2020年07月23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 | 184.5 | 184.5 | 184.5 | 184.5 | 1 | 184.5 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 185.5 | 185.5 | 185.5 | 185.5 | 173 | 185.5 |
| 01:00:00 | 185.6 | 185.7 | 185.6 | 185.7 | 1013 | 185.7 |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | 185.7 | 185.7 | 185.7 | 185.7 | 395 | 185.7 |
| 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 | 185.7 | 186.3 | 185.7 | 186.3 | 2500 | 186.0 |
| 05:00:00 | - |
| 05:15:00 | 186.0 | 186.1 | 186.0 | 186.1 | 334 | 186.0 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 185.1 | 185.1 | 185.1 | 185.1 | 10 | 185.1 |
| 06:15:00 | 186.0 | 186.1 | 185.3 | 186.0 | 11393 | 185.7 |
| 06:30:00 | 186.5 | 186.7 | 186.5 | 186.7 | 1670 | 186.7 |
| 06:45:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 07:00:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 07:15:00 | 185.4 | 186.8 | 185.2 | 186.8 | 920 | 185.8 |
| 07:30:00 | 186.2 | 186.8 | 186.0 | 186.7 | 1451 | 186.6 |
| 07:45:00 | 186.7 | 188.0 | 186.7 | 187.8 | 7412 | 187.1 |
| 08:00:00 | 187.9 | 188.0 | 187.6 | 187.6 | 3239 | 188.0 |
| 08:15:00 | 187.9 | 188.0 | 187.9 | 188.0 | 51 | 187.9 |
| 08:30:00 | 188.0 | 188.4 | 187.9 | 188.0 | 1082 | 188.0 |
| 08:45:00 | 188.0 | 188.5 | 187.9 | 188.5 | 397 | 188.1 |
| 09:00:00 | 188.5 | 188.5 | 188.5 | 188.5 | 5 | 188.5 |
| 09:15:00 | 188.5 | 189.0 | 188.0 | 189.0 | 853 | 189.0 |
| 09:30:00 | 189.0 | 189.0 | 189.0 | 189.0 | 437 | 189.0 |
| 09:45:00 | 189.0 | 189.0 | 188.0 | 188.5 | 3973 | 188.8 |
| 10:00:00 | 188.5 | 188.5 | 188.0 | 188.0 | 1552 | 188.5 |
| 10:15:00 | 188.8 | 188.9 | 188.8 | 188.9 | 393 | 188.9 |
| 10:30:00 | - |
| 10:45:00 | 188.2 | 188.2 | 188.2 | 188.2 | 3272 | 188.2 |
| 11:00:00 | 188.9 | 189.0 | 188.9 | 189.0 | 264 | 188.9 |
| 11:15:00 | 188.2 | 188.2 | 188.1 | 188.1 | 2548 | 188.2 |
| 11:30:00 | 188.2 | 188.2 | 187.5 | 187.5 | 4913 | 188.1 |
| 11:45:00 | 187.9 | 187.9 | 187.1 | 187.1 | 4678 | 187.3 |
| 12:00:00 | 187.0 | 187.0 | 186.0 | 186.0 | 3036 | 186.1 |
| 12:15:00 | 186.1 | 186.1 | 186.0 | 186.1 | 492 | 186.0 |
| 12:30:00 | - |
| 12:45:00 | 187.0 | 188.2 | 187.0 | 188.2 | 1426 | 188.0 |
| 13:00:00 | 188.1 | 188.9 | 188.1 | 188.6 | 2802 | 188.3 |
| 13:15:00 | - |
| 13:30:00 | 188.3 | 188.4 | 188.3 | 188.4 | 2362 | 188.4 |
| 13:45:00 | 187.6 | 187.6 | 187.5 | 187.5 | 2160 | 187.5 |
| 14:00:00 | 188.0 | 189.0 | 187.7 | 187.7 | 3248 | 188.8 |
| 14:15:00 | 188.0 | 189.0 | 188.0 | 188.9 | 5026 | 188.5 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 188.0 | 188.0 | 187.5 | 187.5 | 413 | 187.8 |
| 15:15:00 | - |
| 15:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 50 | 188.2 |
| 15:45:00 | 188.2 | 188.2 | 187.7 | 187.7 | 771 | 187.8 |
| 16:00:00 | - |
| 16:15:00 | 188.3 | 188.4 | 188.3 | 188.4 | 342 | 188.4 |
| 16:30:00 | - |
| 16:45:00 | 188.2 | 188.2 | 188.2 | 188.2 | 32 | 188.2 |
| 17:00:00 | 188.4 | 188.9 | 188.3 | 188.9 | 633 | 188.6 |
| 17:15:00 | 189.0 | 189.4 | 189.0 | 189.4 | 4141 | 189.0 |
| 17:30:00 | 189.4 | 189.8 | 189.4 | 189.8 | 1811 | 189.6 |
| 17:45:00 | 189.8 | 190.0 | 189.1 | 190.0 | 3488 | 189.8 |
| 18:00:00 | 189.1 | 189.1 | 189.1 | 189.1 | 290 | 189.1 |
| 18:15:00 | 188.7 | 188.7 | 188.6 | 188.6 | 248 | 188.6 |
| 18:30:00 | 188.6 | 189.3 | 188.6 | 189.3 | 2816 | 189.3 |
| 18:45:00 | 189.7 | 189.7 | 188.5 | 188.7 | 505 | 188.7 |
| 19:00:00 | 188.8 | 188.8 | 188.8 | 188.8 | 3 | 188.8 |
| 19:15:00 | 189.7 | 189.7 | 189.6 | 189.6 | 2 | 189.7 |
| 19:30:00 | 189.5 | 189.5 | 188.6 | 188.6 | 2779 | 188.6 |
| 19:45:00 | 188.7 | 188.7 | 188.6 | 188.6 | 650 | 188.7 |
| 20:00:00 | 188.6 | 188.6 | 188.6 | 188.6 | 1481 | 188.6 |
| 20:15:00 | 188.0 | 188.0 | 188.0 | 188.0 | 484 | 188.0 |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | 188.2 | 188.2 | 188.1 | 188.1 | 709 | 188.1 |
| 21:15:00 | 188.2 | 188.2 | 188.2 | 188.2 | 1 | 188.2 |
| 21:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 85 | 188.2 |
| 21:45:00 | 189.0 | 189.0 | 189.0 | 189.0 | 1 | 189.0 |
| 22:00:00 | 188.1 | 189.3 | 188.0 | 189.3 | 319 | 188.0 |
| 22:15:00 | 189.4 | 189.4 | 188.0 | 188.0 | 47 | 188.0 |
| 22:30:00 | 189.2 | 189.2 | 188.0 | 188.0 | 3 | 188.8 |
| 22:45:00 | - |
| 23:00:00 | 188.0 | 188.0 | 188.0 | 188.0 | 42 | 188.0 |
| 23:15:00 | 188.0 | 188.0 | 188.0 | 188.0 | 960 | 188.0 |
| 23:30:00 | 188.0 | 188.5 | 188.0 | 188.5 | 2501 | 188.0 |
| 23:45:00 | 187.9 | 187.9 | 187.9 | 187.9 | 500 | 187.9 |