2020年07月25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 | 189.2 | 189.2 | 189.2 | 189.2 | 1186 | 189.2 |
00:03:00 | - |
00:06:00 | - |
00:09:00 | - |
00:12:00 | - |
00:15:00 | - |
00:18:00 | - |
00:21:00 | - |
00:24:00 | - |
00:27:00 | - |
00:30:00 | - |
00:33:00 | - |
00:36:00 | - |
00:39:00 | - |
00:42:00 | - |
00:45:00 | - |
00:48:00 | - |
00:51:00 | - |
00:54:00 | - |
00:57:00 | 189.9 | 189.9 | 188.9 | 188.9 | 2611 | 189.0 |
01:00:00 | - |
01:03:00 | - |
01:06:00 | - |
01:09:00 | - |
01:12:00 | - |
01:15:00 | - |
01:18:00 | - |
01:21:00 | - |
01:24:00 | - |
01:27:00 | - |
01:30:00 | - |
01:33:00 | - |
01:36:00 | - |
01:39:00 | - |
01:42:00 | - |
01:45:00 | - |
01:48:00 | - |
01:51:00 | - |
01:54:00 | - |
01:57:00 | - |
02:00:00 | - |
02:03:00 | - |
02:06:00 | - |
02:09:00 | - |
02:12:00 | - |
02:15:00 | - |
02:18:00 | - |
02:21:00 | - |
02:24:00 | - |
02:27:00 | - |
02:30:00 | - |
02:33:00 | - |
02:36:00 | - |
02:39:00 | - |
02:42:00 | - |
02:45:00 | - |
02:48:00 | - |
02:51:00 | - |
02:54:00 | - |
02:57:00 | - |
03:00:00 | - |
03:03:00 | - |
03:06:00 | - |
03:09:00 | - |
03:12:00 | - |
03:15:00 | - |
03:18:00 | - |
03:21:00 | - |
03:24:00 | - |
03:27:00 | - |
03:30:00 | - |
03:33:00 | - |
03:36:00 | - |
03:39:00 | 189.9 | 189.9 | 189.9 | 189.9 | 40 | 189.9 |
03:42:00 | - |
03:45:00 | - |
03:48:00 | - |
03:51:00 | - |
03:54:00 | - |
03:57:00 | - |
04:00:00 | - |
04:03:00 | - |
04:06:00 | - |
04:09:00 | - |
04:12:00 | - |
04:15:00 | - |
04:18:00 | - |
04:21:00 | - |
04:24:00 | - |
04:27:00 | - |
04:30:00 | 189.9 | 189.9 | 189.9 | 189.9 | 99 | 189.9 |
04:33:00 | - |
04:36:00 | - |
04:39:00 | 189.8 | 189.9 | 189.8 | 189.9 | 102 | 189.9 |
04:42:00 | - |
04:45:00 | - |
04:48:00 | - |
04:51:00 | - |
04:54:00 | 189.9 | 189.9 | 189.9 | 189.9 | 100 | 189.9 |
04:57:00 | 189.9 | 189.9 | 189.9 | 189.9 | 200 | 189.9 |
05:00:00 | 189.9 | 189.9 | 189.9 | 189.9 | 100 | 189.9 |
05:03:00 | - |
05:06:00 | - |
05:09:00 | - |
05:12:00 | - |
05:15:00 | - |
05:18:00 | - |
05:21:00 | - |
05:24:00 | - |
05:27:00 | 189.8 | 189.8 | 189.8 | 189.8 | 200 | 189.8 |
05:30:00 | - |
05:33:00 | - |
05:36:00 | - |
05:39:00 | - |
05:42:00 | - |
05:45:00 | - |
05:48:00 | - |
05:51:00 | - |
05:54:00 | 189.9 | 190.0 | 189.9 | 190.0 | 594 | 190.0 |
05:57:00 | - |
06:00:00 | - |
06:03:00 | - |
06:06:00 | - |
06:09:00 | - |
06:12:00 | - |
06:15:00 | - |
06:18:00 | 190.5 | 190.9 | 190.5 | 190.9 | 5326 | 190.7 |
06:21:00 | - |
06:24:00 | 191.0 | 191.0 | 191.0 | 191.0 | 204 | 191.0 |
06:27:00 | - |
06:30:00 | - |
06:33:00 | - |
06:36:00 | - |
06:39:00 | - |
06:42:00 | - |
06:45:00 | - |
06:48:00 | - |
06:51:00 | - |
06:54:00 | 190.9 | 190.9 | 190.9 | 190.9 | 57 | 190.9 |
06:57:00 | - |
07:00:00 | 190.1 | 190.1 | 190.1 | 190.1 | 100 | 190.1 |
07:03:00 | - |
07:06:00 | - |
07:09:00 | - |
07:12:00 | - |
07:15:00 | - |
07:18:00 | 190.1 | 190.1 | 190.1 | 190.1 | 11 | 190.1 |
07:21:00 | - |
07:24:00 | - |
07:27:00 | - |
07:30:00 | - |
07:33:00 | 190.1 | 190.1 | 190.0 | 190.0 | 4000 | 190.1 |
07:36:00 | - |
07:39:00 | - |
07:42:00 | - |
07:45:00 | - |
07:48:00 | - |
07:51:00 | - |
07:54:00 | - |
07:57:00 | - |
08:00:00 | - |
08:03:00 | - |
08:06:00 | - |
08:09:00 | - |
08:12:00 | - |
08:15:00 | - |
08:18:00 | - |
08:21:00 | - |
08:24:00 | - |
08:27:00 | - |
08:30:00 | - |
08:33:00 | - |
08:36:00 | - |
08:39:00 | - |
08:42:00 | - |
08:45:00 | - |
08:48:00 | 190.0 | 190.0 | 189.7 | 189.7 | 100 | 189.7 |
08:51:00 | - |
08:54:00 | - |
08:57:00 | - |
09:00:00 | - |
09:03:00 | - |
09:06:00 | 189.7 | 189.7 | 189.6 | 189.6 | 90 | 189.7 |
09:09:00 | - |
09:12:00 | - |
09:15:00 | - |
09:18:00 | 190.1 | 190.1 | 190.1 | 190.1 | 49 | 190.1 |
09:21:00 | - |
09:24:00 | - |
09:27:00 | 189.8 | 189.8 | 189.8 | 189.8 | 3 | 189.8 |
09:30:00 | - |
09:33:00 | - |
09:36:00 | - |
09:39:00 | - |
09:42:00 | - |
09:45:00 | - |
09:48:00 | - |
09:51:00 | - |
09:54:00 | - |
09:57:00 | - |
10:00:00 | - |
10:03:00 | - |
10:06:00 | - |
10:09:00 | 190.1 | 190.1 | 190.1 | 190.1 | 3 | 190.1 |
10:12:00 | - |
10:15:00 | - |
10:18:00 | - |
10:21:00 | - |
10:24:00 | - |
10:27:00 | 189.8 | 189.8 | 189.8 | 189.8 | 175 | 189.8 |
10:30:00 | 189.8 | 189.8 | 189.8 | 189.8 | 251 | 189.8 |
10:33:00 | - |
10:36:00 | - |
10:39:00 | - |
10:42:00 | - |
10:45:00 | - |
10:48:00 | - |
10:51:00 | - |
10:54:00 | - |
10:57:00 | - |
11:00:00 | - |
11:03:00 | - |
11:06:00 | 190.0 | 190.0 | 190.0 | 190.0 | 445 | 190.0 |
11:09:00 | - |
11:12:00 | - |
11:15:00 | - |
11:18:00 | - |
11:21:00 | - |
11:24:00 | - |
11:27:00 | - |
11:30:00 | 190.2 | 190.4 | 190.2 | 190.4 | 31 | 190.4 |
11:33:00 | 190.4 | 190.4 | 190.4 | 190.4 | 400 | 190.4 |
11:36:00 | 191.0 | 191.0 | 191.0 | 191.0 | 150 | 191.0 |
11:39:00 | 191.0 | 191.0 | 191.0 | 191.0 | 108 | 191.0 |
11:42:00 | - |
11:45:00 | 191.3 | 191.3 | 191.3 | 191.3 | 101 | 191.3 |
11:48:00 | 191.8 | 191.8 | 190.7 | 190.7 | 198 | 191.2 |
11:51:00 | - |
11:54:00 | - |
11:57:00 | - |
12:00:00 | - |
12:03:00 | 191.7 | 191.7 | 191.7 | 191.7 | 1 | 191.7 |
12:06:00 | - |
12:09:00 | 191.7 | 192.4 | 191.7 | 191.9 | 413 | 192.0 |
12:12:00 | - |
12:15:00 | - |
12:18:00 | 191.8 | 192.0 | 191.8 | 192.0 | 50 | 192.0 |
12:21:00 | - |
12:24:00 | - |
12:27:00 | 191.1 | 191.1 | 191.1 | 191.1 | 77 | 191.1 |
12:30:00 | - |
12:33:00 | - |
12:36:00 | - |
12:39:00 | 191.9 | 191.9 | 191.9 | 191.9 | 2500 | 191.9 |
12:42:00 | 191.9 | 191.9 | 191.9 | 191.9 | 1388 | 191.9 |
12:45:00 | 191.9 | 191.9 | 191.9 | 191.9 | 121 | 191.9 |
12:48:00 | 192.5 | 192.5 | 192.5 | 192.5 | 1 | 192.5 |
12:51:00 | - |
12:54:00 | - |
12:57:00 | 192.4 | 192.4 | 192.0 | 192.0 | 479 | 192.1 |
13:00:00 | - |
13:03:00 | 191.3 | 191.3 | 191.2 | 191.2 | 150 | 191.3 |
13:06:00 | 191.2 | 191.2 | 191.2 | 191.2 | 547 | 191.2 |
13:09:00 | - |
13:12:00 | - |
13:15:00 | - |
13:18:00 | - |
13:21:00 | - |
13:24:00 | - |
13:27:00 | - |
13:30:00 | - |
13:33:00 | - |
13:36:00 | - |
13:39:00 | 192.0 | 192.0 | 192.0 | 192.0 | 1 | 192.0 |
13:42:00 | - |
13:45:00 | - |
13:48:00 | - |
13:51:00 | - |
13:54:00 | - |
13:57:00 | - |
14:00:00 | - |
14:03:00 | - |
14:06:00 | - |
14:09:00 | - |
14:12:00 | - |
14:15:00 | - |
14:18:00 | - |
14:21:00 | - |
14:24:00 | - |
14:27:00 | 192.0 | 192.0 | 192.0 | 192.0 | 700 | 192.0 |
14:30:00 | - |
14:33:00 | - |
14:36:00 | - |
14:39:00 | - |
14:42:00 | - |
14:45:00 | - |
14:48:00 | - |
14:51:00 | - |
14:54:00 | - |
14:57:00 | - |
15:00:00 | - |
15:03:00 | - |
15:06:00 | 192.0 | 192.0 | 192.0 | 192.0 | 107 | 192.0 |
15:09:00 | 192.5 | 192.7 | 192.5 | 192.7 | 2500 | 192.7 |
15:12:00 | - |
15:15:00 | - |
15:18:00 | - |
15:21:00 | - |
15:24:00 | - |
15:27:00 | 192.0 | 192.0 | 192.0 | 192.0 | 63 | 192.0 |
15:30:00 | - |
15:33:00 | 192.2 | 192.2 | 192.2 | 192.2 | 1 | 192.2 |
15:36:00 | 191.0 | 191.9 | 190.3 | 191.9 | 65 | 191.8 |
15:39:00 | - |
15:42:00 | - |
15:45:00 | - |
15:48:00 | 191.0 | 191.9 | 191.0 | 191.0 | 297 | 191.0 |
15:51:00 | 191.0 | 191.0 | 191.0 | 191.0 | 99 | 191.0 |
15:54:00 | 191.9 | 191.9 | 191.9 | 191.9 | 1400 | 191.9 |
15:57:00 | - |
16:00:00 | - |
16:03:00 | - |
16:06:00 | - |
16:09:00 | - |
16:12:00 | - |
16:15:00 | - |
16:18:00 | - |
16:21:00 | - |
16:24:00 | - |
16:27:00 | - |
16:30:00 | - |
16:33:00 | - |
16:36:00 | - |
16:39:00 | 192.0 | 192.4 | 192.0 | 192.4 | 3 | 192.3 |
16:42:00 | 191.0 | 191.0 | 191.0 | 191.0 | 1 | 191.0 |
16:45:00 | - |
16:48:00 | - |
16:51:00 | - |
16:54:00 | 190.7 | 190.7 | 190.6 | 190.6 | 493 | 190.6 |
16:57:00 | - |
17:00:00 | - |
17:03:00 | - |
17:06:00 | - |
17:09:00 | - |
17:12:00 | - |
17:15:00 | - |
17:18:00 | - |
17:21:00 | - |
17:24:00 | - |
17:27:00 | - |
17:30:00 | - |
17:33:00 | - |
17:36:00 | - |
17:39:00 | - |
17:42:00 | 190.7 | 190.7 | 190.7 | 190.7 | 75 | 190.7 |
17:45:00 | - |
17:48:00 | 192.0 | 192.0 | 192.0 | 192.0 | 4 | 192.0 |
17:51:00 | 192.0 | 192.0 | 192.0 | 192.0 | 2 | 192.0 |
17:54:00 | 192.0 | 192.0 | 192.0 | 192.0 | 38 | 192.0 |
17:57:00 | 192.0 | 192.0 | 192.0 | 192.0 | 12 | 192.0 |
18:00:00 | 192.0 | 192.0 | 192.0 | 192.0 | 16 | 192.0 |
18:03:00 | - |
18:06:00 | - |
18:09:00 | - |
18:12:00 | - |
18:15:00 | - |
18:18:00 | - |
18:21:00 | - |
18:24:00 | - |
18:27:00 | - |
18:30:00 | - |
18:33:00 | - |
18:36:00 | - |
18:39:00 | - |
18:42:00 | - |
18:45:00 | - |
18:48:00 | - |
18:51:00 | - |
18:54:00 | - |
18:57:00 | - |
19:00:00 | - |
19:03:00 | - |
19:06:00 | - |
19:09:00 | - |
19:12:00 | - |
19:15:00 | - |
19:18:00 | - |
19:21:00 | 191.1 | 191.1 | 190.7 | 190.7 | 195 | 190.9 |
19:24:00 | - |
19:27:00 | 190.8 | 190.8 | 190.8 | 190.8 | 96 | 190.8 |
19:30:00 | - |
19:33:00 | 192.0 | 192.0 | 192.0 | 192.0 | 1 | 192.0 |
19:36:00 | - |
19:39:00 | - |
19:42:00 | - |
19:45:00 | - |
19:48:00 | - |
19:51:00 | - |
19:54:00 | 190.8 | 190.8 | 190.7 | 190.7 | 11 | 190.7 |
19:57:00 | - |
20:00:00 | - |
20:03:00 | - |
20:06:00 | - |
20:09:00 | - |
20:12:00 | - |
20:15:00 | 191.8 | 191.9 | 191.8 | 191.9 | 250 | 191.9 |
20:18:00 | - |
20:21:00 | - |
20:24:00 | - |
20:27:00 | - |
20:30:00 | - |
20:33:00 | - |
20:36:00 | - |
20:39:00 | - |
20:42:00 | - |
20:45:00 | - |
20:48:00 | 191.9 | 191.9 | 191.9 | 191.9 | 6 | 191.9 |
20:51:00 | - |
20:54:00 | 191.3 | 191.3 | 191.0 | 191.0 | 400 | 191.0 |
20:57:00 | - |
21:00:00 | - |
21:03:00 | - |
21:06:00 | - |
21:09:00 | - |
21:12:00 | 191.7 | 191.8 | 191.7 | 191.8 | 80 | 191.8 |
21:15:00 | 191.9 | 192.0 | 191.9 | 192.0 | 2938 | 191.9 |
21:18:00 | 192.0 | 192.0 | 192.0 | 192.0 | 1101 | 192.0 |
21:21:00 | - |
21:24:00 | 192.0 | 192.3 | 192.0 | 192.3 | 273 | 192.0 |
21:27:00 | - |
21:30:00 | 192.3 | 192.3 | 192.3 | 192.3 | 100 | 192.3 |
21:33:00 | 192.3 | 192.3 | 192.3 | 192.3 | 151 | 192.3 |
21:36:00 | 192.3 | 192.3 | 192.3 | 192.3 | 100 | 192.3 |
21:39:00 | - |
21:42:00 | - |
21:45:00 | - |
21:48:00 | - |
21:51:00 | - |
21:54:00 | - |
21:57:00 | - |
22:00:00 | 192.3 | 192.6 | 192.3 | 192.6 | 1361 | 192.4 |
22:03:00 | - |
22:06:00 | 192.1 | 192.1 | 192.1 | 192.1 | 3721 | 192.1 |
22:09:00 | - |
22:12:00 | - |
22:15:00 | - |
22:18:00 | - |
22:21:00 | - |
22:24:00 | - |
22:27:00 | - |
22:30:00 | 192.1 | 192.1 | 192.1 | 192.1 | 500 | 192.1 |
22:33:00 | 192.4 | 192.4 | 192.4 | 192.4 | 38 | 192.4 |
22:36:00 | - |
22:39:00 | 192.4 | 192.5 | 192.4 | 192.5 | 1001 | 192.4 |
22:42:00 | - |
22:45:00 | 192.2 | 192.2 | 192.1 | 192.1 | 1298 | 192.1 |
22:48:00 | - |
22:51:00 | - |
22:54:00 | 192.1 | 192.1 | 192.1 | 192.1 | 165 | 192.1 |
22:57:00 | - |
23:00:00 | - |
23:03:00 | - |
23:06:00 | 192.1 | 192.1 | 192.1 | 192.1 | 50 | 192.1 |
23:09:00 | - |
23:12:00 | - |
23:15:00 | - |
23:18:00 | - |
23:21:00 | - |
23:24:00 | - |
23:27:00 | - |
23:30:00 | - |
23:33:00 | - |
23:36:00 | 192.3 | 192.3 | 192.1 | 192.1 | 361 | 192.2 |
23:39:00 | - |
23:42:00 | - |
23:45:00 | - |
23:48:00 | - |
23:51:00 | - |
23:54:00 | 192.5 | 192.5 | 192.5 | 192.5 | 27 | 192.5 |
23:57:00 | - |