2018年09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 | 161.7 | 164.8 | 160.4 | 164.0 | 5324 | 163.3 |
| 00:15:00 | 164.0 | 164.5 | 161.3 | 164.3 | 9212 | 163.7 |
| 00:30:00 | 164.3 | 164.3 | 161.6 | 162.9 | 5947 | 162.7 |
| 00:45:00 | 162.9 | 162.9 | 160.8 | 162.9 | 5868 | 161.3 |
| 01:00:00 | 162.9 | 163.0 | 159.8 | 162.5 | 2626 | 161.2 |
| 01:15:00 | 161.1 | 163.0 | 160.1 | 161.6 | 3296 | 161.9 |
| 01:30:00 | 161.5 | 161.9 | 161.0 | 161.0 | 683 | 161.2 |
| 01:45:00 | 161.1 | 162.9 | 160.5 | 162.8 | 2745 | 161.1 |
| 02:00:00 | 162.9 | 163.6 | 161.4 | 163.0 | 671 | 163.1 |
| 02:15:00 | 163.5 | 163.6 | 161.0 | 162.1 | 2369 | 162.9 |
| 02:30:00 | 163.4 | 164.2 | 163.4 | 164.2 | 1935 | 163.6 |
| 02:45:00 | 164.0 | 165.1 | 164.0 | 164.0 | 8620 | 164.2 |
| 03:00:00 | 164.0 | 164.0 | 164.0 | 164.0 | 6 | 164.0 |
| 03:15:00 | 164.1 | 164.4 | 164.0 | 164.3 | 313 | 164.1 |
| 03:30:00 | 164.0 | 164.1 | 163.8 | 164.1 | 893 | 163.9 |
| 03:45:00 | 164.3 | 164.3 | 163.4 | 163.5 | 861 | 163.8 |
| 04:00:00 | 163.6 | 164.0 | 163.3 | 164.0 | 306 | 163.8 |
| 04:15:00 | 164.9 | 164.9 | 164.9 | 164.9 | 9 | 164.9 |
| 04:30:00 | 163.9 | 165.0 | 162.5 | 165.0 | 2155 | 163.3 |
| 04:45:00 | 165.0 | 165.0 | 164.9 | 165.0 | 1785 | 165.0 |
| 05:00:00 | 165.0 | 165.0 | 163.1 | 163.1 | 1435 | 164.9 |
| 05:15:00 | 163.6 | 163.7 | 163.2 | 163.7 | 36 | 163.6 |
| 05:30:00 | 163.7 | 163.7 | 163.7 | 163.7 | 12 | 163.7 |
| 05:45:00 | 163.7 | 163.7 | 163.7 | 163.7 | 13 | 163.7 |
| 06:00:00 | 163.6 | 164.3 | 163.3 | 164.3 | 244 | 163.4 |
| 06:15:00 | 164.1 | 164.4 | 164.1 | 164.4 | 200 | 164.3 |
| 06:30:00 | 163.4 | 163.5 | 163.4 | 163.4 | 53 | 163.4 |
| 06:45:00 | 163.9 | 163.9 | 163.0 | 163.5 | 530 | 163.1 |
| 07:00:00 | 163.0 | 163.0 | 162.9 | 162.9 | 1056 | 162.9 |
| 07:15:00 | 162.9 | 163.0 | 162.8 | 162.9 | 762 | 162.9 |
| 07:30:00 | 162.9 | 163.4 | 162.9 | 163.4 | 262 | 162.9 |
| 07:45:00 | 163.4 | 163.8 | 163.2 | 163.8 | 200 | 163.5 |
| 08:00:00 | 163.9 | 164.3 | 163.4 | 164.3 | 723 | 164.2 |
| 08:15:00 | 164.2 | 164.3 | 163.1 | 163.1 | 496 | 163.9 |
| 08:30:00 | 163.9 | 164.2 | 163.9 | 164.2 | 840 | 164.0 |
| 08:45:00 | 164.2 | 164.2 | 164.2 | 164.2 | 313 | 164.2 |
| 09:00:00 | 164.0 | 164.7 | 163.2 | 163.2 | 1004 | 164.3 |
| 09:15:00 | 163.3 | 164.5 | 163.2 | 164.0 | 587 | 164.2 |
| 09:30:00 | 163.4 | 164.5 | 162.2 | 162.2 | 3274 | 163.0 |
| 09:45:00 | 162.3 | 163.9 | 162.0 | 163.7 | 3082 | 162.7 |
| 10:00:00 | 163.1 | 164.0 | 156.8 | 160.2 | 5503 | 160.3 |
| 10:15:00 | 160.8 | 162.0 | 160.0 | 161.6 | 937 | 161.7 |
| 10:30:00 | 161.5 | 161.6 | 160.5 | 160.5 | 714 | 161.3 |
| 10:45:00 | 160.5 | 161.6 | 158.1 | 161.1 | 1812 | 159.9 |
| 11:00:00 | 160.2 | 161.1 | 159.9 | 161.1 | 1241 | 160.7 |
| 11:15:00 | 160.3 | 161.0 | 158.0 | 160.1 | 3563 | 159.5 |
| 11:30:00 | 160.9 | 160.9 | 160.9 | 160.9 | 10 | 160.9 |
| 11:45:00 | 160.0 | 160.7 | 158.1 | 160.0 | 2269 | 158.9 |
| 12:00:00 | 159.7 | 159.7 | 158.2 | 158.4 | 91 | 158.9 |
| 12:15:00 | 159.6 | 161.0 | 158.4 | 160.8 | 4062 | 160.1 |
| 12:30:00 | 160.8 | 161.7 | 160.7 | 161.7 | 6066 | 161.4 |
| 12:45:00 | 161.4 | 162.7 | 160.1 | 160.1 | 2575 | 161.9 |
| 13:00:00 | 160.6 | 162.2 | 159.0 | 160.8 | 2823 | 160.0 |
| 13:15:00 | 161.5 | 162.0 | 159.9 | 160.0 | 2644 | 160.1 |
| 13:30:00 | 160.1 | 160.1 | 158.4 | 159.7 | 4408 | 159.3 |
| 13:45:00 | 159.1 | 160.8 | 159.0 | 159.5 | 442 | 159.3 |
| 14:00:00 | 159.3 | 160.2 | 159.1 | 159.8 | 1628 | 159.6 |
| 14:15:00 | 159.7 | 160.4 | 159.2 | 159.6 | 4317 | 159.4 |
| 14:30:00 | 159.9 | 160.1 | 158.7 | 159.0 | 3489 | 159.2 |
| 14:45:00 | 159.0 | 159.0 | 157.8 | 158.0 | 4792 | 158.2 |
| 15:00:00 | 158.1 | 158.1 | 157.0 | 157.7 | 2182 | 157.4 |
| 15:15:00 | 157.0 | 158.1 | 156.0 | 156.1 | 9721 | 157.4 |
| 15:30:00 | 156.2 | 158.2 | 156.2 | 158.2 | 1395 | 157.6 |
| 15:45:00 | 158.0 | 158.0 | 155.9 | 157.3 | 2059 | 156.4 |
| 16:00:00 | 157.5 | 157.9 | 156.6 | 157.3 | 833 | 156.9 |
| 16:15:00 | 157.3 | 158.0 | 156.0 | 157.0 | 3545 | 156.6 |
| 16:30:00 | 157.6 | 158.0 | 156.2 | 158.0 | 2969 | 157.6 |
| 16:45:00 | 157.2 | 157.9 | 157.0 | 157.9 | 464 | 157.4 |
| 17:00:00 | 157.2 | 158.1 | 157.0 | 158.0 | 4767 | 157.4 |
| 17:15:00 | 158.1 | 158.1 | 157.1 | 157.4 | 1990 | 157.9 |
| 17:30:00 | 157.5 | 158.1 | 157.4 | 157.4 | 532 | 157.4 |
| 17:45:00 | 157.4 | 157.9 | 157.1 | 157.9 | 448 | 157.6 |
| 18:00:00 | 157.9 | 158.1 | 157.1 | 157.9 | 282 | 157.8 |
| 18:15:00 | 157.9 | 157.9 | 157.0 | 157.3 | 2292 | 157.2 |
| 18:30:00 | 157.6 | 157.9 | 157.1 | 157.3 | 1933 | 157.7 |
| 18:45:00 | 157.4 | 158.2 | 156.2 | 157.0 | 7033 | 157.2 |
| 19:00:00 | 156.9 | 158.0 | 155.7 | 157.5 | 8438 | 156.9 |
| 19:15:00 | 157.1 | 157.9 | 156.2 | 157.1 | 6609 | 156.8 |
| 19:30:00 | 156.6 | 156.9 | 154.9 | 155.8 | 5502 | 155.8 |
| 19:45:00 | 155.5 | 155.5 | 152.9 | 154.0 | 10143 | 153.6 |
| 20:00:00 | 154.8 | 157.0 | 154.5 | 156.0 | 5192 | 156.4 |
| 20:15:00 | 156.0 | 156.4 | 156.0 | 156.3 | 4783 | 156.3 |
| 20:30:00 | 156.2 | 157.0 | 156.2 | 156.4 | 4123 | 156.5 |
| 20:45:00 | 156.4 | 157.0 | 155.0 | 155.0 | 4734 | 156.1 |
| 21:00:00 | 156.4 | 156.5 | 155.1 | 155.4 | 2497 | 155.3 |
| 21:15:00 | 155.4 | 155.4 | 155.1 | 155.1 | 2645 | 155.2 |
| 21:30:00 | 155.3 | 156.9 | 155.2 | 155.9 | 1073 | 155.7 |
| 21:45:00 | 156.0 | 156.8 | 156.0 | 156.8 | 218 | 156.6 |
| 22:00:00 | 156.3 | 156.3 | 156.0 | 156.0 | 6222 | 156.0 |
| 22:15:00 | 156.0 | 156.7 | 155.3 | 155.3 | 4038 | 156.0 |
| 22:30:00 | 155.5 | 155.5 | 154.5 | 155.0 | 2615 | 155.1 |
| 22:45:00 | 154.8 | 154.9 | 153.2 | 154.0 | 2086 | 153.8 |
| 23:00:00 | 153.9 | 155.8 | 153.9 | 154.2 | 2066 | 155.6 |
| 23:15:00 | 154.6 | 155.5 | 154.6 | 155.4 | 212 | 154.9 |
| 23:30:00 | 155.3 | 155.6 | 155.2 | 155.2 | 956 | 155.6 |
| 23:45:00 | 155.2 | 155.4 | 154.0 | 155.4 | 1679 | 155.0 |