2020年04月18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 | 127.2 | 127.2 | 127.1 | 127.1 | 452 | 127.1 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | 127.5 | 127.5 | 127.5 | 127.5 | 205 | 127.5 |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 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 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 127.4 | 127.4 | 127.4 | 127.4 | 32 | 127.4 |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 128.0 | 128.0 | 127.4 | 127.4 | 223 | 127.9 |
| 07:45:00 | 127.6 | 127.6 | 127.6 | 127.6 | 80 | 127.6 |
| 08:00:00 | 127.6 | 128.5 | 127.6 | 128.5 | 193 | 127.6 |
| 08:15:00 | - |
| 08:30:00 | 128.5 | 128.5 | 128.0 | 128.0 | 6 | 128.1 |
| 08:45:00 | - |
| 09:00:00 | 128.0 | 128.0 | 128.0 | 128.0 | 267 | 128.0 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 128.0 | 128.0 | 127.9 | 128.0 | 85 | 128.0 |
| 10:00:00 | 127.6 | 127.6 | 127.6 | 127.6 | 159 | 127.6 |
| 10:15:00 | 127.6 | 127.6 | 127.6 | 127.6 | 70 | 127.6 |
| 10:30:00 | 128.3 | 128.3 | 128.3 | 128.3 | 3 | 128.3 |
| 10:45:00 | 128.5 | 128.5 | 128.5 | 128.5 | 1 | 128.5 |
| 11:00:00 | - |
| 11:15:00 | 128.5 | 128.9 | 128.5 | 128.8 | 1505 | 128.9 |
| 11:30:00 | 128.9 | 129.0 | 128.9 | 129.0 | 239 | 129.0 |
| 11:45:00 | 128.9 | 128.9 | 128.5 | 128.5 | 8 | 128.6 |
| 12:00:00 | 128.9 | 128.9 | 128.9 | 128.9 | 50 | 128.9 |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 128.5 | 128.5 | 128.1 | 128.1 | 446 | 128.2 |
| 13:00:00 | 129.0 | 129.2 | 128.2 | 128.2 | 30 | 129.0 |
| 13:15:00 | - |
| 13:30:00 | 129.2 | 129.3 | 129.2 | 129.3 | 15 | 129.3 |
| 13:45:00 | 129.3 | 129.3 | 129.0 | 129.1 | 535 | 129.1 |
| 14:00:00 | 128.7 | 128.7 | 128.7 | 128.7 | 1 | 128.7 |
| 14:15:00 | 128.0 | 128.0 | 128.0 | 128.0 | 414 | 128.0 |
| 14:30:00 | - |
| 14:45:00 | 128.5 | 128.5 | 128.5 | 128.5 | 22 | 128.5 |
| 15:00:00 | 128.8 | 128.8 | 128.6 | 128.8 | 739 | 128.8 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | 128.5 | 128.5 | 128.5 | 128.5 | 30 | 128.5 |
| 16:30:00 | - |
| 16:45:00 | 128.3 | 128.3 | 128.0 | 128.0 | 723 | 128.1 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 128.7 | 128.7 | 128.7 | 128.7 | 92 | 128.7 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 128.7 | 128.8 | 127.6 | 127.6 | 356 | 127.9 |
| 18:30:00 | 127.6 | 127.6 | 127.6 | 127.6 | 200 | 127.6 |
| 18:45:00 | - |
| 19:00:00 | 128.5 | 128.5 | 128.4 | 128.4 | 575 | 128.5 |
| 19:15:00 | 128.5 | 128.5 | 128.5 | 128.5 | 1 | 128.5 |
| 19:30:00 | 128.0 | 128.0 | 128.0 | 128.0 | 100 | 128.0 |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | 128.0 | 128.0 | 128.0 | 128.0 | 598 | 128.0 |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | 128.4 | 128.4 | 128.4 | 128.4 | 20 | 128.4 |
| 22:00:00 | 128.3 | 129.6 | 128.3 | 128.6 | 9007 | 128.6 |
| 22:15:00 | 129.6 | 129.9 | 128.5 | 128.5 | 853 | 128.9 |
| 22:30:00 | - |
| 22:45:00 | 129.6 | 130.2 | 129.4 | 130.2 | 3818 | 129.9 |
| 23:00:00 | 129.4 | 129.4 | 129.4 | 129.4 | 1 | 129.4 |
| 23:15:00 | 129.1 | 129.1 | 129.0 | 129.0 | 1071 | 129.0 |
| 23:30:00 | 130.0 | 130.0 | 130.0 | 130.0 | 1528 | 130.0 |
| 23:45:00 | 130.0 | 130.0 | 130.0 | 130.0 | 33 | 130.0 |