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 | 153.3 | 152.7 | 152.7 | 812 | 153.0 |
| 00:15:00 | 153.7 | 154.3 | 152.0 | 154.2 | 674 | 153.8 |
| 00:30:00 | 153.5 | 153.5 | 153.5 | 153.5 | 105 | 153.5 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 153.7 | 153.7 | 153.4 | 153.4 | 323 | 153.5 |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 153.5 | 153.5 | 151.4 | 153.0 | 1052 | 152.4 |
| 02:15:00 | 152.5 | 153.0 | 152.5 | 153.0 | 2 | 152.8 |
| 02:30:00 | 153.2 | 155.0 | 153.1 | 153.8 | 1127 | 153.5 |
| 02:45:00 | 154.5 | 155.1 | 151.4 | 153.2 | 4914 | 152.5 |
| 03:00:00 | 153.4 | 154.5 | 153.3 | 154.5 | 1057 | 153.9 |
| 03:15:00 | 154.5 | 154.9 | 154.1 | 154.1 | 608 | 154.3 |
| 03:30:00 | 154.3 | 154.4 | 154.2 | 154.2 | 80 | 154.3 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | 154.2 | 154.2 | 153.9 | 153.9 | 575 | 154.0 |
| 04:30:00 | 154.1 | 154.2 | 154.1 | 154.2 | 110 | 154.1 |
| 04:45:00 | 154.2 | 155.2 | 154.2 | 155.2 | 768 | 155.0 |
| 05:00:00 | 155.0 | 155.0 | 154.8 | 154.8 | 45 | 154.9 |
| 05:15:00 | 154.9 | 154.9 | 154.2 | 154.2 | 69 | 154.7 |
| 05:30:00 | 154.0 | 154.0 | 153.4 | 153.4 | 513 | 153.6 |
| 05:45:00 | - |
| 06:00:00 | 153.4 | 153.6 | 153.4 | 153.6 | 318 | 153.5 |
| 06:15:00 | - |
| 06:30:00 | 153.6 | 153.6 | 153.6 | 153.6 | 43 | 153.6 |
| 06:45:00 | 153.4 | 153.4 | 153.1 | 153.1 | 1077 | 153.2 |
| 07:00:00 | 153.5 | 153.5 | 153.1 | 153.5 | 36 | 153.4 |
| 07:15:00 | 153.4 | 153.7 | 153.4 | 153.7 | 353 | 153.6 |
| 07:30:00 | 153.8 | 153.8 | 153.3 | 153.3 | 421 | 153.4 |
| 07:45:00 | 153.3 | 153.3 | 153.3 | 153.3 | 87 | 153.3 |
| 08:00:00 | 153.7 | 154.2 | 153.3 | 154.1 | 3104 | 153.7 |
| 08:15:00 | 154.2 | 154.3 | 153.6 | 153.6 | 590 | 154.1 |
| 08:30:00 | 154.3 | 154.5 | 153.9 | 154.5 | 760 | 154.3 |
| 08:45:00 | 154.1 | 154.6 | 153.9 | 154.1 | 579 | 154.3 |
| 09:00:00 | 154.5 | 154.8 | 154.0 | 154.7 | 1424 | 154.3 |
| 09:15:00 | 154.3 | 154.6 | 153.5 | 153.7 | 1506 | 153.9 |
| 09:30:00 | 153.8 | 154.5 | 153.5 | 154.5 | 1064 | 154.1 |
| 09:45:00 | 154.2 | 154.2 | 154.1 | 154.1 | 331 | 154.2 |
| 10:00:00 | 154.2 | 154.4 | 154.2 | 154.4 | 641 | 154.3 |
| 10:15:00 | 154.2 | 154.6 | 154.2 | 154.6 | 359 | 154.5 |
| 10:30:00 | 154.3 | 154.8 | 153.7 | 154.3 | 985 | 154.6 |
| 10:45:00 | 154.3 | 154.6 | 153.7 | 154.6 | 323 | 154.6 |
| 11:00:00 | 154.0 | 154.0 | 153.9 | 154.0 | 949 | 154.0 |
| 11:15:00 | 154.0 | 154.0 | 153.4 | 153.4 | 1573 | 153.6 |
| 11:30:00 | 153.6 | 153.9 | 153.6 | 153.9 | 237 | 153.8 |
| 11:45:00 | 153.8 | 153.8 | 153.3 | 153.3 | 837 | 153.5 |
| 12:00:00 | - |
| 12:15:00 | 153.8 | 153.8 | 153.8 | 153.8 | 30 | 153.8 |
| 12:30:00 | 153.5 | 153.5 | 153.3 | 153.4 | 350 | 153.3 |
| 12:45:00 | 153.3 | 153.5 | 153.3 | 153.5 | 326 | 153.5 |
| 13:00:00 | 153.6 | 153.9 | 153.6 | 153.8 | 89 | 153.9 |
| 13:15:00 | 153.8 | 153.8 | 153.3 | 153.3 | 405 | 153.4 |
| 13:30:00 | 153.3 | 153.9 | 153.0 | 153.9 | 4972 | 153.6 |
| 13:45:00 | 153.9 | 153.9 | 153.8 | 153.8 | 525 | 153.9 |
| 14:00:00 | 153.9 | 153.9 | 153.8 | 153.8 | 155 | 153.9 |
| 14:15:00 | 153.8 | 153.9 | 153.8 | 153.9 | 160 | 153.8 |
| 14:30:00 | 153.8 | 153.8 | 153.8 | 153.8 | 121 | 153.8 |
| 14:45:00 | 153.8 | 153.8 | 153.2 | 153.2 | 19 | 153.3 |
| 15:00:00 | 153.3 | 153.3 | 153.3 | 153.3 | 4 | 153.3 |
| 15:15:00 | - |
| 15:30:00 | 153.4 | 153.4 | 153.4 | 153.4 | 148 | 153.4 |
| 15:45:00 | 153.4 | 153.4 | 153.4 | 153.4 | 100 | 153.4 |
| 16:00:00 | - |
| 16:15:00 | 153.6 | 153.7 | 153.0 | 153.0 | 914 | 153.3 |
| 16:30:00 | 153.5 | 153.9 | 153.5 | 153.5 | 1093 | 153.7 |
| 16:45:00 | 153.3 | 154.1 | 153.2 | 153.9 | 2403 | 153.7 |
| 17:00:00 | 154.2 | 154.2 | 153.9 | 153.9 | 999 | 153.9 |
| 17:15:00 | 154.1 | 154.1 | 154.0 | 154.0 | 177 | 154.0 |
| 17:30:00 | 154.0 | 154.0 | 154.0 | 154.0 | 102 | 154.0 |
| 17:45:00 | 154.0 | 154.0 | 153.9 | 153.9 | 26 | 153.9 |
| 18:00:00 | 153.9 | 153.9 | 153.5 | 153.6 | 210 | 153.7 |
| 18:15:00 | 153.7 | 153.9 | 153.7 | 153.9 | 68 | 153.7 |
| 18:30:00 | 153.9 | 154.0 | 153.5 | 153.9 | 133 | 153.9 |
| 18:45:00 | 153.8 | 154.0 | 153.8 | 154.0 | 94 | 153.9 |
| 19:00:00 | 153.6 | 153.7 | 153.6 | 153.6 | 449 | 153.6 |
| 19:15:00 | 153.6 | 154.0 | 153.6 | 154.0 | 1696 | 153.6 |
| 19:30:00 | 154.2 | 154.3 | 154.2 | 154.3 | 578 | 154.3 |
| 19:45:00 | 154.3 | 154.3 | 154.1 | 154.2 | 1218 | 154.2 |
| 20:00:00 | 154.1 | 154.3 | 153.2 | 153.4 | 2629 | 153.7 |
| 20:15:00 | 154.2 | 155.1 | 154.1 | 154.9 | 3289 | 154.7 |
| 20:30:00 | 155.0 | 155.1 | 154.8 | 155.0 | 700 | 155.0 |
| 20:45:00 | 155.0 | 155.3 | 154.8 | 155.0 | 2725 | 155.2 |
| 21:00:00 | 155.0 | 157.5 | 154.0 | 155.0 | 3822 | 155.2 |
| 21:15:00 | 155.8 | 157.4 | 155.8 | 156.2 | 1285 | 156.7 |
| 21:30:00 | 156.9 | 157.4 | 155.7 | 157.0 | 3992 | 156.8 |
| 21:45:00 | 157.0 | 157.7 | 155.6 | 155.7 | 3708 | 157.1 |
| 22:00:00 | 155.8 | 156.0 | 155.8 | 155.8 | 864 | 155.9 |
| 22:15:00 | 155.8 | 155.8 | 155.0 | 155.1 | 944 | 155.4 |
| 22:30:00 | 155.8 | 155.9 | 155.5 | 155.5 | 333 | 155.6 |
| 22:45:00 | 155.4 | 156.0 | 155.4 | 156.0 | 462 | 155.9 |
| 23:00:00 | 155.9 | 156.2 | 155.8 | 155.8 | 2299 | 156.0 |
| 23:15:00 | 155.7 | 156.0 | 155.5 | 155.9 | 665 | 155.8 |
| 23:30:00 | 156.0 | 156.0 | 155.9 | 155.9 | 45 | 155.9 |
| 23:45:00 | 155.6 | 155.6 | 155.6 | 155.6 | 129 | 155.6 |