2018年09月04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 | 153.1 | 153.1 | 153.1 | 153.1 | 1 | 153.1 |
| 00:05:00 | 153.3 | 153.3 | 152.9 | 153.1 | 746 | 153.0 |
| 00:10:00 | 152.9 | 152.9 | 152.7 | 152.7 | 65 | 152.8 |
| 00:15:00 | 153.7 | 153.8 | 152.0 | 152.9 | 157 | 152.6 |
| 00:20:00 | 152.9 | 154.1 | 152.9 | 154.1 | 7 | 153.6 |
| 00:25:00 | 154.0 | 154.3 | 154.0 | 154.2 | 510 | 154.2 |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | 153.5 | 153.5 | 153.5 | 153.5 | 105 | 153.5 |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | 153.7 | 153.7 | 153.4 | 153.4 | 323 | 153.5 |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 153.5 | 153.5 | 153.5 | 153.5 | 20 | 153.5 |
| 02:05:00 | 153.4 | 153.4 | 151.4 | 153.0 | 1032 | 152.4 |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | 152.5 | 153.0 | 152.5 | 153.0 | 2 | 152.8 |
| 02:30:00 | - |
| 02:35:00 | 153.2 | 154.3 | 153.1 | 154.3 | 929 | 153.4 |
| 02:40:00 | 154.7 | 155.0 | 153.8 | 153.8 | 198 | 154.0 |
| 02:45:00 | 154.5 | 154.5 | 154.5 | 154.5 | 25 | 154.5 |
| 02:50:00 | 154.5 | 155.0 | 151.5 | 151.9 | 1463 | 152.8 |
| 02:55:00 | 152.0 | 155.1 | 151.4 | 153.2 | 3426 | 152.4 |
| 03:00:00 | 153.4 | 154.1 | 153.3 | 154.0 | 157 | 153.5 |
| 03:05:00 | 153.8 | 154.2 | 153.5 | 154.1 | 394 | 153.5 |
| 03:10:00 | 154.3 | 154.5 | 154.3 | 154.5 | 506 | 154.4 |
| 03:15:00 | 154.5 | 154.9 | 154.5 | 154.9 | 100 | 154.7 |
| 03:20:00 | - |
| 03:25:00 | 154.5 | 154.5 | 154.1 | 154.1 | 508 | 154.2 |
| 03:30:00 | 154.3 | 154.3 | 154.3 | 154.3 | 5 | 154.3 |
| 03:35:00 | - |
| 03:40:00 | 154.4 | 154.4 | 154.2 | 154.2 | 75 | 154.3 |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | 154.2 | 154.2 | 153.9 | 153.9 | 575 | 154.0 |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | 154.1 | 154.2 | 154.1 | 154.2 | 110 | 154.1 |
| 04:45:00 | 154.2 | 155.0 | 154.2 | 155.0 | 156 | 154.4 |
| 04:50:00 | - |
| 04:55:00 | 155.1 | 155.2 | 155.1 | 155.2 | 612 | 155.1 |
| 05:00:00 | 155.0 | 155.0 | 154.8 | 154.8 | 45 | 154.9 |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | 154.9 | 154.9 | 154.2 | 154.2 | 69 | 154.7 |
| 05:30:00 | 154.0 | 154.0 | 153.6 | 153.6 | 422 | 153.6 |
| 05:35:00 | 153.6 | 153.6 | 153.6 | 153.6 | 2 | 153.6 |
| 05:40:00 | 153.5 | 153.5 | 153.4 | 153.4 | 89 | 153.4 |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | 153.4 | 153.4 | 153.4 | 153.4 | 3 | 153.4 |
| 06:10:00 | 153.4 | 153.6 | 153.4 | 153.6 | 315 | 153.5 |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | 153.6 | 153.6 | 153.6 | 153.6 | 43 | 153.6 |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | 153.4 | 153.4 | 153.1 | 153.1 | 1077 | 153.2 |
| 07:00:00 | 153.5 | 153.5 | 153.5 | 153.5 | 18 | 153.5 |
| 07:05:00 | 153.1 | 153.5 | 153.1 | 153.5 | 18 | 153.2 |
| 07:10:00 | - |
| 07:15:00 | 153.4 | 153.4 | 153.4 | 153.4 | 27 | 153.4 |
| 07:20:00 | - |
| 07:25:00 | 153.4 | 153.7 | 153.4 | 153.7 | 326 | 153.6 |
| 07:30:00 | 153.8 | 153.8 | 153.8 | 153.8 | 65 | 153.8 |
| 07:35:00 | 153.8 | 153.8 | 153.8 | 153.8 | 35 | 153.8 |
| 07:40:00 | 153.3 | 153.3 | 153.3 | 153.3 | 321 | 153.3 |
| 07:45:00 | 153.3 | 153.3 | 153.3 | 153.3 | 4 | 153.3 |
| 07:50:00 | 153.3 | 153.3 | 153.3 | 153.3 | 83 | 153.3 |
| 07:55:00 | - |
| 08:00:00 | 153.7 | 154.1 | 153.7 | 154.1 | 1525 | 153.8 |
| 08:05:00 | 153.9 | 153.9 | 153.9 | 153.9 | 10 | 153.9 |
| 08:10:00 | 153.9 | 154.2 | 153.3 | 154.1 | 1569 | 153.6 |
| 08:15:00 | - |
| 08:20:00 | 154.2 | 154.3 | 154.2 | 154.3 | 320 | 154.3 |
| 08:25:00 | 154.2 | 154.2 | 153.6 | 153.6 | 270 | 153.8 |
| 08:30:00 | 154.3 | 154.4 | 153.9 | 153.9 | 440 | 154.3 |
| 08:35:00 | - |
| 08:40:00 | 154.3 | 154.5 | 154.3 | 154.5 | 320 | 154.4 |
| 08:45:00 | 154.1 | 154.1 | 154.0 | 154.0 | 120 | 154.0 |
| 08:50:00 | 153.9 | 154.6 | 153.9 | 154.1 | 459 | 154.4 |
| 08:55:00 | - |
| 09:00:00 | 154.5 | 154.8 | 154.0 | 154.0 | 1089 | 154.3 |
| 09:05:00 | - |
| 09:10:00 | 154.2 | 154.7 | 154.1 | 154.7 | 335 | 154.2 |
| 09:15:00 | - |
| 09:20:00 | 154.3 | 154.6 | 153.5 | 154.6 | 1143 | 154.0 |
| 09:25:00 | 153.9 | 153.9 | 153.7 | 153.7 | 363 | 153.7 |
| 09:30:00 | 153.8 | 154.4 | 153.5 | 154.4 | 722 | 153.9 |
| 09:35:00 | 154.0 | 154.0 | 154.0 | 154.0 | 20 | 154.0 |
| 09:40:00 | 154.0 | 154.5 | 154.0 | 154.5 | 322 | 154.4 |
| 09:45:00 | - |
| 09:50:00 | 154.2 | 154.2 | 154.2 | 154.2 | 321 | 154.2 |
| 09:55:00 | 154.1 | 154.1 | 154.1 | 154.1 | 10 | 154.1 |
| 10:00:00 | 154.2 | 154.2 | 154.2 | 154.2 | 321 | 154.2 |
| 10:05:00 | - |
| 10:10:00 | 154.2 | 154.4 | 154.2 | 154.4 | 320 | 154.4 |
| 10:15:00 | - |
| 10:20:00 | 154.2 | 154.6 | 154.2 | 154.6 | 359 | 154.5 |
| 10:25:00 | - |
| 10:30:00 | 154.3 | 154.7 | 154.0 | 154.7 | 372 | 154.6 |
| 10:35:00 | 154.3 | 154.7 | 154.2 | 154.2 | 221 | 154.6 |
| 10:40:00 | 153.9 | 154.8 | 153.7 | 154.3 | 392 | 154.6 |
| 10:45:00 | 154.3 | 154.3 | 153.7 | 153.7 | 3 | 153.9 |
| 10:50:00 | 154.4 | 154.6 | 154.4 | 154.6 | 320 | 154.6 |
| 10:55:00 | - |
| 11:00:00 | 154.0 | 154.0 | 154.0 | 154.0 | 321 | 154.0 |
| 11:05:00 | 154.0 | 154.0 | 154.0 | 154.0 | 307 | 154.0 |
| 11:10:00 | 153.9 | 154.0 | 153.9 | 154.0 | 321 | 153.9 |
| 11:15:00 | - |
| 11:20:00 | 154.0 | 154.0 | 153.8 | 153.8 | 474 | 153.8 |
| 11:25:00 | 153.9 | 153.9 | 153.4 | 153.4 | 1099 | 153.5 |
| 11:30:00 | 153.6 | 153.9 | 153.6 | 153.9 | 130 | 153.8 |
| 11:35:00 | - |
| 11:40:00 | 153.9 | 153.9 | 153.9 | 153.9 | 107 | 153.9 |
| 11:45:00 | 153.8 | 153.8 | 153.3 | 153.3 | 837 | 153.5 |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | 153.8 | 153.8 | 153.8 | 153.8 | 20 | 153.8 |
| 12:20:00 | - |
| 12:25:00 | 153.8 | 153.8 | 153.8 | 153.8 | 10 | 153.8 |
| 12:30:00 | 153.5 | 153.5 | 153.3 | 153.5 | 210 | 153.3 |
| 12:35:00 | 153.3 | 153.4 | 153.3 | 153.4 | 140 | 153.3 |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 153.3 | 153.3 | 153.3 | 153.3 | 28 | 153.3 |
| 12:55:00 | 153.5 | 153.5 | 153.5 | 153.5 | 298 | 153.5 |
| 13:00:00 | 153.6 | 153.9 | 153.6 | 153.9 | 45 | 153.9 |
| 13:05:00 | - |
| 13:10:00 | 153.8 | 153.8 | 153.8 | 153.8 | 44 | 153.8 |
| 13:15:00 | 153.8 | 153.8 | 153.3 | 153.3 | 378 | 153.4 |
| 13:20:00 | 153.3 | 153.3 | 153.3 | 153.3 | 27 | 153.3 |
| 13:25:00 | - |
| 13:30:00 | 153.3 | 153.7 | 153.0 | 153.5 | 1556 | 153.2 |
| 13:35:00 | 153.5 | 153.9 | 153.4 | 153.9 | 1443 | 153.7 |
| 13:40:00 | 153.9 | 153.9 | 153.8 | 153.9 | 1973 | 153.9 |
| 13:45:00 | 153.9 | 153.9 | 153.8 | 153.8 | 525 | 153.9 |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | 153.9 | 153.9 | 153.9 | 153.9 | 130 | 153.9 |
| 14:10:00 | 153.8 | 153.8 | 153.8 | 153.8 | 25 | 153.8 |
| 14:15:00 | 153.8 | 153.8 | 153.8 | 153.8 | 94 | 153.8 |
| 14:20:00 | 153.9 | 153.9 | 153.9 | 153.9 | 66 | 153.9 |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | 153.8 | 153.8 | 153.8 | 153.8 | 121 | 153.8 |
| 14:40:00 | - |
| 14:45:00 | 153.8 | 153.8 | 153.2 | 153.2 | 19 | 153.3 |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | 153.3 | 153.3 | 153.3 | 153.3 | 4 | 153.3 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | 153.4 | 153.4 | 153.4 | 153.4 | 148 | 153.4 |
| 15:45:00 | - |
| 15:50:00 | 153.4 | 153.4 | 153.4 | 153.4 | 60 | 153.4 |
| 15:55:00 | 153.4 | 153.4 | 153.4 | 153.4 | 40 | 153.4 |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | 153.6 | 153.7 | 153.6 | 153.7 | 2 | 153.7 |
| 16:20:00 | 153.5 | 153.5 | 153.1 | 153.4 | 844 | 153.3 |
| 16:25:00 | 153.4 | 153.4 | 153.0 | 153.0 | 68 | 153.0 |
| 16:30:00 | 153.5 | 153.9 | 153.5 | 153.5 | 1093 | 153.7 |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 153.3 | 154.1 | 153.2 | 154.0 | 2291 | 153.7 |
| 16:50:00 | 154.0 | 154.0 | 153.9 | 153.9 | 112 | 154.0 |
| 16:55:00 | - |
| 17:00:00 | 154.2 | 154.2 | 153.9 | 153.9 | 999 | 153.9 |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | 154.1 | 154.1 | 154.1 | 154.1 | 6 | 154.1 |
| 17:25:00 | 154.0 | 154.0 | 154.0 | 154.0 | 171 | 154.0 |
| 17:30:00 | 154.0 | 154.0 | 154.0 | 154.0 | 11 | 154.0 |
| 17:35:00 | 154.0 | 154.0 | 154.0 | 154.0 | 6 | 154.0 |
| 17:40:00 | 154.0 | 154.0 | 154.0 | 154.0 | 85 | 154.0 |
| 17:45:00 | 154.0 | 154.0 | 153.9 | 153.9 | 20 | 153.9 |
| 17:50:00 | - |
| 17:55:00 | 153.9 | 153.9 | 153.9 | 153.9 | 6 | 153.9 |
| 18:00:00 | 153.9 | 153.9 | 153.5 | 153.5 | 100 | 153.5 |
| 18:05:00 | 153.9 | 153.9 | 153.6 | 153.6 | 110 | 153.9 |
| 18:10:00 | - |
| 18:15:00 | 153.7 | 153.7 | 153.7 | 153.7 | 25 | 153.7 |
| 18:20:00 | 153.9 | 153.9 | 153.7 | 153.7 | 38 | 153.7 |
| 18:25:00 | 153.9 | 153.9 | 153.9 | 153.9 | 5 | 153.9 |
| 18:30:00 | 153.9 | 154.0 | 153.5 | 153.9 | 133 | 153.9 |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | 153.8 | 153.9 | 153.8 | 153.9 | 46 | 153.9 |
| 18:50:00 | 153.9 | 153.9 | 153.9 | 153.9 | 1 | 153.9 |
| 18:55:00 | 153.9 | 154.0 | 153.9 | 154.0 | 47 | 154.0 |
| 19:00:00 | 153.6 | 153.6 | 153.6 | 153.6 | 64 | 153.6 |
| 19:05:00 | 153.7 | 153.7 | 153.6 | 153.6 | 56 | 153.6 |
| 19:10:00 | 153.6 | 153.6 | 153.6 | 153.6 | 329 | 153.6 |
| 19:15:00 | 153.6 | 153.6 | 153.6 | 153.6 | 99 | 153.6 |
| 19:20:00 | - |
| 19:25:00 | 153.6 | 154.0 | 153.6 | 154.0 | 1597 | 153.6 |
| 19:30:00 | 154.2 | 154.3 | 154.2 | 154.3 | 34 | 154.2 |
| 19:35:00 | 154.3 | 154.3 | 154.3 | 154.3 | 544 | 154.3 |
| 19:40:00 | - |
| 19:45:00 | 154.3 | 154.3 | 154.3 | 154.3 | 500 | 154.3 |
| 19:50:00 | 154.1 | 154.1 | 154.1 | 154.1 | 716 | 154.1 |
| 19:55:00 | 154.2 | 154.2 | 154.2 | 154.2 | 2 | 154.2 |
| 20:00:00 | - |
| 20:05:00 | 154.1 | 154.1 | 154.0 | 154.0 | 47 | 154.1 |
| 20:10:00 | 154.2 | 154.3 | 153.2 | 153.4 | 2582 | 153.7 |
| 20:15:00 | 154.2 | 154.3 | 154.1 | 154.3 | 1017 | 154.3 |
| 20:20:00 | 154.3 | 154.9 | 154.3 | 154.8 | 355 | 154.8 |
| 20:25:00 | 154.8 | 155.1 | 154.8 | 154.9 | 1917 | 155.0 |
| 20:30:00 | 155.0 | 155.1 | 154.8 | 154.8 | 579 | 155.0 |
| 20:35:00 | 154.9 | 154.9 | 154.9 | 154.9 | 1 | 154.9 |
| 20:40:00 | 154.9 | 155.0 | 154.9 | 155.0 | 120 | 154.9 |
| 20:45:00 | 155.0 | 155.0 | 154.8 | 154.8 | 259 | 154.9 |
| 20:50:00 | 155.0 | 155.3 | 155.0 | 155.3 | 1934 | 155.3 |
| 20:55:00 | 155.0 | 155.1 | 155.0 | 155.0 | 532 | 155.0 |
| 21:00:00 | 155.0 | 157.5 | 154.9 | 154.9 | 1624 | 155.9 |
| 21:05:00 | 155.9 | 156.0 | 154.0 | 155.0 | 1956 | 154.6 |
| 21:10:00 | 156.8 | 157.1 | 154.9 | 155.0 | 242 | 156.4 |
| 21:15:00 | 155.8 | 155.9 | 155.8 | 155.9 | 100 | 155.9 |
| 21:20:00 | 155.9 | 157.4 | 155.8 | 157.3 | 1065 | 156.7 |
| 21:25:00 | 157.3 | 157.3 | 156.2 | 156.2 | 120 | 156.8 |
| 21:30:00 | 156.9 | 157.4 | 156.9 | 157.4 | 1071 | 157.4 |
| 21:35:00 | 156.5 | 157.0 | 156.1 | 156.1 | 1253 | 156.7 |
| 21:40:00 | 156.2 | 157.0 | 155.7 | 157.0 | 1668 | 156.4 |
| 21:45:00 | 157.0 | 157.7 | 156.9 | 157.0 | 3219 | 157.3 |
| 21:50:00 | 156.9 | 157.0 | 156.9 | 157.0 | 90 | 157.0 |
| 21:55:00 | 156.5 | 156.5 | 155.6 | 155.7 | 399 | 155.7 |
| 22:00:00 | 155.8 | 156.0 | 155.8 | 155.8 | 373 | 155.9 |
| 22:05:00 | 156.0 | 156.0 | 155.8 | 155.8 | 312 | 156.0 |
| 22:10:00 | 155.8 | 156.0 | 155.8 | 155.8 | 179 | 155.8 |
| 22:15:00 | 155.8 | 155.8 | 155.0 | 155.0 | 932 | 155.4 |
| 22:20:00 | 155.1 | 155.1 | 155.1 | 155.1 | 12 | 155.1 |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | 155.8 | 155.9 | 155.5 | 155.5 | 73 | 155.8 |
| 22:40:00 | 155.5 | 155.6 | 155.5 | 155.5 | 260 | 155.5 |
| 22:45:00 | 155.4 | 155.9 | 155.4 | 155.4 | 260 | 155.7 |
| 22:50:00 | 155.9 | 156.0 | 155.9 | 156.0 | 202 | 156.0 |
| 22:55:00 | - |
| 23:00:00 | 155.9 | 156.0 | 155.9 | 156.0 | 20 | 156.0 |
| 23:05:00 | 156.1 | 156.2 | 155.8 | 156.0 | 1879 | 156.0 |
| 23:10:00 | 155.8 | 155.8 | 155.8 | 155.8 | 400 | 155.8 |
| 23:15:00 | 155.7 | 156.0 | 155.5 | 155.9 | 665 | 155.8 |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | 156.0 | 156.0 | 155.9 | 156.0 | 11 | 156.0 |
| 23:35:00 | 155.9 | 155.9 | 155.9 | 155.9 | 34 | 155.9 |
| 23:40:00 | - |
| 23:45:00 | 155.6 | 155.6 | 155.6 | 155.6 | 90 | 155.6 |
| 23:50:00 | 155.6 | 155.6 | 155.6 | 155.6 | 37 | 155.6 |
| 23:55:00 | 155.6 | 155.6 | 155.6 | 155.6 | 2 | 155.6 |