2020年02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 | 192.6 | 194.0 | 192.6 | 193.8 | 187 | 193.2 |
| 00:15:00 | 192.5 | 192.5 | 190.5 | 190.9 | 1706 | 190.9 |
| 00:30:00 | 191.0 | 191.5 | 188.1 | 189.3 | 1478 | 190.2 |
| 00:45:00 | 189.3 | 190.9 | 189.3 | 190.5 | 1637 | 190.5 |
| 01:00:00 | 189.6 | 191.6 | 189.0 | 191.6 | 7393 | 190.1 |
| 01:15:00 | 191.7 | 193.9 | 189.4 | 192.0 | 7067 | 190.8 |
| 01:30:00 | 191.0 | 191.2 | 191.0 | 191.1 | 83 | 191.1 |
| 01:45:00 | 190.9 | 190.9 | 189.7 | 190.0 | 927 | 189.8 |
| 02:00:00 | 189.4 | 190.0 | 188.0 | 189.0 | 1075 | 189.1 |
| 02:15:00 | 188.1 | 189.7 | 188.0 | 189.0 | 809 | 188.3 |
| 02:30:00 | 189.4 | 189.4 | 188.0 | 188.0 | 728 | 188.4 |
| 02:45:00 | 188.0 | 188.0 | 185.5 | 186.0 | 1051 | 186.7 |
| 03:00:00 | 187.0 | 189.9 | 187.0 | 189.9 | 1417 | 189.2 |
| 03:15:00 | 189.3 | 189.3 | 187.0 | 187.0 | 121 | 187.0 |
| 03:30:00 | 188.0 | 189.9 | 188.0 | 189.9 | 5589 | 189.8 |
| 03:45:00 | 190.0 | 190.0 | 188.5 | 188.5 | 116 | 188.7 |
| 04:00:00 | 188.2 | 188.2 | 185.2 | 186.8 | 1080 | 186.0 |
| 04:15:00 | 187.0 | 187.0 | 186.4 | 186.4 | 499 | 186.7 |
| 04:30:00 | 186.0 | 186.6 | 185.0 | 185.0 | 18230 | 185.0 |
| 04:45:00 | 185.0 | 185.0 | 185.0 | 185.0 | 1095 | 185.0 |
| 05:00:00 | 187.0 | 187.9 | 185.0 | 187.9 | 704 | 186.8 |
| 05:15:00 | 186.0 | 186.0 | 184.3 | 185.0 | 8281 | 185.1 |
| 05:30:00 | 185.0 | 185.0 | 184.0 | 184.5 | 1067 | 184.6 |
| 05:45:00 | 184.5 | 184.5 | 182.1 | 182.1 | 3225 | 182.7 |
| 06:00:00 | 184.0 | 188.5 | 182.5 | 182.5 | 4215 | 184.2 |
| 06:15:00 | 182.0 | 186.0 | 181.0 | 185.0 | 5823 | 182.0 |
| 06:30:00 | 185.0 | 188.9 | 184.2 | 188.9 | 2877 | 185.5 |
| 06:45:00 | 188.9 | 188.9 | 185.0 | 185.0 | 463 | 186.0 |
| 07:00:00 | 185.0 | 186.0 | 184.2 | 185.0 | 3453 | 184.9 |
| 07:15:00 | 185.0 | 187.8 | 185.0 | 187.8 | 2751 | 185.7 |
| 07:30:00 | 187.0 | 187.0 | 184.9 | 184.9 | 5846 | 186.1 |
| 07:45:00 | 185.0 | 188.0 | 185.0 | 188.0 | 6200 | 185.4 |
| 08:00:00 | 188.1 | 191.8 | 188.1 | 191.1 | 4722 | 190.3 |
| 08:15:00 | 191.1 | 191.1 | 188.0 | 188.0 | 3425 | 189.3 |
| 08:30:00 | 187.5 | 187.5 | 184.0 | 184.0 | 8241 | 184.7 |
| 08:45:00 | 184.0 | 184.0 | 181.0 | 183.0 | 4296 | 181.6 |
| 09:00:00 | 182.0 | 186.1 | 180.5 | 186.1 | 889 | 183.2 |
| 09:15:00 | 185.5 | 186.5 | 181.1 | 186.5 | 2307 | 184.3 |
| 09:30:00 | 185.1 | 186.5 | 184.0 | 184.0 | 3170 | 184.5 |
| 09:45:00 | 183.5 | 184.0 | 183.1 | 183.1 | 1265 | 183.5 |
| 10:00:00 | 183.1 | 184.0 | 180.7 | 181.5 | 2822 | 181.7 |
| 10:15:00 | 181.5 | 182.7 | 175.8 | 176.0 | 8635 | 178.3 |
| 10:30:00 | 175.8 | 175.8 | 172.0 | 173.0 | 9081 | 174.3 |
| 10:45:00 | 172.5 | 174.0 | 172.0 | 172.0 | 7002 | 172.5 |
| 11:00:00 | 171.8 | 171.8 | 165.0 | 165.2 | 18659 | 168.5 |
| 11:15:00 | 166.8 | 170.5 | 165.1 | 170.5 | 25560 | 167.0 |
| 11:30:00 | 171.0 | 175.3 | 170.0 | 173.7 | 4021 | 174.2 |
| 11:45:00 | 173.8 | 174.0 | 173.2 | 174.0 | 382 | 173.8 |
| 12:00:00 | 173.6 | 173.6 | 170.9 | 172.0 | 2942 | 171.6 |
| 12:15:00 | 172.0 | 172.0 | 168.0 | 170.0 | 10364 | 169.5 |
| 12:30:00 | 169.0 | 169.0 | 165.0 | 168.5 | 4283 | 167.3 |
| 12:45:00 | 168.1 | 168.1 | 167.0 | 168.1 | 5003 | 167.9 |
| 13:00:00 | 168.1 | 168.4 | 167.0 | 167.0 | 817 | 167.4 |
| 13:15:00 | 168.0 | 168.2 | 167.0 | 167.0 | 1213 | 167.4 |
| 13:30:00 | 168.0 | 168.2 | 166.0 | 168.2 | 3075 | 166.4 |
| 13:45:00 | 168.2 | 173.7 | 168.2 | 173.4 | 14337 | 172.1 |
| 14:00:00 | 173.9 | 176.3 | 171.5 | 173.0 | 13270 | 174.4 |
| 14:15:00 | 173.6 | 173.6 | 171.7 | 172.8 | 62 | 172.0 |
| 14:30:00 | 172.8 | 177.0 | 172.5 | 175.8 | 1450 | 175.3 |
| 14:45:00 | 175.9 | 177.0 | 175.0 | 177.0 | 463 | 175.6 |
| 15:00:00 | 177.1 | 179.0 | 177.0 | 178.4 | 1205 | 178.3 |
| 15:15:00 | 178.1 | 178.1 | 174.5 | 176.7 | 4701 | 175.7 |
| 15:30:00 | 176.8 | 178.9 | 176.4 | 176.4 | 4891 | 178.5 |
| 15:45:00 | 176.4 | 178.7 | 176.4 | 177.9 | 2438 | 177.7 |
| 16:00:00 | 177.9 | 179.0 | 177.0 | 177.0 | 6712 | 178.0 |
| 16:15:00 | 177.8 | 177.8 | 174.2 | 175.8 | 1284 | 175.3 |
| 16:30:00 | 175.8 | 175.8 | 172.1 | 173.7 | 6171 | 172.5 |
| 16:45:00 | 173.8 | 173.8 | 173.0 | 173.0 | 229 | 173.1 |
| 17:00:00 | 172.8 | 172.9 | 168.1 | 170.9 | 6508 | 169.5 |
| 17:15:00 | 171.0 | 171.8 | 168.6 | 169.9 | 1389 | 170.0 |
| 17:30:00 | 169.8 | 169.8 | 168.6 | 169.6 | 3324 | 169.1 |
| 17:45:00 | 169.8 | 172.5 | 168.5 | 172.5 | 778 | 170.7 |
| 18:00:00 | 172.4 | 172.4 | 169.1 | 170.0 | 427 | 169.8 |
| 18:15:00 | 170.6 | 171.8 | 169.7 | 169.8 | 47 | 171.2 |
| 18:30:00 | 169.8 | 172.4 | 169.6 | 170.3 | 6911 | 169.9 |
| 18:45:00 | 172.5 | 173.0 | 170.0 | 170.7 | 497 | 172.6 |
| 19:00:00 | 170.0 | 171.0 | 170.0 | 171.0 | 1109 | 170.2 |
| 19:15:00 | 171.0 | 172.7 | 171.0 | 172.7 | 618 | 172.3 |
| 19:30:00 | 173.5 | 174.8 | 173.0 | 174.0 | 1744 | 173.9 |
| 19:45:00 | 174.0 | 174.4 | 173.0 | 174.4 | 1087 | 174.1 |
| 20:00:00 | 174.0 | 176.6 | 173.8 | 176.6 | 3548 | 175.0 |
| 20:15:00 | 175.9 | 176.0 | 173.1 | 175.3 | 4873 | 175.1 |
| 20:30:00 | 174.7 | 176.5 | 174.7 | 176.5 | 353 | 176.4 |
| 20:45:00 | 175.0 | 175.0 | 173.5 | 174.0 | 197 | 174.8 |
| 21:00:00 | 175.0 | 177.4 | 171.5 | 177.4 | 6592 | 175.7 |
| 21:15:00 | 177.5 | 182.4 | 177.5 | 180.0 | 4794 | 180.2 |
| 21:30:00 | 179.0 | 183.5 | 179.0 | 183.5 | 11464 | 183.2 |
| 21:45:00 | 182.0 | 182.9 | 180.0 | 182.9 | 6365 | 180.4 |
| 22:00:00 | 182.9 | 182.9 | 177.8 | 178.1 | 7923 | 181.1 |
| 22:15:00 | 178.1 | 181.0 | 176.6 | 179.0 | 4142 | 180.1 |
| 22:30:00 | 178.4 | 178.4 | 176.6 | 177.9 | 1242 | 177.0 |
| 22:45:00 | 177.1 | 177.1 | 173.5 | 173.5 | 3089 | 174.5 |
| 23:00:00 | 173.6 | 174.5 | 172.0 | 172.5 | 6559 | 172.2 |
| 23:15:00 | 172.5 | 172.5 | 168.0 | 169.0 | 26724 | 169.6 |
| 23:30:00 | 169.5 | 174.0 | 166.8 | 171.0 | 10610 | 169.3 |
| 23:45:00 | 171.0 | 172.8 | 170.1 | 171.4 | 3445 | 171.6 |