2019年11月28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 | 99.1 | 99.1 | 99.0 | 99.0 | 16 | 99.0 |
| 00:45:00 | - |
| 01:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 31 | 100.0 |
| 01:15:00 | 100.5 | 100.5 | 100.5 | 100.5 | 82 | 100.5 |
| 01:30:00 | 100.5 | 100.9 | 100.5 | 100.9 | 47 | 100.7 |
| 01:45:00 | 100.9 | 101.5 | 100.9 | 101.5 | 1621 | 101.0 |
| 02:00:00 | 101.5 | 102.3 | 101.0 | 102.3 | 2546 | 102.0 |
| 02:15:00 | 102.4 | 102.4 | 100.1 | 101.5 | 173 | 101.3 |
| 02:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 7 | 101.0 |
| 02:45:00 | 101.0 | 101.0 | 101.0 | 101.0 | 1 | 101.0 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 100.5 | 100.5 | 100.0 | 100.0 | 180 | 100.0 |
| 03:45:00 | - |
| 04:00:00 | 101.0 | 101.5 | 101.0 | 101.5 | 20 | 101.1 |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 32 | 101.5 |
| 05:15:00 | - |
| 05:30:00 | 101.6 | 101.9 | 101.6 | 101.9 | 40 | 101.8 |
| 05:45:00 | - |
| 06:00:00 | 101.0 | 101.0 | 100.5 | 100.5 | 55 | 100.8 |
| 06:15:00 | 101.6 | 101.6 | 101.6 | 101.6 | 20 | 101.6 |
| 06:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 282 | 100.5 |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | 101.7 | 103.0 | 101.7 | 103.0 | 684 | 102.3 |
| 07:30:00 | 103.0 | 104.0 | 102.5 | 103.0 | 866 | 103.2 |
| 07:45:00 | 103.8 | 104.5 | 103.5 | 103.5 | 893 | 104.0 |
| 08:00:00 | 104.4 | 104.4 | 102.8 | 102.8 | 332 | 104.2 |
| 08:15:00 | 104.1 | 104.2 | 104.1 | 104.1 | 518 | 104.2 |
| 08:30:00 | 103.5 | 103.8 | 103.5 | 103.8 | 20 | 103.8 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 103.4 | 103.4 | 103.4 | 103.4 | 68 | 103.4 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 102.7 | 103.2 | 102.1 | 102.5 | 431 | 102.3 |
| 10:15:00 | 103.0 | 103.0 | 102.1 | 102.1 | 42 | 102.7 |
| 10:30:00 | 102.3 | 102.3 | 102.1 | 102.1 | 3347 | 102.1 |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | 103.2 | 103.5 | 103.2 | 103.5 | 283 | 103.4 |
| 11:30:00 | - |
| 11:45:00 | 102.1 | 102.1 | 102.1 | 102.1 | 88 | 102.1 |
| 12:00:00 | - |
| 12:15:00 | 102.1 | 102.1 | 102.1 | 102.1 | 1852 | 102.1 |
| 12:30:00 | 102.2 | 102.2 | 102.2 | 102.2 | 20 | 102.2 |
| 12:45:00 | 102.2 | 102.2 | 102.0 | 102.0 | 451 | 102.1 |
| 13:00:00 | 101.8 | 101.8 | 101.5 | 101.5 | 141 | 101.6 |
| 13:15:00 | 101.0 | 101.0 | 101.0 | 101.0 | 1 | 101.0 |
| 13:30:00 | 101.1 | 102.0 | 101.1 | 102.0 | 40 | 101.5 |
| 13:45:00 | - |
| 14:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 1 | 102.0 |
| 14:15:00 | - |
| 14:30:00 | 101.5 | 101.5 | 101.0 | 101.0 | 20 | 101.0 |
| 14:45:00 | 101.0 | 101.0 | 100.5 | 100.5 | 61 | 100.8 |
| 15:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 21 | 100.5 |
| 15:15:00 | 100.8 | 100.8 | 100.8 | 100.8 | 42 | 100.8 |
| 15:30:00 | 100.8 | 100.8 | 100.8 | 100.8 | 73 | 100.8 |
| 15:45:00 | - |
| 16:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 23 | 102.0 |
| 16:15:00 | - |
| 16:30:00 | 101.5 | 101.5 | 101.0 | 101.0 | 20 | 101.5 |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 101.0 | 101.0 | 101.0 | 101.0 | 40 | 101.0 |
| 18:30:00 | - |
| 18:45:00 | 101.2 | 101.2 | 101.0 | 101.0 | 120 | 101.0 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 300 | 101.0 |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | 101.0 | 101.0 | 101.0 | 101.0 | 14 | 101.0 |
| 21:00:00 | - |
| 21:15:00 | 100.5 | 100.5 | 100.5 | 100.5 | 14 | 100.5 |
| 21:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 20 | 101.0 |
| 21:45:00 | 100.5 | 100.5 | 100.2 | 100.2 | 1057 | 100.2 |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | 100.9 | 101.0 | 100.9 | 101.0 | 32 | 101.0 |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 101.0 | 101.0 | 101.0 | 101.0 | 80 | 101.0 |
| 23:30:00 | - |
| 23:45:00 | 101.0 | 101.0 | 101.0 | 101.0 | 2 | 101.0 |