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 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 189.9 | 189.9 | 188.9 | 188.9 | 2611 | 189.0 |
| 01:00:00 | - |
| 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 | 189.9 | 189.9 | 189.9 | 189.9 | 40 | 189.9 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 189.9 | 189.9 | 189.8 | 189.9 | 201 | 189.9 |
| 04:45:00 | 189.9 | 189.9 | 189.9 | 189.9 | 300 | 189.9 |
| 05:00:00 | 189.9 | 189.9 | 189.9 | 189.9 | 100 | 189.9 |
| 05:15:00 | 189.8 | 189.8 | 189.8 | 189.8 | 200 | 189.8 |
| 05:30:00 | - |
| 05:45:00 | 189.9 | 190.0 | 189.9 | 190.0 | 594 | 190.0 |
| 06:00:00 | - |
| 06:15:00 | 190.5 | 191.0 | 190.5 | 191.0 | 5530 | 190.7 |
| 06:30:00 | - |
| 06:45:00 | 190.9 | 190.9 | 190.9 | 190.9 | 57 | 190.9 |
| 07:00:00 | 190.1 | 190.1 | 190.1 | 190.1 | 100 | 190.1 |
| 07:15:00 | 190.1 | 190.1 | 190.1 | 190.1 | 11 | 190.1 |
| 07:30:00 | 190.1 | 190.1 | 190.0 | 190.0 | 4000 | 190.1 |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | 190.0 | 190.0 | 189.7 | 189.7 | 100 | 189.7 |
| 09:00:00 | 189.7 | 189.7 | 189.6 | 189.6 | 90 | 189.7 |
| 09:15:00 | 190.1 | 190.1 | 189.8 | 189.8 | 52 | 190.1 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 190.1 | 190.1 | 190.1 | 190.1 | 3 | 190.1 |
| 10:15:00 | 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 |
| 10:45:00 | - |
| 11:00:00 | 190.0 | 190.0 | 190.0 | 190.0 | 445 | 190.0 |
| 11:15:00 | - |
| 11:30:00 | 190.2 | 191.0 | 190.2 | 191.0 | 689 | 190.6 |
| 11:45:00 | 191.3 | 191.8 | 190.7 | 190.7 | 299 | 191.3 |
| 12:00:00 | 191.7 | 192.4 | 191.7 | 191.9 | 414 | 192.0 |
| 12:15:00 | 191.8 | 192.0 | 191.1 | 191.1 | 127 | 191.5 |
| 12:30:00 | 191.9 | 191.9 | 191.9 | 191.9 | 3888 | 191.9 |
| 12:45:00 | 191.9 | 192.5 | 191.9 | 192.0 | 601 | 192.1 |
| 13:00:00 | 191.3 | 191.3 | 191.2 | 191.2 | 697 | 191.2 |
| 13:15:00 | - |
| 13:30:00 | 192.0 | 192.0 | 192.0 | 192.0 | 1 | 192.0 |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 192.0 | 192.0 | 192.0 | 192.0 | 700 | 192.0 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 192.0 | 192.7 | 192.0 | 192.7 | 2607 | 192.7 |
| 15:15:00 | 192.0 | 192.0 | 192.0 | 192.0 | 63 | 192.0 |
| 15:30:00 | 192.2 | 192.2 | 190.3 | 191.9 | 66 | 191.8 |
| 15:45:00 | 191.0 | 191.9 | 191.0 | 191.9 | 1796 | 191.7 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | 192.0 | 192.4 | 191.0 | 191.0 | 4 | 192.0 |
| 16:45:00 | 190.7 | 190.7 | 190.6 | 190.6 | 493 | 190.6 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 190.7 | 190.7 | 190.7 | 190.7 | 75 | 190.7 |
| 17:45:00 | 192.0 | 192.0 | 192.0 | 192.0 | 56 | 192.0 |
| 18:00:00 | 192.0 | 192.0 | 192.0 | 192.0 | 16 | 192.0 |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 191.1 | 191.1 | 190.7 | 190.8 | 291 | 190.9 |
| 19:30:00 | 192.0 | 192.0 | 192.0 | 192.0 | 1 | 192.0 |
| 19:45:00 | 190.8 | 190.8 | 190.7 | 190.7 | 11 | 190.7 |
| 20:00:00 | - |
| 20:15:00 | 191.8 | 191.9 | 191.8 | 191.9 | 250 | 191.9 |
| 20:30:00 | - |
| 20:45:00 | 191.9 | 191.9 | 191.0 | 191.0 | 406 | 191.0 |
| 21:00:00 | 191.7 | 191.8 | 191.7 | 191.8 | 80 | 191.8 |
| 21:15:00 | 191.9 | 192.3 | 191.9 | 192.3 | 4312 | 192.0 |
| 21:30:00 | 192.3 | 192.3 | 192.3 | 192.3 | 351 | 192.3 |
| 21:45:00 | - |
| 22:00:00 | 192.3 | 192.6 | 192.1 | 192.1 | 5082 | 192.2 |
| 22:15:00 | - |
| 22:30:00 | 192.1 | 192.5 | 192.1 | 192.5 | 1539 | 192.3 |
| 22:45:00 | 192.2 | 192.2 | 192.1 | 192.1 | 1463 | 192.1 |
| 23:00:00 | 192.1 | 192.1 | 192.1 | 192.1 | 50 | 192.1 |
| 23:15:00 | - |
| 23:30:00 | 192.3 | 192.3 | 192.1 | 192.1 | 361 | 192.2 |
| 23:45:00 | 192.5 | 192.5 | 192.5 | 192.5 | 27 | 192.5 |