2020年07月29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 | 209.0 | 209.0 | 209.0 | 209.0 | 1 | 209.0 |
| 00:15:00 | 210.0 | 210.2 | 210.0 | 210.2 | 121 | 210.2 |
| 00:30:00 | 209.0 | 209.0 | 208.1 | 208.8 | 837 | 208.8 |
| 00:45:00 | 208.9 | 208.9 | 208.9 | 208.9 | 4 | 208.9 |
| 01:00:00 | 208.8 | 208.8 | 208.8 | 208.8 | 42 | 208.8 |
| 01:15:00 | 208.9 | 208.9 | 207.7 | 207.7 | 6918 | 207.7 |
| 01:30:00 | 207.7 | 207.7 | 207.4 | 207.4 | 2775 | 207.4 |
| 01:45:00 | 207.2 | 207.2 | 207.2 | 207.2 | 98 | 207.2 |
| 02:00:00 | - |
| 02:15:00 | 207.5 | 208.7 | 207.5 | 208.7 | 113 | 207.6 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | 208.9 | 209.5 | 208.9 | 209.5 | 405 | 209.5 |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | 209.6 | 209.6 | 209.6 | 209.6 | 47 | 209.6 |
| 04:00:00 | 209.5 | 209.5 | 209.5 | 209.5 | 4 | 209.5 |
| 04:15:00 | 209.6 | 209.6 | 209.6 | 209.6 | 128 | 209.6 |
| 04:30:00 | 210.0 | 210.0 | 210.0 | 210.0 | 877 | 210.0 |
| 04:45:00 | 209.8 | 209.8 | 209.8 | 209.8 | 10 | 209.8 |
| 05:00:00 | 210.5 | 210.5 | 210.3 | 210.3 | 11 | 210.3 |
| 05:15:00 | 210.0 | 211.4 | 210.0 | 211.4 | 2617 | 211.4 |
| 05:30:00 | 211.0 | 211.0 | 211.0 | 211.0 | 291 | 211.0 |
| 05:45:00 | 211.2 | 211.5 | 211.2 | 211.5 | 26 | 211.4 |
| 06:00:00 | 211.5 | 212.0 | 211.5 | 212.0 | 1498 | 211.9 |
| 06:15:00 | 212.0 | 212.0 | 212.0 | 212.0 | 16 | 212.0 |
| 06:30:00 | 212.0 | 212.1 | 212.0 | 212.1 | 700 | 212.1 |
| 06:45:00 | 211.2 | 211.2 | 211.2 | 211.2 | 37 | 211.2 |
| 07:00:00 | 211.2 | 211.2 | 209.6 | 209.6 | 6950 | 211.1 |
| 07:15:00 | 209.5 | 209.5 | 208.0 | 208.0 | 1062 | 208.1 |
| 07:30:00 | 208.0 | 208.7 | 208.0 | 208.7 | 1700 | 208.7 |
| 07:45:00 | 208.5 | 208.8 | 208.5 | 208.8 | 502 | 208.6 |
| 08:00:00 | 208.6 | 208.6 | 208.0 | 208.0 | 1324 | 208.5 |
| 08:15:00 | 209.0 | 209.0 | 209.0 | 209.0 | 201 | 209.0 |
| 08:30:00 | - |
| 08:45:00 | 209.4 | 209.4 | 209.0 | 209.0 | 30 | 209.4 |
| 09:00:00 | - |
| 09:15:00 | 209.1 | 209.5 | 208.5 | 208.5 | 1925 | 208.6 |
| 09:30:00 | - |
| 09:45:00 | 208.5 | 208.5 | 208.0 | 208.0 | 2950 | 208.1 |
| 10:00:00 | 208.0 | 208.0 | 208.0 | 208.0 | 346 | 208.0 |
| 10:15:00 | 207.5 | 207.5 | 207.0 | 207.0 | 3 | 207.3 |
| 10:30:00 | 207.0 | 207.0 | 207.0 | 207.0 | 13 | 207.0 |
| 10:45:00 | 207.0 | 207.6 | 207.0 | 207.6 | 2824 | 207.5 |
| 11:00:00 | 207.0 | 207.0 | 206.8 | 206.8 | 1315 | 206.9 |
| 11:15:00 | 207.1 | 208.0 | 207.0 | 208.0 | 32 | 207.8 |
| 11:30:00 | 207.0 | 207.0 | 207.0 | 207.0 | 105 | 207.0 |
| 11:45:00 | 207.5 | 207.7 | 207.5 | 207.7 | 860 | 207.6 |
| 12:00:00 | 207.1 | 208.0 | 207.1 | 207.3 | 145 | 207.5 |
| 12:15:00 | 208.0 | 208.7 | 208.0 | 208.7 | 2400 | 208.6 |
| 12:30:00 | - |
| 12:45:00 | 208.9 | 209.0 | 208.1 | 208.1 | 523 | 209.0 |
| 13:00:00 | 208.1 | 208.1 | 207.6 | 207.6 | 2473 | 207.6 |
| 13:15:00 | 208.0 | 208.7 | 207.6 | 207.6 | 2090 | 208.6 |
| 13:30:00 | 209.0 | 209.0 | 209.0 | 209.0 | 4 | 209.0 |
| 13:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 152 | 209.0 |
| 14:00:00 | 208.7 | 209.0 | 208.7 | 209.0 | 11 | 208.7 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 209.0 | 209.3 | 209.0 | 209.3 | 531 | 209.3 |
| 15:00:00 | 209.5 | 209.5 | 208.3 | 209.5 | 914 | 208.7 |
| 15:15:00 | 209.6 | 209.7 | 209.6 | 209.7 | 880 | 209.7 |
| 15:30:00 | 209.4 | 209.4 | 209.0 | 209.0 | 136 | 209.4 |
| 15:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 166 | 209.0 |
| 16:00:00 | 209.0 | 209.0 | 209.0 | 209.0 | 78 | 209.0 |
| 16:15:00 | - |
| 16:30:00 | 209.0 | 209.8 | 208.2 | 209.8 | 3536 | 209.6 |
| 16:45:00 | 209.7 | 209.9 | 208.2 | 208.5 | 4791 | 209.8 |
| 17:00:00 | - |
| 17:15:00 | 208.6 | 209.3 | 208.2 | 208.5 | 1154 | 208.5 |
| 17:30:00 | 208.5 | 208.5 | 208.2 | 208.3 | 572 | 208.3 |
| 17:45:00 | - |
| 18:00:00 | 210.0 | 210.0 | 210.0 | 210.0 | 60 | 210.0 |
| 18:15:00 | 210.0 | 210.9 | 209.0 | 209.0 | 830 | 210.1 |
| 18:30:00 | 208.7 | 209.0 | 208.7 | 208.9 | 1913 | 208.7 |
| 18:45:00 | - |
| 19:00:00 | 210.0 | 210.6 | 210.0 | 210.6 | 28 | 210.6 |
| 19:15:00 | 209.0 | 209.0 | 208.1 | 208.1 | 3518 | 208.3 |
| 19:30:00 | 208.1 | 209.0 | 208.1 | 209.0 | 1701 | 208.2 |
| 19:45:00 | 209.0 | 210.5 | 209.0 | 210.5 | 2091 | 210.2 |
| 20:00:00 | 209.0 | 210.0 | 209.0 | 210.0 | 4 | 209.8 |
| 20:15:00 | 210.0 | 210.0 | 210.0 | 210.0 | 5 | 210.0 |
| 20:30:00 | 210.0 | 210.0 | 208.8 | 208.8 | 15 | 209.1 |
| 20:45:00 | 208.8 | 210.0 | 208.8 | 210.0 | 196 | 208.8 |
| 21:00:00 | 209.1 | 209.1 | 209.1 | 209.1 | 72 | 209.1 |
| 21:15:00 | 209.9 | 210.0 | 209.9 | 210.0 | 1095 | 210.0 |
| 21:30:00 | 209.9 | 209.9 | 209.9 | 209.9 | 18 | 209.9 |
| 21:45:00 | 210.9 | 210.9 | 210.9 | 210.9 | 60 | 210.9 |
| 22:00:00 | 210.8 | 210.9 | 210.8 | 210.9 | 553 | 210.8 |
| 22:15:00 | - |
| 22:30:00 | 210.0 | 210.9 | 210.0 | 210.0 | 1626 | 210.1 |
| 22:45:00 | 210.0 | 210.6 | 209.8 | 210.6 | 292 | 210.1 |
| 23:00:00 | 210.6 | 210.6 | 210.6 | 210.6 | 12 | 210.6 |
| 23:15:00 | 210.6 | 210.6 | 210.0 | 210.0 | 1063 | 210.0 |
| 23:30:00 | 210.1 | 210.1 | 210.0 | 210.0 | 2405 | 210.0 |
| 23:45:00 | 210.8 | 211.2 | 209.7 | 209.7 | 7501 | 211.1 |