2018年09月01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 | 164.7 | 164.8 | 164.7 | 164.8 | 21 | 164.7 |
| 00:15:00 | 164.9 | 165.0 | 164.7 | 164.7 | 34 | 164.8 |
| 00:30:00 | 165.2 | 165.3 | 164.1 | 164.1 | 47 | 164.8 |
| 00:45:00 | 164.1 | 165.4 | 163.4 | 163.4 | 167 | 164.4 |
| 01:00:00 | 163.4 | 165.1 | 163.4 | 164.4 | 282 | 164.9 |
| 01:15:00 | 164.9 | 165.5 | 164.1 | 165.5 | 80 | 165.1 |
| 01:30:00 | 165.5 | 165.6 | 164.3 | 164.3 | 51 | 164.8 |
| 01:45:00 | 164.3 | 164.3 | 163.2 | 164.0 | 94 | 163.9 |
| 02:00:00 | 163.3 | 164.2 | 163.1 | 164.2 | 483 | 163.5 |
| 02:15:00 | 163.3 | 163.3 | 163.3 | 163.3 | 16 | 163.3 |
| 02:30:00 | - |
| 02:45:00 | 163.8 | 164.5 | 163.8 | 164.2 | 114 | 164.2 |
| 03:00:00 | 164.5 | 164.7 | 164.4 | 164.6 | 380 | 164.4 |
| 03:15:00 | 164.1 | 165.1 | 164.1 | 164.1 | 123 | 164.8 |
| 03:30:00 | 164.5 | 165.3 | 164.2 | 164.2 | 229 | 164.6 |
| 03:45:00 | 164.2 | 164.2 | 164.1 | 164.1 | 22 | 164.2 |
| 04:00:00 | 164.2 | 164.2 | 164.0 | 164.0 | 110 | 164.0 |
| 04:15:00 | 164.5 | 164.5 | 164.5 | 164.5 | 68 | 164.5 |
| 04:30:00 | 164.5 | 165.3 | 164.5 | 165.3 | 659 | 165.0 |
| 04:45:00 | 165.2 | 165.2 | 165.0 | 165.0 | 28 | 165.2 |
| 05:00:00 | 165.0 | 165.0 | 163.5 | 163.5 | 270 | 164.0 |
| 05:15:00 | 163.5 | 163.5 | 163.5 | 163.5 | 52 | 163.5 |
| 05:30:00 | 163.7 | 164.4 | 163.7 | 164.4 | 196 | 164.1 |
| 05:45:00 | 164.9 | 164.9 | 164.8 | 164.8 | 30 | 164.8 |
| 06:00:00 | 164.3 | 164.5 | 164.2 | 164.4 | 334 | 164.4 |
| 06:15:00 | 164.6 | 164.6 | 164.0 | 164.0 | 237 | 164.3 |
| 06:30:00 | 164.0 | 164.1 | 164.0 | 164.0 | 109 | 164.0 |
| 06:45:00 | 160.1 | 163.9 | 160.0 | 163.9 | 1024 | 160.2 |
| 07:00:00 | 163.8 | 163.9 | 163.8 | 163.9 | 238 | 163.9 |
| 07:15:00 | 162.3 | 163.0 | 160.3 | 163.0 | 706 | 161.8 |
| 07:30:00 | 163.7 | 163.9 | 163.7 | 163.9 | 569 | 163.8 |
| 07:45:00 | 162.7 | 164.0 | 162.7 | 164.0 | 61 | 163.7 |
| 08:00:00 | 164.0 | 164.5 | 161.1 | 164.5 | 825 | 163.7 |
| 08:15:00 | 164.4 | 165.0 | 163.1 | 163.1 | 424 | 164.2 |
| 08:30:00 | 163.6 | 164.7 | 161.1 | 163.6 | 2579 | 162.2 |
| 08:45:00 | 164.2 | 164.4 | 163.6 | 163.8 | 627 | 164.1 |
| 09:00:00 | 163.7 | 163.8 | 163.5 | 163.8 | 906 | 163.6 |
| 09:15:00 | 163.6 | 163.9 | 163.6 | 163.8 | 411 | 163.9 |
| 09:30:00 | 163.9 | 164.2 | 163.9 | 164.2 | 602 | 164.0 |
| 09:45:00 | 164.1 | 164.7 | 164.0 | 164.3 | 497 | 164.3 |
| 10:00:00 | 164.5 | 165.4 | 164.4 | 165.4 | 623 | 164.8 |
| 10:15:00 | 165.3 | 165.3 | 164.8 | 165.0 | 582 | 165.1 |
| 10:30:00 | 165.0 | 165.4 | 164.7 | 165.0 | 782 | 165.1 |
| 10:45:00 | 165.0 | 166.5 | 164.8 | 164.8 | 437 | 165.3 |
| 11:00:00 | 165.1 | 165.5 | 165.1 | 165.5 | 631 | 165.4 |
| 11:15:00 | 165.4 | 165.6 | 165.0 | 165.6 | 65 | 165.4 |
| 11:30:00 | 165.2 | 165.9 | 165.2 | 165.7 | 204 | 165.6 |
| 11:45:00 | 165.9 | 166.0 | 165.0 | 165.2 | 317 | 165.2 |
| 12:00:00 | 165.1 | 165.2 | 165.0 | 165.0 | 124 | 165.0 |
| 12:15:00 | 165.1 | 165.4 | 164.6 | 164.6 | 120 | 164.8 |
| 12:30:00 | 164.9 | 165.6 | 164.5 | 164.6 | 70 | 164.7 |
| 12:45:00 | 164.6 | 165.3 | 164.5 | 165.3 | 315 | 164.6 |
| 13:00:00 | 165.5 | 165.9 | 165.0 | 165.0 | 80 | 165.5 |
| 13:15:00 | 165.0 | 165.0 | 164.5 | 164.6 | 22 | 164.6 |
| 13:30:00 | 164.6 | 164.6 | 164.5 | 164.5 | 122 | 164.5 |
| 13:45:00 | 164.6 | 165.4 | 164.5 | 165.4 | 70 | 164.8 |
| 14:00:00 | 165.2 | 165.9 | 165.2 | 165.9 | 47 | 165.4 |
| 14:15:00 | 165.0 | 165.4 | 165.0 | 165.4 | 62 | 165.1 |
| 14:30:00 | 165.5 | 165.6 | 165.5 | 165.6 | 328 | 165.5 |
| 14:45:00 | 165.6 | 165.7 | 165.1 | 165.1 | 509 | 165.5 |
| 15:00:00 | 164.8 | 165.1 | 164.5 | 164.5 | 56 | 164.8 |
| 15:15:00 | 164.9 | 166.0 | 164.9 | 165.0 | 725 | 165.8 |
| 15:30:00 | 165.3 | 165.3 | 165.3 | 165.3 | 38 | 165.3 |
| 15:45:00 | 165.3 | 165.4 | 165.0 | 165.4 | 106 | 165.3 |
| 16:00:00 | 165.4 | 165.9 | 165.4 | 165.9 | 50 | 165.5 |
| 16:15:00 | 165.9 | 166.0 | 165.5 | 165.8 | 319 | 165.9 |
| 16:30:00 | 165.8 | 165.8 | 164.6 | 164.7 | 512 | 165.1 |
| 16:45:00 | 165.0 | 165.9 | 164.6 | 165.6 | 293 | 164.9 |
| 17:00:00 | 165.6 | 165.6 | 164.9 | 164.9 | 134 | 165.2 |
| 17:15:00 | 164.9 | 165.6 | 164.6 | 165.5 | 163 | 165.0 |
| 17:30:00 | 165.5 | 165.5 | 165.5 | 165.5 | 50 | 165.5 |
| 17:45:00 | 165.5 | 165.5 | 165.5 | 165.5 | 1 | 165.5 |
| 18:00:00 | 164.7 | 164.7 | 164.6 | 164.6 | 326 | 164.6 |
| 18:15:00 | 164.6 | 165.5 | 164.6 | 165.5 | 381 | 165.4 |
| 18:30:00 | 164.7 | 164.7 | 164.5 | 164.5 | 500 | 164.6 |
| 18:45:00 | 164.6 | 165.6 | 164.5 | 165.6 | 364 | 165.2 |
| 19:00:00 | 165.1 | 165.1 | 164.5 | 164.5 | 795 | 164.9 |
| 19:15:00 | 164.5 | 165.0 | 164.5 | 164.6 | 175 | 164.9 |
| 19:30:00 | 165.0 | 165.4 | 164.3 | 164.5 | 1963 | 164.6 |
| 19:45:00 | 165.3 | 165.8 | 165.2 | 165.6 | 404 | 165.6 |
| 20:00:00 | 165.8 | 165.9 | 165.6 | 165.7 | 1043 | 165.6 |
| 20:15:00 | 165.8 | 166.0 | 165.8 | 166.0 | 255 | 165.9 |
| 20:30:00 | 166.1 | 167.0 | 166.1 | 167.0 | 2127 | 166.9 |
| 20:45:00 | 167.0 | 167.2 | 166.0 | 166.8 | 709 | 166.8 |
| 21:00:00 | 167.3 | 167.5 | 166.4 | 166.5 | 612 | 167.4 |
| 21:15:00 | 166.4 | 166.4 | 165.7 | 165.7 | 2934 | 166.0 |
| 21:30:00 | - |
| 21:45:00 | 165.7 | 165.7 | 165.7 | 165.7 | 2 | 165.7 |
| 22:00:00 | 165.9 | 165.9 | 164.2 | 164.2 | 120 | 164.9 |
| 22:15:00 | 165.0 | 165.9 | 165.0 | 165.5 | 1103 | 165.5 |
| 22:30:00 | 165.6 | 165.9 | 164.9 | 165.9 | 864 | 165.5 |
| 22:45:00 | 165.7 | 165.9 | 163.0 | 165.0 | 5621 | 164.2 |
| 23:00:00 | 164.5 | 165.4 | 162.6 | 163.6 | 13548 | 163.7 |
| 23:15:00 | 164.9 | 164.9 | 162.1 | 162.3 | 10739 | 162.6 |
| 23:30:00 | 162.8 | 163.3 | 155.0 | 161.6 | 9866 | 160.5 |
| 23:45:00 | 161.6 | 163.0 | 160.1 | 162.7 | 7744 | 161.9 |