2020年07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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 180.3 | 180.3 | 180.1 | 180.1 | 556 | 180.1 |
| 01:00:00 | 180.1 | 180.1 | 180.1 | 180.1 | 25 | 180.1 |
| 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 | - |
| 06:45:00 | - |
| 07:00:00 | 181.0 | 182.0 | 181.0 | 182.0 | 22 | 181.1 |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | 182.0 | 182.1 | 181.9 | 181.9 | 170 | 182.0 |
| 08:15:00 | 181.9 | 181.9 | 181.9 | 181.9 | 3 | 181.9 |
| 08:30:00 | 182.1 | 182.1 | 182.1 | 182.1 | 2678 | 182.1 |
| 08:45:00 | 182.1 | 182.2 | 182.1 | 182.2 | 3700 | 182.1 |
| 09:00:00 | 182.2 | 182.3 | 182.2 | 182.3 | 417 | 182.3 |
| 09:15:00 | 182.5 | 182.5 | 182.4 | 182.4 | 32 | 182.5 |
| 09:30:00 | 182.2 | 182.2 | 182.2 | 182.2 | 4 | 182.2 |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 182.0 | 182.0 | 182.0 | 182.0 | 274 | 182.0 |
| 10:30:00 | 182.0 | 182.0 | 182.0 | 182.0 | 4 | 182.0 |
| 10:45:00 | - |
| 11:00:00 | 181.9 | 181.9 | 181.0 | 181.0 | 44 | 181.6 |
| 11:15:00 | - |
| 11:30:00 | 182.0 | 182.0 | 182.0 | 182.0 | 24 | 182.0 |
| 11:45:00 | - |
| 12:00:00 | 182.5 | 182.5 | 182.5 | 182.5 | 12 | 182.5 |
| 12:15:00 | 182.0 | 182.5 | 181.8 | 181.8 | 179 | 181.8 |
| 12:30:00 | 181.4 | 181.4 | 181.2 | 181.2 | 298 | 181.3 |
| 12:45:00 | 181.3 | 182.9 | 181.3 | 182.9 | 239 | 182.6 |
| 13:00:00 | - |
| 13:15:00 | 182.9 | 182.9 | 182.9 | 182.9 | 1 | 182.9 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 182.8 | 182.8 | 182.8 | 182.8 | 2 | 182.8 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | 182.0 | 182.0 | 182.0 | 182.0 | 1 | 182.0 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | 182.0 | 182.0 | 182.0 | 182.0 | 281 | 182.0 |
| 17:30:00 | 182.0 | 182.9 | 182.0 | 182.9 | 1065 | 182.9 |
| 17:45:00 | 182.0 | 182.0 | 182.0 | 182.0 | 48 | 182.0 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 183.0 | 183.3 | 182.7 | 182.7 | 660 | 183.0 |
| 18:45:00 | - |
| 19:00:00 | 182.7 | 182.8 | 182.7 | 182.7 | 150 | 182.8 |
| 19:15:00 | - |
| 19:30:00 | 182.7 | 182.7 | 182.7 | 182.7 | 10 | 182.7 |
| 19:45:00 | 182.7 | 182.7 | 182.2 | 182.2 | 31 | 182.4 |
| 20:00:00 | 183.1 | 183.3 | 183.1 | 183.3 | 2715 | 183.2 |
| 20:15:00 | 183.2 | 183.4 | 183.2 | 183.4 | 10 | 183.4 |
| 20:30:00 | 183.1 | 183.1 | 183.0 | 183.0 | 178 | 183.0 |
| 20:45:00 | 182.8 | 183.5 | 182.8 | 183.5 | 140 | 183.3 |
| 21:00:00 | 183.5 | 183.6 | 183.5 | 183.6 | 603 | 183.6 |
| 21:15:00 | 183.9 | 183.9 | 183.9 | 183.9 | 26 | 183.9 |
| 21:30:00 | 183.4 | 183.5 | 183.4 | 183.5 | 128 | 183.4 |
| 21:45:00 | - |
| 22:00:00 | 183.2 | 183.2 | 182.4 | 182.4 | 1107 | 182.5 |
| 22:15:00 | - |
| 22:30:00 | 182.9 | 182.9 | 182.1 | 182.1 | 252 | 182.9 |
| 22:45:00 | 183.1 | 183.3 | 182.2 | 183.3 | 183 | 182.6 |
| 23:00:00 | 182.1 | 182.1 | 182.1 | 182.1 | 687 | 182.1 |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | 182.5 | 182.5 | 182.5 | 182.5 | 60 | 182.5 |