2020年01月13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 | 95.0 | 95.0 | 95.0 | 95.0 | 1 | 95.0 |
| 00:15:00 | 95.4 | 95.8 | 94.6 | 95.8 | 1549 | 95.6 |
| 00:30:00 | 94.9 | 95.1 | 94.9 | 95.1 | 100 | 94.9 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 95.0 | 95.3 | 95.0 | 95.3 | 119 | 95.1 |
| 01:30:00 | 95.0 | 95.0 | 94.7 | 94.7 | 2483 | 94.7 |
| 01:45:00 | 94.7 | 94.7 | 94.7 | 94.7 | 4348 | 94.7 |
| 02:00:00 | 94.7 | 94.7 | 94.7 | 94.7 | 117 | 94.7 |
| 02:15:00 | 94.7 | 94.7 | 94.7 | 94.7 | 1853 | 94.7 |
| 02:30:00 | 94.7 | 94.7 | 94.7 | 94.7 | 1 | 94.7 |
| 02:45:00 | 94.7 | 94.7 | 94.7 | 94.7 | 70 | 94.7 |
| 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 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 94.7 | 94.7 | 94.7 | 94.7 | 1334 | 94.7 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 94.6 | 94.6 | 94.4 | 94.4 | 280 | 94.5 |
| 07:15:00 | 94.8 | 94.8 | 94.2 | 94.2 | 301 | 94.3 |
| 07:30:00 | - |
| 07:45:00 | 94.8 | 95.0 | 94.8 | 95.0 | 502 | 95.0 |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 95.0 | 95.4 | 95.0 | 95.4 | 1102 | 95.0 |
| 09:30:00 | - |
| 09:45:00 | 95.2 | 95.2 | 95.2 | 95.2 | 10 | 95.2 |
| 10:00:00 | - |
| 10:15:00 | 94.6 | 94.6 | 94.6 | 94.6 | 20 | 94.6 |
| 10:30:00 | - |
| 10:45:00 | 95.2 | 95.2 | 95.2 | 95.2 | 1 | 95.2 |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | 94.6 | 94.6 | 94.6 | 94.6 | 3 | 94.6 |
| 11:45:00 | - |
| 12:00:00 | 94.6 | 94.6 | 94.4 | 94.4 | 299 | 94.6 |
| 12:15:00 | - |
| 12:30:00 | 94.4 | 94.4 | 94.3 | 94.3 | 22 | 94.4 |
| 12:45:00 | - |
| 13:00:00 | 94.5 | 94.5 | 94.2 | 94.2 | 120 | 94.2 |
| 13:15:00 | 94.6 | 95.2 | 94.6 | 95.1 | 2904 | 95.1 |
| 13:30:00 | 95.1 | 95.2 | 94.6 | 94.6 | 203 | 95.2 |
| 13:45:00 | 94.6 | 94.6 | 94.6 | 94.6 | 167 | 94.6 |
| 14:00:00 | - |
| 14:15:00 | 94.6 | 94.6 | 94.6 | 94.6 | 1397 | 94.6 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 94.6 | 94.6 | 94.6 | 94.6 | 3 | 94.6 |
| 15:15:00 | - |
| 15:30:00 | 94.6 | 94.7 | 94.6 | 94.7 | 35 | 94.6 |
| 15:45:00 | 94.7 | 94.7 | 94.6 | 94.6 | 41 | 94.6 |
| 16:00:00 | - |
| 16:15:00 | 94.6 | 94.6 | 94.6 | 94.6 | 705 | 94.6 |
| 16:30:00 | 94.6 | 94.6 | 94.6 | 94.6 | 400 | 94.6 |
| 16:45:00 | - |
| 17:00:00 | 94.9 | 95.0 | 94.9 | 95.0 | 12 | 95.0 |
| 17:15:00 | 94.9 | 94.9 | 94.9 | 94.9 | 7 | 94.9 |
| 17:30:00 | - |
| 17:45:00 | 95.0 | 95.0 | 95.0 | 95.0 | 33 | 95.0 |
| 18:00:00 | - |
| 18:15:00 | 94.9 | 95.0 | 94.9 | 95.0 | 12 | 94.9 |
| 18:30:00 | - |
| 18:45:00 | 94.9 | 94.9 | 94.9 | 94.9 | 6 | 94.9 |
| 19:00:00 | 94.9 | 94.9 | 94.9 | 94.9 | 74 | 94.9 |
| 19:15:00 | 94.5 | 95.0 | 94.5 | 95.0 | 8 | 94.6 |
| 19:30:00 | 94.5 | 94.5 | 94.5 | 94.5 | 163 | 94.5 |
| 19:45:00 | 94.8 | 94.8 | 94.8 | 94.8 | 6 | 94.8 |
| 20:00:00 | 94.8 | 94.8 | 94.8 | 94.8 | 4 | 94.8 |
| 20:15:00 | 94.3 | 94.3 | 94.3 | 94.3 | 65 | 94.3 |
| 20:30:00 | 94.3 | 94.3 | 94.2 | 94.2 | 792 | 94.2 |
| 20:45:00 | 94.1 | 94.1 | 94.1 | 94.1 | 64 | 94.1 |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | 94.1 | 94.1 | 94.1 | 94.1 | 32 | 94.1 |
| 21:45:00 | 94.1 | 94.1 | 94.1 | 94.1 | 84 | 94.1 |
| 22:00:00 | 94.1 | 94.1 | 94.1 | 94.1 | 7 | 94.1 |
| 22:15:00 | - |
| 22:30:00 | 94.0 | 94.0 | 94.0 | 94.0 | 3 | 94.0 |
| 22:45:00 | 94.0 | 94.0 | 94.0 | 94.0 | 33 | 94.0 |
| 23:00:00 | 94.4 | 94.4 | 94.4 | 94.4 | 91 | 94.4 |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |