2020年07月07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 | 178.4 | 178.4 | 178.4 | 178.4 | 100 | 178.4 |
| 00:45:00 | 178.4 | 178.5 | 178.4 | 178.5 | 399 | 178.4 |
| 01:00:00 | 178.9 | 179.0 | 178.9 | 179.0 | 3907 | 179.0 |
| 01:15:00 | 179.4 | 179.9 | 179.4 | 179.7 | 227 | 179.6 |
| 01:30:00 | 179.7 | 179.7 | 179.7 | 179.7 | 826 | 179.7 |
| 01:45:00 | 179.7 | 179.7 | 179.7 | 179.7 | 111 | 179.7 |
| 02:00:00 | 179.4 | 179.4 | 179.4 | 179.4 | 509 | 179.4 |
| 02:15:00 | 179.3 | 179.3 | 179.0 | 179.0 | 622 | 179.0 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 179.0 | 179.0 | 179.0 | 179.0 | 55 | 179.0 |
| 03:30:00 | 179.0 | 179.0 | 179.0 | 179.0 | 99 | 179.0 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | 179.0 | 179.6 | 179.0 | 179.5 | 956 | 179.3 |
| 04:30:00 | 179.0 | 179.0 | 179.0 | 179.0 | 834 | 179.0 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 179.2 | 179.2 | 179.1 | 179.1 | 300 | 179.1 |
| 06:15:00 | 179.6 | 179.6 | 179.2 | 179.6 | 1144 | 179.6 |
| 06:30:00 | 179.6 | 182.8 | 179.6 | 181.9 | 4511 | 180.8 |
| 06:45:00 | 181.9 | 183.5 | 180.8 | 180.8 | 4932 | 182.5 |
| 07:00:00 | 182.0 | 183.0 | 182.0 | 182.0 | 1095 | 182.9 |
| 07:15:00 | 182.0 | 182.0 | 181.0 | 181.0 | 367 | 181.1 |
| 07:30:00 | 181.1 | 181.1 | 181.1 | 181.1 | 4 | 181.1 |
| 07:45:00 | 182.8 | 183.5 | 182.8 | 183.5 | 369 | 183.1 |
| 08:00:00 | - |
| 08:15:00 | 183.4 | 184.2 | 183.4 | 184.2 | 1890 | 183.7 |
| 08:30:00 | 184.0 | 184.0 | 184.0 | 184.0 | 1000 | 184.0 |
| 08:45:00 | 184.0 | 184.8 | 184.0 | 184.8 | 5151 | 184.5 |
| 09:00:00 | 183.7 | 184.9 | 183.7 | 184.9 | 117 | 183.7 |
| 09:15:00 | 184.9 | 184.9 | 184.9 | 184.9 | 60 | 184.9 |
| 09:30:00 | 183.2 | 183.2 | 183.1 | 183.1 | 97 | 183.2 |
| 09:45:00 | 183.0 | 183.0 | 183.0 | 183.0 | 1 | 183.0 |
| 10:00:00 | 182.5 | 182.5 | 182.0 | 182.0 | 311 | 182.0 |
| 10:15:00 | 181.7 | 181.7 | 181.0 | 181.6 | 780 | 181.3 |
| 10:30:00 | - |
| 10:45:00 | 181.9 | 181.9 | 181.1 | 181.1 | 48 | 181.4 |
| 11:00:00 | 181.1 | 181.1 | 180.2 | 180.2 | 7014 | 180.6 |
| 11:15:00 | 180.9 | 180.9 | 180.3 | 180.3 | 129 | 180.8 |
| 11:30:00 | 180.3 | 181.5 | 180.3 | 181.5 | 780 | 181.4 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 54 | 181.1 |
| 13:00:00 | 181.6 | 182.0 | 181.6 | 182.0 | 170 | 181.7 |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | 182.1 | 182.1 | 182.1 | 182.1 | 110 | 182.1 |
| 14:00:00 | - |
| 14:15:00 | 181.5 | 181.5 | 181.0 | 181.0 | 1000 | 181.2 |
| 14:30:00 | - |
| 14:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 1 | 181.1 |
| 15:00:00 | - |
| 15:15:00 | 181.2 | 181.2 | 181.0 | 181.0 | 377 | 181.1 |
| 15:30:00 | 181.0 | 181.0 | 181.0 | 181.0 | 2004 | 181.0 |
| 15:45:00 | 181.0 | 182.2 | 180.4 | 181.0 | 1573 | 181.4 |
| 16:00:00 | 182.0 | 182.0 | 182.0 | 182.0 | 2 | 182.0 |
| 16:15:00 | - |
| 16:30:00 | 181.0 | 181.0 | 181.0 | 181.0 | 1 | 181.0 |
| 16:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 62 | 181.1 |
| 17:00:00 | 181.1 | 181.1 | 181.0 | 181.0 | 306 | 181.0 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 181.5 | 181.8 | 180.9 | 181.8 | 17 | 181.7 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 181.0 | 182.0 | 181.0 | 182.0 | 402 | 182.0 |
| 18:45:00 | 182.2 | 182.3 | 182.2 | 182.3 | 2926 | 182.2 |
| 19:00:00 | - |
| 19:15:00 | 181.2 | 181.2 | 181.2 | 181.2 | 50 | 181.2 |
| 19:30:00 | 181.4 | 181.4 | 181.0 | 181.0 | 367 | 181.2 |
| 19:45:00 | - |
| 20:00:00 | 181.0 | 181.1 | 181.0 | 181.1 | 105 | 181.0 |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | 181.2 | 182.6 | 181.2 | 182.6 | 2396 | 182.0 |
| 21:15:00 | 182.9 | 182.9 | 182.9 | 182.9 | 23 | 182.9 |
| 21:30:00 | 182.1 | 182.1 | 182.1 | 182.1 | 866 | 182.1 |
| 21:45:00 | - |
| 22:00:00 | 182.0 | 182.0 | 182.0 | 182.0 | 10 | 182.0 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 181.0 | 181.0 | 180.9 | 180.9 | 49 | 180.9 |
| 23:00:00 | - |
| 23:15:00 | 182.0 | 182.0 | 181.7 | 181.7 | 26 | 181.7 |
| 23:30:00 | - |
| 23:45:00 | - |