2020年08月02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 | 216.0 | 216.7 | 215.2 | 216.0 | 3904 | 215.7 |
| 00:15:00 | 216.4 | 216.4 | 214.4 | 214.6 | 519 | 215.4 |
| 00:30:00 | 215.8 | 215.8 | 215.8 | 215.8 | 1001 | 215.8 |
| 00:45:00 | 215.7 | 215.8 | 214.1 | 215.8 | 946 | 215.1 |
| 01:00:00 | 215.1 | 216.0 | 215.1 | 216.0 | 92 | 215.4 |
| 01:15:00 | 216.0 | 216.4 | 216.0 | 216.1 | 215 | 216.2 |
| 01:30:00 | 216.5 | 218.2 | 216.2 | 216.2 | 2793 | 218.1 |
| 01:45:00 | 216.9 | 216.9 | 216.1 | 216.1 | 108 | 216.5 |
| 02:00:00 | 216.1 | 216.1 | 215.2 | 215.6 | 2071 | 215.2 |
| 02:15:00 | 217.0 | 217.9 | 217.0 | 217.7 | 1416 | 217.7 |
| 02:30:00 | - |
| 02:45:00 | 216.9 | 217.7 | 215.1 | 217.7 | 2663 | 216.8 |
| 03:00:00 | 216.0 | 217.0 | 216.0 | 217.0 | 9 | 216.1 |
| 03:15:00 | 217.6 | 217.6 | 217.6 | 217.6 | 513 | 217.6 |
| 03:30:00 | 218.0 | 218.0 | 217.5 | 217.5 | 7984 | 218.0 |
| 03:45:00 | - |
| 04:00:00 | 217.7 | 218.2 | 217.7 | 218.2 | 660 | 218.1 |
| 04:15:00 | 218.1 | 218.1 | 217.6 | 218.1 | 194 | 218.1 |
| 04:30:00 | 218.1 | 219.9 | 218.1 | 219.9 | 5614 | 219.2 |
| 04:45:00 | - |
| 05:00:00 | 218.2 | 218.2 | 218.2 | 218.2 | 1 | 218.2 |
| 05:15:00 | 218.1 | 219.8 | 218.1 | 219.8 | 3794 | 218.8 |
| 05:30:00 | 219.8 | 219.8 | 219.8 | 219.8 | 344 | 219.8 |
| 05:45:00 | 219.2 | 219.2 | 219.2 | 219.2 | 1 | 219.2 |
| 06:00:00 | 219.9 | 219.9 | 219.9 | 219.9 | 3029 | 219.9 |
| 06:15:00 | 219.9 | 220.0 | 218.1 | 218.1 | 19232 | 219.8 |
| 06:30:00 | 219.1 | 219.6 | 219.1 | 219.1 | 190 | 219.3 |
| 06:45:00 | 219.2 | 219.2 | 217.7 | 219.0 | 2674 | 218.9 |
| 07:00:00 | 218.9 | 218.9 | 218.0 | 218.2 | 17 | 218.8 |
| 07:15:00 | 218.2 | 219.0 | 218.1 | 218.2 | 3799 | 218.9 |
| 07:30:00 | 219.1 | 219.2 | 218.9 | 218.9 | 163 | 219.0 |
| 07:45:00 | 219.7 | 219.9 | 219.7 | 219.9 | 4 | 219.9 |
| 08:00:00 | 219.9 | 219.9 | 218.7 | 218.7 | 137 | 219.1 |
| 08:15:00 | 218.8 | 220.0 | 218.8 | 220.0 | 1386 | 219.9 |
| 08:30:00 | 219.9 | 220.7 | 219.8 | 220.7 | 5681 | 220.3 |
| 08:45:00 | 220.8 | 225.4 | 220.8 | 223.3 | 10456 | 224.1 |
| 09:00:00 | 223.7 | 227.9 | 223.3 | 225.1 | 22416 | 224.9 |
| 09:15:00 | 225.2 | 226.0 | 223.3 | 225.4 | 3616 | 224.9 |
| 09:30:00 | - |
| 09:45:00 | 225.1 | 225.9 | 225.0 | 225.9 | 3484 | 225.4 |
| 10:00:00 | 225.0 | 225.0 | 224.3 | 224.3 | 1424 | 224.3 |
| 10:15:00 | 225.5 | 226.0 | 225.0 | 225.3 | 880 | 225.7 |
| 10:30:00 | 225.5 | 226.0 | 225.1 | 226.0 | 4252 | 225.5 |
| 10:45:00 | 226.0 | 226.0 | 225.0 | 225.8 | 570 | 225.7 |
| 11:00:00 | 225.5 | 225.9 | 225.0 | 225.8 | 8524 | 225.7 |
| 11:15:00 | 224.6 | 225.2 | 224.2 | 224.2 | 6675 | 224.6 |
| 11:30:00 | 225.3 | 225.3 | 224.1 | 224.9 | 1293 | 224.1 |
| 11:45:00 | 224.2 | 226.0 | 224.0 | 225.5 | 7591 | 224.7 |
| 12:00:00 | 225.5 | 227.3 | 225.5 | 225.5 | 6266 | 227.1 |
| 12:15:00 | 226.0 | 226.7 | 225.4 | 225.4 | 1004 | 226.0 |
| 12:30:00 | 225.1 | 225.8 | 224.7 | 225.8 | 3831 | 225.3 |
| 12:45:00 | 225.0 | 225.2 | 224.1 | 224.1 | 2376 | 224.8 |
| 13:00:00 | 224.6 | 227.0 | 224.4 | 227.0 | 4610 | 226.0 |
| 13:15:00 | 225.1 | 226.9 | 225.0 | 225.0 | 25820 | 226.3 |
| 13:30:00 | 224.5 | 225.0 | 218.6 | 218.6 | 28714 | 223.1 |
| 13:45:00 | 218.5 | 218.5 | 210.0 | 211.0 | 29665 | 212.0 |
| 14:00:00 | 211.0 | 213.0 | 207.0 | 210.0 | 18757 | 211.0 |
| 14:15:00 | 210.2 | 210.3 | 208.6 | 208.6 | 4732 | 209.0 |
| 14:30:00 | 208.5 | 209.8 | 208.0 | 209.8 | 7239 | 208.5 |
| 14:45:00 | 209.8 | 209.8 | 208.7 | 208.7 | 2335 | 209.1 |
| 15:00:00 | 208.7 | 210.0 | 208.1 | 210.0 | 8012 | 208.8 |
| 15:15:00 | 209.5 | 211.5 | 209.1 | 209.6 | 698 | 210.9 |
| 15:30:00 | 211.0 | 211.4 | 210.9 | 210.9 | 1645 | 211.1 |
| 15:45:00 | 210.9 | 210.9 | 209.1 | 209.1 | 351 | 209.9 |
| 16:00:00 | 210.7 | 210.9 | 210.7 | 210.9 | 100 | 210.9 |
| 16:15:00 | 211.0 | 211.5 | 210.5 | 211.5 | 3833 | 211.4 |
| 16:30:00 | 211.5 | 211.5 | 210.3 | 210.7 | 8356 | 211.1 |
| 16:45:00 | 210.7 | 211.0 | 210.3 | 211.0 | 3698 | 210.6 |
| 17:00:00 | 211.0 | 211.0 | 210.5 | 211.0 | 2880 | 211.0 |
| 17:15:00 | 211.0 | 211.0 | 210.5 | 210.5 | 156 | 210.9 |
| 17:30:00 | 210.3 | 210.5 | 210.1 | 210.1 | 792 | 210.2 |
| 17:45:00 | 210.0 | 210.1 | 210.0 | 210.0 | 888 | 210.0 |
| 18:00:00 | 210.0 | 210.0 | 209.3 | 209.3 | 3776 | 209.8 |
| 18:15:00 | 209.3 | 209.3 | 209.1 | 209.1 | 1946 | 209.2 |
| 18:30:00 | 209.1 | 209.1 | 209.0 | 209.0 | 2496 | 209.0 |
| 18:45:00 | 209.0 | 209.9 | 209.0 | 209.0 | 4347 | 209.0 |
| 19:00:00 | 209.1 | 209.1 | 206.2 | 206.2 | 5405 | 207.4 |
| 19:15:00 | 207.0 | 208.0 | 205.0 | 205.0 | 8697 | 206.1 |
| 19:30:00 | 205.0 | 206.9 | 203.0 | 203.1 | 8606 | 203.7 |
| 19:45:00 | 203.1 | 205.9 | 203.1 | 205.9 | 3723 | 204.9 |
| 20:00:00 | 206.0 | 206.0 | 205.4 | 205.4 | 79 | 205.8 |
| 20:15:00 | 205.4 | 205.4 | 202.3 | 203.0 | 7447 | 204.5 |
| 20:30:00 | 202.4 | 203.0 | 193.4 | 197.0 | 39073 | 198.1 |
| 20:45:00 | 197.0 | 197.1 | 193.2 | 197.0 | 14799 | 196.0 |
| 21:00:00 | 197.4 | 199.9 | 196.4 | 199.8 | 9295 | 199.1 |
| 21:15:00 | 199.9 | 199.9 | 197.9 | 198.0 | 3401 | 199.0 |
| 21:30:00 | 198.2 | 198.5 | 196.5 | 196.5 | 3234 | 197.5 |
| 21:45:00 | 196.5 | 197.9 | 195.0 | 196.0 | 4326 | 196.3 |
| 22:00:00 | 195.0 | 198.0 | 194.5 | 198.0 | 4431 | 196.0 |
| 22:15:00 | 197.7 | 199.9 | 197.7 | 199.0 | 1618 | 198.9 |
| 22:30:00 | 198.9 | 199.0 | 198.9 | 199.0 | 410 | 198.9 |
| 22:45:00 | 199.0 | 199.9 | 198.7 | 199.9 | 1845 | 199.8 |
| 23:00:00 | 199.8 | 199.9 | 198.1 | 198.1 | 4955 | 199.0 |
| 23:15:00 | 199.8 | 200.0 | 198.1 | 200.0 | 2207 | 199.9 |
| 23:30:00 | 200.0 | 202.0 | 200.0 | 201.7 | 4636 | 201.0 |
| 23:45:00 | 202.5 | 203.0 | 202.0 | 202.0 | 1134 | 202.5 |