2019年11月27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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 100.1 | 100.1 | 100.0 | 100.0 | 113 | 100.1 |
| 01:45:00 | 99.0 | 99.0 | 99.0 | 99.0 | 2 | 99.0 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | 100.9 | 100.9 | 100.9 | 100.9 | 19 | 100.9 |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 99.1 | 99.1 | 99.1 | 99.1 | 1 | 99.1 |
| 05:30:00 | 99.0 | 99.0 | 99.0 | 99.0 | 28 | 99.0 |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 99.0 | 99.0 | 98.5 | 98.5 | 616 | 98.8 |
| 06:30:00 | 98.5 | 101.4 | 98.5 | 101.4 | 844 | 101.3 |
| 06:45:00 | 100.0 | 100.0 | 100.0 | 100.0 | 10 | 100.0 |
| 07:00:00 | - |
| 07:15:00 | 99.0 | 99.0 | 99.0 | 99.0 | 6 | 99.0 |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 13 | 100.0 |
| 08:15:00 | 100.0 | 100.0 | 100.0 | 100.0 | 100 | 100.0 |
| 08:30:00 | 101.3 | 101.4 | 101.3 | 101.4 | 129 | 101.3 |
| 08:45:00 | 101.4 | 101.5 | 101.0 | 101.4 | 174 | 101.4 |
| 09:00:00 | 100.5 | 100.5 | 98.9 | 98.9 | 92 | 100.0 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 99.2 | 99.2 | 99.1 | 99.1 | 258 | 99.1 |
| 10:30:00 | 99.5 | 99.5 | 99.5 | 99.5 | 100 | 99.5 |
| 10:45:00 | 99.5 | 99.5 | 99.1 | 99.1 | 344 | 99.1 |
| 11:00:00 | - |
| 11:15:00 | 99.5 | 101.0 | 99.5 | 101.0 | 702 | 99.9 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | 100.5 | 101.0 | 99.1 | 99.1 | 1195 | 99.3 |
| 12:30:00 | 99.2 | 99.2 | 99.1 | 99.1 | 1040 | 99.1 |
| 12:45:00 | 99.1 | 99.3 | 99.0 | 99.0 | 620 | 99.0 |
| 13:00:00 | - |
| 13:15:00 | 99.0 | 99.0 | 99.0 | 99.0 | 24 | 99.0 |
| 13:30:00 | 99.0 | 99.0 | 99.0 | 99.0 | 7 | 99.0 |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 99.0 | 99.0 | 97.0 | 97.0 | 1626 | 97.9 |
| 14:30:00 | 98.8 | 98.8 | 98.8 | 98.8 | 49 | 98.8 |
| 14:45:00 | - |
| 15:00:00 | 98.6 | 98.6 | 98.6 | 98.6 | 20 | 98.6 |
| 15:15:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
| 15:30:00 | 98.0 | 98.7 | 98.0 | 98.7 | 757 | 98.3 |
| 15:45:00 | 98.4 | 98.6 | 98.4 | 98.6 | 120 | 98.5 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | 98.7 | 98.7 | 98.7 | 98.7 | 8 | 98.7 |
| 16:45:00 | 98.3 | 98.3 | 98.3 | 98.3 | 1 | 98.3 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 98.3 | 98.3 | 97.9 | 97.9 | 3274 | 98.0 |
| 18:00:00 | 97.9 | 97.9 | 96.5 | 96.8 | 750 | 97.5 |
| 18:15:00 | - |
| 18:30:00 | 96.8 | 96.8 | 96.5 | 96.5 | 562 | 96.5 |
| 18:45:00 | 96.5 | 97.9 | 96.5 | 97.9 | 60 | 97.4 |
| 19:00:00 | 97.9 | 97.9 | 97.9 | 97.9 | 1 | 97.9 |
| 19:15:00 | 98.1 | 98.1 | 98.1 | 98.1 | 49 | 98.1 |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | 98.2 | 98.2 | 98.2 | 98.2 | 195 | 98.2 |
| 20:30:00 | 98.2 | 99.6 | 98.2 | 99.6 | 1744 | 99.1 |
| 20:45:00 | 99.1 | 99.8 | 99.1 | 99.3 | 244 | 99.6 |
| 21:00:00 | 99.8 | 100.7 | 99.8 | 100.7 | 2410 | 100.4 |
| 21:15:00 | 100.4 | 100.5 | 100.0 | 100.5 | 641 | 100.2 |
| 21:30:00 | 100.0 | 100.1 | 100.0 | 100.1 | 1672 | 100.1 |
| 21:45:00 | 99.9 | 100.0 | 99.5 | 99.8 | 845 | 99.7 |
| 22:00:00 | 99.6 | 99.6 | 99.5 | 99.6 | 40 | 99.6 |
| 22:15:00 | 99.6 | 99.7 | 99.6 | 99.7 | 20 | 99.7 |
| 22:30:00 | 99.7 | 100.2 | 99.4 | 99.4 | 459 | 99.8 |
| 22:45:00 | 99.3 | 99.3 | 99.3 | 99.3 | 45 | 99.3 |
| 23:00:00 | 100.4 | 100.5 | 100.0 | 100.0 | 572 | 100.1 |
| 23:15:00 | 100.0 | 100.0 | 99.0 | 99.0 | 702 | 99.1 |
| 23:30:00 | - |
| 23:45:00 | - |