 | 100.0 | 100.5 | 100.0 | 100.5 | 20 | 100.1 |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | 99.8 | 99.8 | 99.5 | 99.5 | 616 | 99.7 |
| 20:30:00 | 99.1 | 99.1 | 99.0 | 99.0 | 739 | 99.0 |
| 20:45:00 | - |
| 21:00:00 | 99.2 | 100.6 | 99.1 | 100.6 | 640 | 100.2 |
| 21:15:00 | 100.6 | 100.6 | 100.6 | 100.6 | 86 | 100.6 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 100.0 | 100.0 | 99.5 | 99.6 | 613 | 99.6 |
| 22:15:00 | - |
| 22:30:00 | 99.1 | 99.7 | 99.1 | 99.7 | 562 | 99.1 |
| 22:45:00 | 99.7 | 99.7 | 99.0 | 99.0 | 2 | 99.4 |
| 23:00:00 | 99.7 | 99.7 | 99.7 | 99.7 | 5 | 99.7 |
| 23:15:00 | 99.7 | 99.7 | 99.7 | 99.7 | 93 | 99.7 |
| 23:30:00 | 101.0 | 101.0 | 100.5 | 100.5 | 50 | 100.8 |
| 23:45:00 | - |