2018年09月05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 | - |
| 00:05:00 | 155.7 | 155.7 | 155.5 | 155.5 | 101 | 155.6 |
| 00:10:00 | 155.6 | 155.6 | 155.4 | 155.4 | 124 | 155.6 |
| 00:15:00 | 155.5 | 155.5 | 155.2 | 155.5 | 194 | 155.4 |
| 00:20:00 | 155.4 | 155.6 | 155.1 | 155.1 | 787 | 155.4 |
| 00:25:00 | - |
| 00:30:00 | 155.3 | 155.4 | 155.3 | 155.4 | 21 | 155.3 |
| 00:35:00 | - |
| 00:40:00 | 155.3 | 155.5 | 155.1 | 155.1 | 741 | 155.5 |
| 00:45:00 | 155.1 | 155.6 | 155.1 | 155.6 | 54 | 155.2 |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 155.6 | 155.6 | 155.6 | 155.6 | 1 | 155.6 |
| 01:05:00 | 155.6 | 155.6 | 155.2 | 155.2 | 2 | 155.4 |
| 01:10:00 | - |
| 01:15:00 | 155.2 | 155.2 | 154.8 | 154.8 | 1753 | 155.0 |
| 01:20:00 | 155.1 | 155.1 | 155.0 | 155.0 | 349 | 155.0 |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | 155.3 | 155.4 | 155.3 | 155.4 | 185 | 155.3 |
| 02:15:00 | - |
| 02:20:00 | 155.3 | 155.6 | 155.3 | 155.6 | 302 | 155.5 |
| 02:25:00 | - |
| 02:30:00 | 155.6 | 155.6 | 155.2 | 155.2 | 716 | 155.6 |
| 02:35:00 | - |
| 02:40:00 | 155.6 | 155.6 | 155.6 | 155.6 | 262 | 155.6 |
| 02:45:00 | 155.2 | 155.2 | 155.1 | 155.1 | 25 | 155.1 |
| 02:50:00 | - |
| 02:55:00 | 155.1 | 156.3 | 155.1 | 156.3 | 1219 | 155.9 |
| 03:00:00 | 155.8 | 155.8 | 155.8 | 155.8 | 2 | 155.8 |
| 03:05:00 | 155.8 | 155.8 | 155.1 | 155.1 | 792 | 155.3 |
| 03:10:00 | 155.2 | 155.2 | 155.1 | 155.1 | 21 | 155.2 |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | 155.1 | 155.1 | 154.9 | 154.9 | 717 | 155.0 |
| 03:45:00 | 154.8 | 154.8 | 154.4 | 154.4 | 1470 | 154.4 |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | 155.0 | 155.0 | 155.0 | 155.0 | 255 | 155.0 |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | 155.1 | 155.1 | 155.0 | 155.0 | 162 | 155.1 |
| 04:30:00 | 155.0 | 155.0 | 155.0 | 155.0 | 527 | 155.0 |
| 04:35:00 | - |
| 04:40:00 | 155.0 | 155.0 | 155.0 | 155.0 | 473 | 155.0 |
| 04:45:00 | 155.0 | 155.0 | 154.5 | 154.5 | 29 | 154.9 |
| 04:50:00 | 154.4 | 154.4 | 154.4 | 154.4 | 116 | 154.4 |
| 04:55:00 | - |
| 05:00:00 | 155.2 | 155.2 | 155.2 | 155.2 | 1 | 155.2 |
| 05:05:00 | 154.5 | 154.5 | 154.5 | 154.5 | 7 | 154.5 |
| 05:10:00 | 154.5 | 154.5 | 154.5 | 154.5 | 13 | 154.5 |
| 05:15:00 | - |
| 05:20:00 | 154.4 | 154.4 | 154.4 | 154.4 | 403 | 154.4 |
| 05:25:00 | 154.9 | 155.0 | 154.9 | 155.0 | 123 | 155.0 |
| 05:30:00 | 154.4 | 154.9 | 154.2 | 154.2 | 1193 | 154.2 |
| 05:35:00 | - |
| 05:40:00 | 154.8 | 154.8 | 154.8 | 154.8 | 2 | 154.8 |
| 05:45:00 | 154.8 | 154.8 | 154.8 | 154.8 | 1 | 154.8 |
| 05:50:00 | 154.2 | 154.2 | 154.1 | 154.1 | 200 | 154.2 |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | 154.1 | 154.1 | 154.1 | 154.1 | 49 | 154.1 |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | 154.2 | 154.2 | 154.1 | 154.1 | 675 | 154.2 |
| 06:50:00 | 154.1 | 154.1 | 154.1 | 154.1 | 65 | 154.1 |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | 154.4 | 154.4 | 154.4 | 154.4 | 1 | 154.4 |
| 07:35:00 | 154.4 | 154.4 | 154.4 | 154.4 | 5 | 154.4 |
| 07:40:00 | 154.4 | 154.4 | 154.4 | 154.4 | 1 | 154.4 |
| 07:45:00 | - |
| 07:50:00 | 154.3 | 154.3 | 154.2 | 154.2 | 63 | 154.2 |
| 07:55:00 | 154.2 | 154.2 | 154.1 | 154.1 | 298 | 154.2 |
| 08:00:00 | 154.3 | 155.1 | 154.3 | 155.1 | 285 | 154.6 |
| 08:05:00 | - |
| 08:10:00 | 154.6 | 155.1 | 154.6 | 155.1 | 324 | 155.0 |
| 08:15:00 | - |
| 08:20:00 | 155.0 | 155.1 | 155.0 | 155.1 | 318 | 155.1 |
| 08:25:00 | 154.6 | 154.6 | 154.5 | 154.5 | 37 | 154.5 |
| 08:30:00 | 155.0 | 155.2 | 154.5 | 154.5 | 343 | 155.2 |
| 08:35:00 | - |
| 08:40:00 | 154.6 | 155.5 | 154.5 | 154.6 | 383 | 155.3 |
| 08:45:00 | 154.6 | 154.6 | 154.6 | 154.6 | 50 | 154.6 |
| 08:50:00 | 155.4 | 155.8 | 155.4 | 155.8 | 316 | 155.6 |
| 08:55:00 | 155.0 | 155.0 | 154.7 | 154.7 | 114 | 154.8 |
| 09:00:00 | 154.9 | 155.8 | 154.9 | 155.8 | 316 | 155.7 |
| 09:05:00 | 154.9 | 154.9 | 154.9 | 154.9 | 179 | 154.9 |
| 09:10:00 | 155.0 | 156.4 | 154.9 | 155.1 | 835 | 155.7 |
| 09:15:00 | 155.0 | 155.2 | 155.0 | 155.0 | 693 | 155.1 |
| 09:20:00 | 155.0 | 156.3 | 155.0 | 155.2 | 611 | 155.8 |
| 09:25:00 | 155.2 | 155.2 | 155.0 | 155.0 | 190 | 155.2 |
| 09:30:00 | 154.9 | 155.9 | 154.9 | 155.9 | 361 | 155.7 |
| 09:35:00 | 155.0 | 155.1 | 155.0 | 155.1 | 26 | 155.0 |
| 09:40:00 | 155.2 | 156.3 | 155.2 | 155.2 | 854 | 155.6 |
| 09:45:00 | 155.2 | 155.2 | 154.9 | 154.9 | 321 | 155.1 |
| 09:50:00 | 155.1 | 155.7 | 155.1 | 155.7 | 317 | 155.7 |
| 09:55:00 | 155.0 | 155.0 | 154.9 | 154.9 | 65 | 154.9 |
| 10:00:00 | 154.8 | 155.8 | 154.8 | 155.8 | 505 | 155.7 |
| 10:05:00 | 154.9 | 154.9 | 154.1 | 154.1 | 2287 | 154.4 |
| 10:10:00 | 154.4 | 155.0 | 154.4 | 155.0 | 318 | 155.0 |
| 10:15:00 | - |
| 10:20:00 | 155.0 | 155.6 | 154.6 | 155.6 | 338 | 155.4 |
| 10:25:00 | 154.9 | 154.9 | 154.7 | 154.8 | 70 | 154.8 |
| 10:30:00 | 155.0 | 155.5 | 154.6 | 155.5 | 441 | 155.3 |
| 10:35:00 | 155.4 | 155.5 | 155.4 | 155.5 | 165 | 155.5 |
| 10:40:00 | 155.4 | 155.4 | 154.9 | 154.9 | 320 | 155.4 |
| 10:45:00 | - |
| 10:50:00 | 154.8 | 155.6 | 154.7 | 155.6 | 427 | 155.3 |
| 10:55:00 | - |
| 11:00:00 | 155.3 | 155.7 | 154.8 | 154.8 | 1260 | 155.0 |
| 11:05:00 | 154.8 | 154.8 | 154.8 | 154.8 | 20 | 154.8 |
| 11:10:00 | 155.0 | 155.7 | 154.8 | 155.7 | 367 | 155.5 |
| 11:15:00 | 155.2 | 155.2 | 154.9 | 155.0 | 85 | 155.1 |
| 11:20:00 | 155.0 | 155.7 | 154.9 | 155.7 | 37 | 155.1 |
| 11:25:00 | 155.2 | 155.2 | 155.0 | 155.0 | 2 | 155.1 |
| 11:30:00 | 155.2 | 155.2 | 155.2 | 155.2 | 10 | 155.2 |
| 11:35:00 | 154.9 | 154.9 | 154.9 | 154.9 | 4 | 154.9 |
| 11:40:00 | 155.2 | 155.4 | 155.2 | 155.4 | 112 | 155.4 |
| 11:45:00 | 155.2 | 155.2 | 155.0 | 155.0 | 45 | 155.1 |
| 11:50:00 | - |
| 11:55:00 | 155.0 | 155.0 | 155.0 | 155.0 | 26 | 155.0 |
| 12:00:00 | 154.9 | 154.9 | 154.9 | 154.9 | 50 | 154.9 |
| 12:05:00 | 154.9 | 154.9 | 154.7 | 154.7 | 783 | 154.9 |
| 12:10:00 | - |
| 12:15:00 | 154.7 | 154.7 | 154.7 | 154.7 | 137 | 154.7 |
| 12:20:00 | 154.7 | 154.9 | 154.4 | 154.9 | 77 | 154.5 |
| 12:25:00 | 154.5 | 155.1 | 154.5 | 155.1 | 843 | 154.5 |
| 12:30:00 | 154.8 | 154.8 | 154.5 | 154.5 | 111 | 154.6 |
| 12:35:00 | 154.8 | 154.8 | 154.0 | 154.1 | 7910 | 154.0 |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 154.6 | 154.9 | 154.6 | 154.9 | 265 | 154.8 |
| 12:55:00 | - |
| 13:00:00 | 154.8 | 154.8 | 154.8 | 154.8 | 10 | 154.8 |
| 13:05:00 | 154.8 | 154.8 | 154.0 | 154.0 | 25 | 154.3 |
| 13:10:00 | - |
| 13:15:00 | 154.1 | 154.1 | 154.0 | 154.0 | 24 | 154.0 |
| 13:20:00 | - |
| 13:25:00 | 154.0 | 154.8 | 154.0 | 154.8 | 67 | 154.1 |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | 154.1 | 154.1 | 153.7 | 153.7 | 208 | 153.8 |
| 13:55:00 | - |
| 14:00:00 | 153.7 | 153.7 | 153.6 | 153.6 | 250 | 153.7 |
| 14:05:00 | 153.9 | 153.9 | 153.9 | 153.9 | 16 | 153.9 |
| 14:10:00 | 153.7 | 153.7 | 153.6 | 153.6 | 626 | 153.6 |
| 14:15:00 | 153.9 | 154.9 | 153.9 | 154.9 | 25 | 154.2 |
| 14:20:00 | 153.9 | 153.9 | 153.9 | 153.9 | 25 | 153.9 |
| 14:25:00 | 153.9 | 153.9 | 153.9 | 153.9 | 1 | 153.9 |
| 14:30:00 | 153.9 | 153.9 | 153.9 | 153.9 | 39 | 153.9 |
| 14:35:00 | 153.8 | 153.8 | 153.8 | 153.8 | 25 | 153.8 |
| 14:40:00 | 153.8 | 153.8 | 153.8 | 153.8 | 4 | 153.8 |
| 14:45:00 | 153.7 | 153.7 | 153.2 | 153.2 | 3000 | 153.5 |
| 14:50:00 | 153.3 | 153.3 | 153.1 | 153.1 | 2711 | 153.1 |
| 14:55:00 | 153.3 | 153.7 | 153.3 | 153.7 | 48 | 153.5 |
| 15:00:00 | 153.7 | 153.7 | 153.2 | 153.2 | 37 | 153.2 |
| 15:05:00 | 153.3 | 153.7 | 153.1 | 153.7 | 2173 | 153.2 |
| 15:10:00 | 153.1 | 153.7 | 153.1 | 153.7 | 888 | 153.1 |
| 15:15:00 | 153.1 | 153.1 | 153.1 | 153.1 | 24 | 153.1 |
| 15:20:00 | 153.7 | 153.8 | 153.1 | 153.1 | 199 | 153.5 |
| 15:25:00 | 153.5 | 154.2 | 153.2 | 153.2 | 2601 | 153.9 |
| 15:30:00 | 153.5 | 154.0 | 153.5 | 153.7 | 138 | 153.8 |
| 15:35:00 | 153.7 | 153.7 | 153.1 | 153.2 | 2632 | 153.3 |
| 15:40:00 | 153.1 | 153.1 | 153.1 | 153.1 | 131 | 153.1 |
| 15:45:00 | - |
| 15:50:00 | 153.2 | 153.2 | 153.1 | 153.1 | 1179 | 153.1 |
| 15:55:00 | 153.4 | 154.0 | 153.4 | 154.0 | 200 | 153.9 |
| 16:00:00 | 153.2 | 153.2 | 153.2 | 153.2 | 10 | 153.2 |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | 153.2 | 153.2 | 153.2 | 153.2 | 6 | 153.2 |
| 16:20:00 | 153.4 | 154.0 | 153.4 | 154.0 | 623 | 153.9 |
| 16:25:00 | 153.6 | 153.6 | 153.5 | 153.5 | 21 | 153.6 |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 153.6 | 153.9 | 153.6 | 153.9 | 396 | 153.9 |
| 16:50:00 | - |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | 153.6 | 153.6 | 153.6 | 153.6 | 3 | 153.6 |
| 17:25:00 | 153.6 | 153.6 | 153.5 | 153.5 | 18 | 153.6 |
| 17:30:00 | - |
| 17:35:00 | 153.4 | 153.7 | 153.4 | 153.7 | 8 | 153.5 |
| 17:40:00 | 153.7 | 153.7 | 153.3 | 153.3 | 25 | 153.5 |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | 153.4 | 153.4 | 153.2 | 153.2 | 122 | 153.2 |
| 18:00:00 | 153.2 | 153.2 | 153.1 | 153.1 | 130 | 153.1 |
| 18:05:00 | 153.1 | 153.1 | 153.1 | 153.1 | 325 | 153.1 |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | 153.7 | 153.8 | 153.5 | 153.5 | 126 | 153.6 |
| 18:25:00 | 153.7 | 153.8 | 153.7 | 153.8 | 57 | 153.8 |
| 18:30:00 | 153.6 | 153.6 | 153.1 | 153.6 | 5973 | 153.1 |
| 18:35:00 | 153.1 | 153.1 | 153.1 | 153.1 | 264 | 153.1 |
| 18:40:00 | 153.5 | 153.5 | 153.0 | 153.0 | 1381 | 153.1 |
| 18:45:00 | 153.1 | 153.5 | 152.5 | 153.5 | 1116 | 152.7 |
| 18:50:00 | 152.5 | 152.5 | 152.5 | 152.5 | 25 | 152.5 |
| 18:55:00 | 152.5 | 152.5 | 151.8 | 151.8 | 1124 | 152.1 |
| 19:00:00 | 151.9 | 151.9 | 151.8 | 151.8 | 250 | 151.8 |
| 19:05:00 | 151.8 | 151.9 | 150.0 | 150.0 | 6251 | 150.9 |
| 19:10:00 | 150.3 | 153.5 | 150.0 | 150.1 | 5302 | 150.3 |
| 19:15:00 | 150.0 | 150.2 | 150.0 | 150.0 | 13655 | 150.0 |
| 19:20:00 | 150.0 | 150.0 | 147.1 | 147.1 | 3151 | 149.4 |
| 19:25:00 | 148.9 | 150.0 | 148.4 | 149.5 | 2803 | 149.2 |
| 19:30:00 | 149.9 | 150.0 | 149.6 | 149.8 | 695 | 150.0 |
| 19:35:00 | 149.7 | 149.7 | 147.3 | 149.4 | 1721 | 147.9 |
| 19:40:00 | 149.0 | 149.0 | 147.1 | 148.8 | 2821 | 148.4 |
| 19:45:00 | 147.6 | 147.6 | 147.0 | 147.0 | 2505 | 147.2 |
| 19:50:00 | 148.0 | 148.0 | 145.0 | 145.0 | 2698 | 145.2 |
| 19:55:00 | 144.1 | 145.6 | 140.1 | 140.1 | 2675 | 142.7 |
| 20:00:00 | 142.0 | 144.5 | 141.0 | 141.0 | 1557 | 143.1 |
| 20:05:00 | 142.0 | 143.5 | 140.2 | 142.0 | 5407 | 141.1 |
| 20:10:00 | 142.0 | 143.2 | 140.1 | 143.2 | 1049 | 142.1 |
| 20:15:00 | 143.2 | 146.1 | 142.1 | 143.5 | 2670 | 144.7 |
| 20:20:00 | 143.6 | 146.2 | 141.0 | 145.6 | 5281 | 143.7 |
| 20:25:00 | 141.9 | 145.8 | 140.2 | 141.1 | 3298 | 142.7 |
| 20:30:00 | 141.0 | 141.0 | 140.0 | 141.0 | 4865 | 140.1 |
| 20:35:00 | - |
| 20:40:00 | 141.1 | 141.2 | 138.4 | 140.0 | 4781 | 140.0 |
| 20:45:00 | 139.1 | 139.1 | 138.0 | 138.5 | 507 | 138.2 |
| 20:50:00 | 138.5 | 138.9 | 137.0 | 138.9 | 320 | 137.8 |
| 20:55:00 | 138.9 | 139.8 | 138.4 | 138.4 | 2099 | 139.5 |
| 21:00:00 | 139.7 | 141.6 | 139.7 | 140.0 | 1720 | 140.7 |
| 21:05:00 | 141.2 | 143.0 | 140.9 | 141.1 | 1103 | 141.6 |
| 21:10:00 | 141.1 | 141.9 | 141.1 | 141.9 | 10 | 141.7 |
| 21:15:00 | 141.1 | 141.7 | 140.4 | 141.7 | 529 | 141.3 |
| 21:20:00 | 141.6 | 142.8 | 139.6 | 142.0 | 5980 | 140.5 |
| 21:25:00 | 142.7 | 142.7 | 141.5 | 141.5 | 51 | 142.4 |
| 21:30:00 | 141.6 | 142.4 | 141.5 | 141.5 | 8459 | 141.5 |
| 21:35:00 | 142.4 | 142.5 | 141.5 | 141.6 | 1400 | 141.5 |
| 21:40:00 | 141.6 | 141.6 | 141.5 | 141.5 | 396 | 141.5 |
| 21:45:00 | 141.5 | 141.5 | 140.0 | 140.0 | 789 | 140.9 |
| 21:50:00 | 140.0 | 140.0 | 139.5 | 139.5 | 988 | 139.7 |
| 21:55:00 | 139.0 | 139.9 | 138.0 | 138.6 | 208 | 138.8 |
| 22:00:00 | 138.1 | 138.1 | 138.1 | 138.1 | 3 | 138.1 |
| 22:05:00 | 139.9 | 140.0 | 138.0 | 139.3 | 905 | 139.3 |
| 22:10:00 | 141.0 | 141.8 | 139.4 | 140.4 | 828 | 140.3 |
| 22:15:00 | 140.6 | 140.6 | 139.9 | 140.6 | 126 | 139.9 |
| 22:20:00 | 140.6 | 140.8 | 140.0 | 140.0 | 563 | 140.3 |
| 22:25:00 | 140.8 | 140.9 | 140.1 | 140.1 | 1622 | 140.8 |
| 22:30:00 | 140.8 | 140.8 | 140.2 | 140.2 | 16 | 140.7 |
| 22:35:00 | 140.7 | 141.0 | 138.6 | 140.0 | 5547 | 140.2 |
| 22:40:00 | 140.6 | 141.0 | 140.1 | 140.1 | 137 | 140.8 |
| 22:45:00 | 141.3 | 142.0 | 140.6 | 141.9 | 2621 | 141.5 |
| 22:50:00 | 141.5 | 141.7 | 141.5 | 141.7 | 56 | 141.6 |
| 22:55:00 | 141.7 | 142.9 | 141.6 | 142.9 | 816 | 142.7 |
| 23:00:00 | 142.9 | 143.5 | 141.5 | 142.2 | 800 | 142.8 |
| 23:05:00 | 141.7 | 142.0 | 141.7 | 141.9 | 1261 | 142.0 |
| 23:10:00 | 141.6 | 141.6 | 141.0 | 141.0 | 2194 | 141.0 |
| 23:15:00 | 141.9 | 141.9 | 141.9 | 141.9 | 8 | 141.9 |
| 23:20:00 | 141.0 | 141.9 | 141.0 | 141.7 | 790 | 141.7 |
| 23:25:00 | 141.9 | 141.9 | 141.0 | 141.7 | 741 | 141.2 |
| 23:30:00 | 141.4 | 141.4 | 141.1 | 141.3 | 1439 | 141.3 |
| 23:35:00 | - |
| 23:40:00 | 141.3 | 141.3 | 140.8 | 141.3 | 652 | 140.9 |
| 23:45:00 | 140.8 | 140.8 | 140.0 | 140.0 | 312 | 140.8 |
| 23:50:00 | 140.0 | 141.0 | 139.7 | 139.7 | 2295 | 140.1 |
| 23:55:00 | 139.7 | 140.0 | 138.5 | 140.0 | 5432 | 139.4 |