2020年01月08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 | 89.5 | 89.5 | 89.4 | 89.4 | 298 | 89.5 |
| 00:30:00 | 89.3 | 89.3 | 89.0 | 89.0 | 1136 | 89.0 |
| 00:45:00 | 89.0 | 89.0 | 89.0 | 89.0 | 2883 | 89.0 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 89.9 | 90.3 | 89.9 | 90.3 | 166 | 90.0 |
| 01:45:00 | - |
| 02:00:00 | 90.2 | 90.4 | 90.2 | 90.4 | 38 | 90.4 |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 90.4 | 90.5 | 90.4 | 90.5 | 822 | 90.5 |
| 03:30:00 | 90.4 | 90.5 | 90.4 | 90.5 | 4 | 90.5 |
| 03:45:00 | 90.5 | 90.5 | 90.5 | 90.5 | 20 | 90.5 |
| 04:00:00 | 91.3 | 91.3 | 91.3 | 91.3 | 10 | 91.3 |
| 04:15:00 | - |
| 04:30:00 | 91.3 | 91.5 | 91.3 | 91.5 | 124 | 91.3 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 89.8 | 89.8 | 89.8 | 89.8 | 4 | 89.8 |
| 06:15:00 | 91.2 | 91.2 | 91.2 | 91.2 | 1 | 91.2 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 90.8 | 90.8 | 90.8 | 90.8 | 1 | 90.8 |
| 07:15:00 | 90.3 | 90.3 | 89.2 | 89.2 | 407 | 89.8 |
| 07:30:00 | 90.7 | 90.7 | 90.0 | 90.0 | 650 | 90.1 |
| 07:45:00 | 90.0 | 90.0 | 90.0 | 90.0 | 470 | 90.0 |
| 08:00:00 | 90.3 | 90.3 | 90.3 | 90.3 | 1 | 90.3 |
| 08:15:00 | 89.3 | 89.3 | 89.3 | 89.3 | 40 | 89.3 |
| 08:30:00 | 90.3 | 90.5 | 90.3 | 90.5 | 1291 | 90.5 |
| 08:45:00 | 90.1 | 90.8 | 90.1 | 90.8 | 230 | 90.3 |
| 09:00:00 | 90.8 | 91.0 | 90.8 | 91.0 | 320 | 90.9 |
| 09:15:00 | 91.0 | 92.0 | 91.0 | 91.0 | 709 | 91.2 |
| 09:30:00 | 91.8 | 91.8 | 91.0 | 91.0 | 198 | 91.7 |
| 09:45:00 | 91.9 | 91.9 | 91.1 | 91.1 | 300 | 91.9 |
| 10:00:00 | 92.0 | 92.0 | 92.0 | 92.0 | 122 | 92.0 |
| 10:15:00 | - |
| 10:30:00 | 92.0 | 92.1 | 92.0 | 92.0 | 200 | 92.1 |
| 10:45:00 | 92.0 | 92.0 | 92.0 | 92.0 | 318 | 92.0 |
| 11:00:00 | 91.9 | 91.9 | 91.9 | 91.9 | 926 | 91.9 |
| 11:15:00 | 92.2 | 92.3 | 92.2 | 92.3 | 459 | 92.3 |
| 11:30:00 | 92.3 | 92.3 | 91.9 | 92.0 | 1468 | 91.9 |
| 11:45:00 | 91.9 | 91.9 | 91.9 | 91.9 | 252 | 91.9 |
| 12:00:00 | 91.9 | 92.3 | 91.9 | 91.9 | 2892 | 91.9 |
| 12:15:00 | 91.9 | 91.9 | 91.9 | 91.9 | 2004 | 91.9 |
| 12:30:00 | - |
| 12:45:00 | 91.2 | 91.2 | 91.0 | 91.0 | 220 | 91.0 |
| 13:00:00 | - |
| 13:15:00 | 91.5 | 91.8 | 91.5 | 91.8 | 1000 | 91.8 |
| 13:30:00 | 91.7 | 91.7 | 91.0 | 91.5 | 460 | 91.1 |
| 13:45:00 | - |
| 14:00:00 | 91.6 | 91.7 | 91.6 | 91.7 | 132 | 91.6 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 91.7 | 91.7 | 91.7 | 91.7 | 5 | 91.7 |
| 15:00:00 | 91.6 | 91.6 | 91.6 | 91.6 | 8 | 91.6 |
| 15:15:00 | - |
| 15:30:00 | 91.7 | 92.2 | 91.7 | 92.2 | 44 | 91.9 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | 91.7 | 91.7 | 91.7 | 91.7 | 2 | 91.7 |
| 16:30:00 | 92.0 | 92.5 | 91.7 | 91.7 | 625 | 92.0 |
| 16:45:00 | 91.7 | 91.7 | 91.3 | 91.3 | 127 | 91.6 |
| 17:00:00 | 91.6 | 91.6 | 91.6 | 91.6 | 19 | 91.6 |
| 17:15:00 | 91.6 | 92.1 | 91.6 | 92.1 | 263 | 91.7 |
| 17:30:00 | - |
| 17:45:00 | 92.1 | 92.1 | 91.4 | 91.4 | 468 | 91.8 |
| 18:00:00 | 91.8 | 91.8 | 91.2 | 91.6 | 152 | 91.6 |
| 18:15:00 | 91.3 | 91.6 | 91.1 | 91.6 | 148 | 91.4 |
| 18:30:00 | 91.6 | 91.6 | 91.6 | 91.6 | 2 | 91.6 |
| 18:45:00 | 91.1 | 91.1 | 91.1 | 91.1 | 355 | 91.1 |
| 19:00:00 | 91.3 | 91.3 | 91.3 | 91.3 | 179 | 91.3 |
| 19:15:00 | 91.6 | 91.6 | 91.6 | 91.6 | 522 | 91.6 |
| 19:30:00 | 91.6 | 92.0 | 91.6 | 92.0 | 670 | 91.9 |
| 19:45:00 | - |
| 20:00:00 | 91.3 | 92.0 | 91.3 | 92.0 | 30 | 91.8 |
| 20:15:00 | 92.0 | 92.7 | 92.0 | 92.7 | 1609 | 92.3 |
| 20:30:00 | 92.8 | 94.1 | 92.8 | 93.1 | 2314 | 93.8 |
| 20:45:00 | 94.0 | 94.2 | 92.9 | 92.9 | 166 | 93.5 |
| 21:00:00 | 92.9 | 92.9 | 92.8 | 92.8 | 40 | 92.8 |
| 21:15:00 | 92.8 | 94.4 | 92.6 | 92.6 | 1264 | 93.8 |
| 21:30:00 | 92.6 | 94.3 | 92.5 | 94.3 | 631 | 94.0 |
| 21:45:00 | 92.6 | 92.6 | 92.5 | 92.6 | 976 | 92.6 |
| 22:00:00 | 92.5 | 92.5 | 92.0 | 92.0 | 394 | 92.2 |
| 22:15:00 | 91.9 | 91.9 | 91.6 | 91.6 | 923 | 91.7 |
| 22:30:00 | 91.6 | 91.6 | 91.6 | 91.6 | 125 | 91.6 |
| 22:45:00 | 91.6 | 91.6 | 91.6 | 91.6 | 7 | 91.6 |
| 23:00:00 | 92.8 | 92.8 | 91.4 | 91.4 | 702 | 92.0 |
| 23:15:00 | - |
| 23:30:00 | 91.4 | 92.4 | 91.0 | 92.4 | 536 | 91.1 |
| 23:45:00 | - |