2020年07月28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 | 195.9 | 196.5 | 194.4 | 194.4 | 2079 | 195.2 |
| 00:15:00 | 194.6 | 194.6 | 194.5 | 194.5 | 193 | 194.5 |
| 00:30:00 | 195.9 | 196.0 | 195.9 | 196.0 | 1214 | 195.9 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 195.5 | 196.0 | 195.5 | 196.0 | 366 | 195.9 |
| 01:30:00 | 196.0 | 196.0 | 196.0 | 196.0 | 3 | 196.0 |
| 01:45:00 | 195.5 | 197.4 | 195.4 | 197.4 | 11480 | 197.0 |
| 02:00:00 | 197.2 | 197.4 | 195.7 | 195.7 | 1142 | 197.2 |
| 02:15:00 | 197.3 | 197.4 | 197.3 | 197.4 | 2228 | 197.4 |
| 02:30:00 | 197.0 | 197.4 | 197.0 | 197.4 | 1835 | 197.2 |
| 02:45:00 | 197.4 | 197.7 | 197.4 | 197.7 | 1396 | 197.5 |
| 03:00:00 | 197.7 | 198.0 | 197.7 | 198.0 | 1980 | 197.9 |
| 03:15:00 | 198.3 | 199.5 | 198.3 | 199.5 | 6355 | 199.0 |
| 03:30:00 | 199.5 | 200.0 | 198.9 | 200.0 | 1762 | 199.6 |
| 03:45:00 | 199.1 | 199.1 | 199.1 | 199.1 | 4 | 199.1 |
| 04:00:00 | 199.1 | 199.5 | 199.1 | 199.5 | 243 | 199.5 |
| 04:15:00 | 199.5 | 200.0 | 199.5 | 200.0 | 2150 | 200.0 |
| 04:30:00 | 200.0 | 200.0 | 200.0 | 200.0 | 245 | 200.0 |
| 04:45:00 | 200.0 | 200.0 | 199.0 | 199.0 | 435 | 200.0 |
| 05:00:00 | 200.0 | 200.0 | 198.9 | 200.0 | 594 | 199.2 |
| 05:15:00 | 200.0 | 200.0 | 200.0 | 200.0 | 853 | 200.0 |
| 05:30:00 | 200.0 | 200.0 | 200.0 | 200.0 | 70 | 200.0 |
| 05:45:00 | 200.0 | 201.8 | 200.0 | 200.1 | 4808 | 200.4 |
| 06:00:00 | 201.5 | 203.0 | 201.5 | 203.0 | 12223 | 202.2 |
| 06:15:00 | 202.9 | 202.9 | 202.0 | 202.2 | 3812 | 202.2 |
| 06:30:00 | 202.8 | 205.0 | 202.8 | 204.9 | 12910 | 203.9 |
| 06:45:00 | 204.6 | 205.0 | 204.0 | 204.7 | 1666 | 204.6 |
| 07:00:00 | 204.7 | 205.0 | 204.1 | 204.9 | 6766 | 204.6 |
| 07:15:00 | 204.9 | 206.0 | 202.7 | 203.2 | 29434 | 205.0 |
| 07:30:00 | 203.2 | 204.2 | 202.4 | 204.2 | 1558 | 203.2 |
| 07:45:00 | 204.2 | 209.8 | 204.2 | 209.0 | 34595 | 207.3 |
| 08:00:00 | 209.1 | 209.9 | 208.1 | 208.1 | 7292 | 209.5 |
| 08:15:00 | 208.1 | 208.2 | 207.0 | 207.1 | 5904 | 207.2 |
| 08:30:00 | 207.1 | 208.8 | 207.0 | 207.1 | 8348 | 207.3 |
| 08:45:00 | 207.1 | 207.5 | 207.1 | 207.2 | 442 | 207.3 |
| 09:00:00 | 207.5 | 211.0 | 207.5 | 211.0 | 13469 | 210.2 |
| 09:15:00 | 210.9 | 211.3 | 210.0 | 211.2 | 6689 | 211.1 |
| 09:30:00 | 211.2 | 211.3 | 210.0 | 210.0 | 1642 | 210.7 |
| 09:45:00 | 210.5 | 211.2 | 210.0 | 211.2 | 10781 | 210.9 |
| 10:00:00 | 210.7 | 211.2 | 210.0 | 211.2 | 4729 | 210.7 |
| 10:15:00 | 211.2 | 211.3 | 211.0 | 211.3 | 7513 | 211.3 |
| 10:30:00 | 211.3 | 211.6 | 210.0 | 211.5 | 4371 | 211.5 |
| 10:45:00 | 211.5 | 211.5 | 210.2 | 211.0 | 1963 | 211.0 |
| 11:00:00 | 211.3 | 211.6 | 211.3 | 211.6 | 85 | 211.5 |
| 11:15:00 | - |
| 11:30:00 | 210.5 | 210.5 | 210.1 | 210.2 | 458 | 210.3 |
| 11:45:00 | 210.2 | 210.2 | 209.2 | 209.2 | 496 | 209.8 |
| 12:00:00 | 209.2 | 209.2 | 207.0 | 207.2 | 3141 | 207.8 |
| 12:15:00 | 208.0 | 208.0 | 207.2 | 207.4 | 2821 | 207.2 |
| 12:30:00 | 208.2 | 208.2 | 207.6 | 207.6 | 1248 | 208.0 |
| 12:45:00 | 207.6 | 208.0 | 206.9 | 208.0 | 3343 | 207.0 |
| 13:00:00 | 207.4 | 208.5 | 207.4 | 208.5 | 187 | 207.8 |
| 13:15:00 | 208.5 | 208.5 | 207.7 | 208.5 | 606 | 207.9 |
| 13:30:00 | 207.8 | 208.5 | 207.4 | 207.4 | 745 | 208.2 |
| 13:45:00 | 208.5 | 208.9 | 208.5 | 208.9 | 696 | 208.6 |
| 14:00:00 | 208.0 | 208.0 | 207.5 | 207.5 | 142 | 207.7 |
| 14:15:00 | - |
| 14:30:00 | 208.0 | 208.0 | 207.1 | 207.1 | 3919 | 207.2 |
| 14:45:00 | 207.1 | 207.1 | 206.0 | 206.3 | 2462 | 206.6 |
| 15:00:00 | 206.1 | 207.1 | 205.7 | 207.1 | 4457 | 205.7 |
| 15:15:00 | 206.1 | 207.1 | 205.7 | 206.3 | 2088 | 206.4 |
| 15:30:00 | 206.1 | 206.2 | 206.1 | 206.2 | 171 | 206.1 |
| 15:45:00 | 207.1 | 207.4 | 207.1 | 207.4 | 998 | 207.4 |
| 16:00:00 | 206.4 | 208.0 | 206.4 | 208.0 | 2 | 207.2 |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 207.9 | 207.9 | 207.9 | 207.9 | 44 | 207.9 |
| 17:00:00 | 207.0 | 207.0 | 206.3 | 206.3 | 17 | 206.3 |
| 17:15:00 | 206.1 | 206.1 | 206.0 | 206.0 | 500 | 206.0 |
| 17:30:00 | 206.0 | 206.0 | 205.6 | 205.6 | 393 | 205.7 |
| 17:45:00 | 205.6 | 205.6 | 203.0 | 205.0 | 5212 | 204.1 |
| 18:00:00 | 205.0 | 205.9 | 205.0 | 205.9 | 1611 | 205.6 |
| 18:15:00 | 205.0 | 205.0 | 203.1 | 203.1 | 6124 | 203.1 |
| 18:30:00 | 204.0 | 205.8 | 204.0 | 205.8 | 379 | 205.3 |
| 18:45:00 | 204.1 | 204.2 | 204.1 | 204.1 | 157 | 204.1 |
| 19:00:00 | 204.1 | 205.0 | 204.0 | 204.0 | 287 | 204.3 |
| 19:15:00 | 204.0 | 205.9 | 203.0 | 205.9 | 5019 | 204.3 |
| 19:30:00 | 205.9 | 207.5 | 205.9 | 207.4 | 1796 | 207.0 |
| 19:45:00 | 207.4 | 208.0 | 205.2 | 205.2 | 6247 | 207.8 |
| 20:00:00 | 205.2 | 207.9 | 205.2 | 207.9 | 256 | 206.9 |
| 20:15:00 | 208.0 | 208.1 | 208.0 | 208.1 | 888 | 208.0 |
| 20:30:00 | 208.1 | 208.4 | 208.1 | 208.4 | 1300 | 208.1 |
| 20:45:00 | 208.4 | 208.6 | 206.8 | 208.5 | 5645 | 208.2 |
| 21:00:00 | 208.5 | 209.8 | 208.5 | 209.8 | 955 | 208.7 |
| 21:15:00 | 209.7 | 209.7 | 208.0 | 208.0 | 835 | 208.3 |
| 21:30:00 | 208.3 | 208.6 | 208.0 | 208.0 | 773 | 208.3 |
| 21:45:00 | 208.0 | 210.0 | 207.0 | 210.0 | 3578 | 209.1 |
| 22:00:00 | - |
| 22:15:00 | 209.0 | 209.0 | 206.0 | 206.0 | 5681 | 207.7 |
| 22:30:00 | 207.0 | 208.4 | 206.8 | 206.8 | 2668 | 206.9 |
| 22:45:00 | 208.0 | 208.0 | 206.8 | 206.9 | 2387 | 207.0 |
| 23:00:00 | 208.0 | 208.0 | 208.0 | 208.0 | 8 | 208.0 |
| 23:15:00 | 208.0 | 209.5 | 207.0 | 209.5 | 354 | 207.6 |
| 23:30:00 | 209.8 | 210.2 | 209.8 | 210.2 | 11670 | 209.9 |
| 23:45:00 | 210.2 | 210.8 | 209.1 | 209.1 | 4138 | 210.2 |