2018年09月03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 | 155.2 | 155.2 | 153.9 | 154.1 | 728 | 154.9 |
| 00:15:00 | 154.0 | 154.8 | 153.3 | 154.4 | 3920 | 153.8 |
| 00:30:00 | 154.5 | 154.7 | 153.3 | 154.0 | 1095 | 153.9 |
| 00:45:00 | 154.5 | 154.5 | 153.3 | 153.3 | 1273 | 153.4 |
| 01:00:00 | - |
| 01:15:00 | 153.6 | 153.9 | 153.6 | 153.9 | 32 | 153.8 |
| 01:30:00 | 153.9 | 153.9 | 150.0 | 153.2 | 825 | 150.8 |
| 01:45:00 | 153.2 | 153.8 | 150.2 | 153.8 | 2964 | 152.6 |
| 02:00:00 | 153.5 | 154.8 | 152.6 | 154.8 | 410 | 154.1 |
| 02:15:00 | 154.8 | 154.8 | 153.8 | 154.7 | 114 | 154.7 |
| 02:30:00 | 154.5 | 154.5 | 153.1 | 154.0 | 3121 | 154.0 |
| 02:45:00 | 154.7 | 154.7 | 154.7 | 154.7 | 1 | 154.7 |
| 03:00:00 | 154.0 | 154.2 | 154.0 | 154.2 | 1758 | 154.1 |
| 03:15:00 | 154.3 | 154.3 | 153.1 | 153.1 | 203 | 153.4 |
| 03:30:00 | 154.3 | 154.5 | 151.7 | 153.5 | 1245 | 152.7 |
| 03:45:00 | 153.5 | 154.0 | 153.5 | 154.0 | 629 | 153.7 |
| 04:00:00 | 153.4 | 154.0 | 153.4 | 154.0 | 253 | 154.0 |
| 04:15:00 | 153.4 | 154.0 | 152.0 | 154.0 | 514 | 153.0 |
| 04:30:00 | 153.5 | 154.3 | 153.5 | 153.9 | 167 | 153.9 |
| 04:45:00 | 153.9 | 154.1 | 153.9 | 154.1 | 170 | 153.9 |
| 05:00:00 | 153.6 | 153.6 | 153.6 | 153.6 | 57 | 153.6 |
| 05:15:00 | 153.6 | 153.8 | 153.2 | 153.7 | 600 | 153.2 |
| 05:30:00 | 153.2 | 153.4 | 151.2 | 153.0 | 5162 | 151.3 |
| 05:45:00 | 154.0 | 154.1 | 151.7 | 152.7 | 2400 | 152.6 |
| 06:00:00 | 152.6 | 152.6 | 149.2 | 149.3 | 12224 | 150.0 |
| 06:15:00 | 149.3 | 150.0 | 149.3 | 149.9 | 1178 | 150.0 |
| 06:30:00 | 149.9 | 150.0 | 149.1 | 149.9 | 829 | 149.3 |
| 06:45:00 | 149.9 | 149.9 | 149.7 | 149.8 | 389 | 149.8 |
| 07:00:00 | 149.7 | 150.0 | 149.1 | 149.4 | 884 | 149.7 |
| 07:15:00 | 149.4 | 149.5 | 149.0 | 149.0 | 2212 | 149.2 |
| 07:30:00 | 149.5 | 150.0 | 149.5 | 150.0 | 6655 | 150.0 |
| 07:45:00 | 150.0 | 150.0 | 149.7 | 149.9 | 2270 | 149.9 |
| 08:00:00 | 149.9 | 152.4 | 149.9 | 151.2 | 5239 | 150.5 |
| 08:15:00 | 151.0 | 153.4 | 150.0 | 150.0 | 3013 | 151.7 |
| 08:30:00 | 150.5 | 151.8 | 150.5 | 150.5 | 1345 | 151.0 |
| 08:45:00 | 151.3 | 151.7 | 151.2 | 151.7 | 445 | 151.3 |
| 09:00:00 | 151.5 | 154.4 | 151.5 | 154.3 | 1606 | 153.4 |
| 09:15:00 | 154.2 | 156.2 | 153.4 | 155.7 | 4441 | 154.9 |
| 09:30:00 | 155.7 | 156.9 | 155.7 | 156.7 | 1461 | 156.3 |
| 09:45:00 | 156.7 | 157.5 | 156.6 | 156.6 | 3391 | 156.8 |
| 10:00:00 | 156.9 | 156.9 | 156.1 | 156.7 | 879 | 156.7 |
| 10:15:00 | 156.1 | 156.1 | 154.6 | 154.9 | 1743 | 155.1 |
| 10:30:00 | 155.0 | 155.6 | 154.1 | 155.4 | 2455 | 155.3 |
| 10:45:00 | 155.4 | 155.8 | 155.1 | 155.1 | 1545 | 155.4 |
| 11:00:00 | 155.1 | 156.3 | 155.1 | 156.0 | 647 | 155.8 |
| 11:15:00 | 155.9 | 156.4 | 154.7 | 155.8 | 2557 | 155.5 |
| 11:30:00 | 155.8 | 156.4 | 155.0 | 156.4 | 234 | 156.0 |
| 11:45:00 | 156.4 | 156.4 | 156.0 | 156.0 | 155 | 156.4 |
| 12:00:00 | 155.9 | 156.5 | 155.9 | 156.2 | 371 | 156.3 |
| 12:15:00 | 156.1 | 156.1 | 155.7 | 155.8 | 799 | 155.8 |
| 12:30:00 | 155.8 | 155.8 | 154.7 | 155.3 | 8144 | 155.2 |
| 12:45:00 | 155.8 | 156.7 | 155.8 | 156.4 | 2142 | 156.2 |
| 13:00:00 | 156.4 | 157.0 | 155.6 | 156.3 | 8730 | 156.7 |
| 13:15:00 | 156.1 | 157.0 | 154.9 | 154.9 | 2936 | 155.6 |
| 13:30:00 | 154.9 | 155.0 | 153.6 | 153.6 | 5427 | 154.0 |
| 13:45:00 | 153.7 | 153.7 | 153.6 | 153.6 | 582 | 153.6 |
| 14:00:00 | 153.7 | 153.7 | 153.3 | 153.6 | 1036 | 153.6 |
| 14:15:00 | 153.6 | 154.2 | 153.6 | 154.2 | 4103 | 153.8 |
| 14:30:00 | 153.9 | 156.7 | 153.8 | 154.4 | 3026 | 155.2 |
| 14:45:00 | 154.9 | 154.9 | 153.7 | 153.7 | 750 | 154.3 |
| 15:00:00 | 154.6 | 155.8 | 153.8 | 154.3 | 10416 | 154.9 |
| 15:15:00 | 155.0 | 155.0 | 154.2 | 154.9 | 807 | 155.0 |
| 15:30:00 | 154.3 | 154.8 | 154.0 | 154.7 | 332 | 154.4 |
| 15:45:00 | 154.7 | 154.7 | 154.1 | 154.1 | 173 | 154.6 |
| 16:00:00 | 154.5 | 154.5 | 152.9 | 154.4 | 3002 | 153.3 |
| 16:15:00 | 154.0 | 155.0 | 154.0 | 155.0 | 3861 | 154.9 |
| 16:30:00 | 155.2 | 155.6 | 155.2 | 155.5 | 423 | 155.5 |
| 16:45:00 | 154.7 | 155.7 | 154.7 | 155.7 | 1078 | 155.3 |
| 17:00:00 | 155.6 | 156.5 | 155.4 | 156.1 | 5344 | 155.7 |
| 17:15:00 | 156.1 | 156.4 | 156.0 | 156.0 | 1271 | 156.2 |
| 17:30:00 | 156.1 | 156.1 | 155.2 | 155.5 | 374 | 155.3 |
| 17:45:00 | - |
| 18:00:00 | 155.5 | 155.5 | 155.0 | 155.0 | 268 | 155.1 |
| 18:15:00 | 155.0 | 155.9 | 154.4 | 155.5 | 1290 | 155.2 |
| 18:30:00 | 155.5 | 155.6 | 155.3 | 155.6 | 66 | 155.5 |
| 18:45:00 | 155.6 | 155.6 | 153.6 | 153.6 | 2169 | 154.8 |
| 19:00:00 | 153.7 | 154.5 | 153.6 | 154.5 | 1046 | 153.9 |
| 19:15:00 | 154.2 | 154.8 | 152.8 | 154.8 | 3873 | 153.4 |
| 19:30:00 | 154.1 | 154.5 | 154.1 | 154.5 | 420 | 154.3 |
| 19:45:00 | 154.0 | 154.5 | 153.2 | 154.5 | 794 | 153.8 |
| 20:00:00 | 154.6 | 154.6 | 154.0 | 154.0 | 22 | 154.4 |
| 20:15:00 | 154.4 | 154.4 | 154.1 | 154.1 | 18 | 154.3 |
| 20:30:00 | - |
| 20:45:00 | 154.1 | 154.1 | 154.1 | 154.1 | 39 | 154.1 |
| 21:00:00 | 154.6 | 154.6 | 154.6 | 154.6 | 25 | 154.6 |
| 21:15:00 | 154.6 | 155.3 | 154.0 | 154.5 | 2619 | 154.8 |
| 21:30:00 | 154.9 | 155.1 | 154.8 | 155.1 | 921 | 155.0 |
| 21:45:00 | 155.2 | 156.1 | 155.2 | 156.0 | 321 | 155.9 |
| 22:00:00 | 155.2 | 155.2 | 155.0 | 155.1 | 675 | 155.0 |
| 22:15:00 | 155.2 | 155.2 | 155.0 | 155.0 | 1275 | 155.1 |
| 22:30:00 | 155.1 | 157.0 | 155.0 | 155.0 | 5826 | 155.9 |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 155.9 | 156.9 | 155.1 | 155.1 | 1360 | 155.2 |
| 23:30:00 | 155.8 | 157.0 | 155.1 | 155.1 | 1449 | 156.1 |
| 23:45:00 | 155.2 | 155.7 | 150.1 | 154.0 | 13628 | 151.4 |