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 | 155.7 | 155.7 | 155.4 | 155.4 | 225 | 155.6 |
| 00:15:00 | 155.5 | 155.6 | 155.1 | 155.1 | 981 | 155.4 |
| 00:30:00 | 155.3 | 155.5 | 155.1 | 155.1 | 762 | 155.5 |
| 00:45:00 | 155.1 | 155.6 | 155.1 | 155.6 | 54 | 155.2 |
| 01:00:00 | 155.6 | 155.6 | 155.2 | 155.2 | 3 | 155.5 |
| 01:15:00 | 155.2 | 155.2 | 154.8 | 155.0 | 2102 | 155.0 |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 155.3 | 155.4 | 155.3 | 155.4 | 185 | 155.3 |
| 02:15:00 | 155.3 | 155.6 | 155.3 | 155.6 | 302 | 155.5 |
| 02:30:00 | 155.6 | 155.6 | 155.2 | 155.6 | 978 | 155.6 |
| 02:45:00 | 155.2 | 156.3 | 155.1 | 156.3 | 1244 | 155.9 |
| 03:00:00 | 155.8 | 155.8 | 155.1 | 155.1 | 815 | 155.3 |
| 03:15:00 | - |
| 03:30:00 | 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 |
| 04:00:00 | 155.0 | 155.0 | 155.0 | 155.0 | 255 | 155.0 |
| 04:15:00 | 155.1 | 155.1 | 155.0 | 155.0 | 162 | 155.1 |
| 04:30:00 | 155.0 | 155.0 | 155.0 | 155.0 | 1000 | 155.0 |
| 04:45:00 | 155.0 | 155.0 | 154.4 | 154.4 | 145 | 154.5 |
| 05:00:00 | 155.2 | 155.2 | 154.5 | 154.5 | 21 | 154.5 |
| 05:15:00 | 154.4 | 155.0 | 154.4 | 155.0 | 526 | 154.5 |
| 05:30:00 | 154.4 | 154.9 | 154.2 | 154.8 | 1195 | 154.2 |
| 05:45:00 | 154.8 | 154.8 | 154.1 | 154.1 | 201 | 154.2 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 154.1 | 154.1 | 154.1 | 154.1 | 49 | 154.1 |
| 06:45:00 | 154.2 | 154.2 | 154.1 | 154.1 | 740 | 154.2 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 154.4 | 154.4 | 154.4 | 154.4 | 7 | 154.4 |
| 07:45:00 | 154.3 | 154.3 | 154.1 | 154.1 | 361 | 154.2 |
| 08:00:00 | 154.3 | 155.1 | 154.3 | 155.1 | 609 | 154.8 |
| 08:15:00 | 155.0 | 155.1 | 154.5 | 154.5 | 355 | 155.0 |
| 08:30:00 | 155.0 | 155.5 | 154.5 | 154.6 | 726 | 155.2 |
| 08:45:00 | 154.6 | 155.8 | 154.6 | 154.7 | 480 | 155.3 |
| 09:00:00 | 154.9 | 156.4 | 154.9 | 155.1 | 1330 | 155.6 |
| 09:15:00 | 155.0 | 156.3 | 155.0 | 155.0 | 1494 | 155.4 |
| 09:30:00 | 154.9 | 156.3 | 154.9 | 155.2 | 1241 | 155.6 |
| 09:45:00 | 155.2 | 155.7 | 154.9 | 154.9 | 703 | 155.4 |
| 10:00:00 | 154.8 | 155.8 | 154.1 | 155.0 | 3110 | 154.7 |
| 10:15:00 | 155.0 | 155.6 | 154.6 | 154.8 | 408 | 155.3 |
| 10:30:00 | 155.0 | 155.5 | 154.6 | 154.9 | 926 | 155.4 |
| 10:45:00 | 154.8 | 155.6 | 154.7 | 155.6 | 427 | 155.3 |
| 11:00:00 | 155.3 | 155.7 | 154.8 | 155.7 | 1647 | 155.1 |
| 11:15:00 | 155.2 | 155.7 | 154.9 | 155.0 | 124 | 155.1 |
| 11:30:00 | 155.2 | 155.4 | 154.9 | 155.4 | 126 | 155.4 |
| 11:45:00 | 155.2 | 155.2 | 155.0 | 155.0 | 71 | 155.1 |
| 12:00:00 | 154.9 | 154.9 | 154.7 | 154.7 | 833 | 154.9 |
| 12:15:00 | 154.7 | 155.1 | 154.4 | 155.1 | 1057 | 154.5 |
| 12:30:00 | 154.8 | 154.8 | 154.0 | 154.1 | 8021 | 154.0 |
| 12:45:00 | 154.6 | 154.9 | 154.6 | 154.9 | 265 | 154.8 |
| 13:00:00 | 154.8 | 154.8 | 154.0 | 154.0 | 35 | 154.4 |
| 13:15:00 | 154.1 | 154.8 | 154.0 | 154.8 | 91 | 154.1 |
| 13:30:00 | - |
| 13:45:00 | 154.1 | 154.1 | 153.7 | 153.7 | 208 | 153.8 |
| 14:00:00 | 153.7 | 153.9 | 153.6 | 153.6 | 892 | 153.6 |
| 14:15:00 | 153.9 | 154.9 | 153.9 | 153.9 | 51 | 154.0 |
| 14:30:00 | 153.9 | 153.9 | 153.8 | 153.8 | 68 | 153.9 |
| 14:45:00 | 153.7 | 153.7 | 153.1 | 153.7 | 5759 | 153.3 |
| 15:00:00 | 153.7 | 153.7 | 153.1 | 153.7 | 3098 | 153.2 |
| 15:15:00 | 153.1 | 154.2 | 153.1 | 153.2 | 2824 | 153.9 |
| 15:30:00 | 153.5 | 154.0 | 153.1 | 153.1 | 2901 | 153.3 |
| 15:45:00 | 153.2 | 154.0 | 153.1 | 154.0 | 1379 | 153.2 |
| 16:00:00 | 153.2 | 153.2 | 153.2 | 153.2 | 10 | 153.2 |
| 16:15:00 | 153.2 | 154.0 | 153.2 | 153.5 | 650 | 153.9 |
| 16:30:00 | - |
| 16:45:00 | 153.6 | 153.9 | 153.6 | 153.9 | 396 | 153.9 |
| 17:00:00 | - |
| 17:15:00 | 153.6 | 153.6 | 153.5 | 153.5 | 21 | 153.6 |
| 17:30:00 | 153.4 | 153.7 | 153.3 | 153.3 | 33 | 153.5 |
| 17:45:00 | 153.4 | 153.4 | 153.2 | 153.2 | 122 | 153.2 |
| 18:00:00 | 153.2 | 153.2 | 153.1 | 153.1 | 455 | 153.1 |
| 18:15:00 | 153.7 | 153.8 | 153.5 | 153.8 | 183 | 153.7 |
| 18:30:00 | 153.6 | 153.6 | 153.0 | 153.0 | 7618 | 153.1 |
| 18:45:00 | 153.1 | 153.5 | 151.8 | 151.8 | 2265 | 152.4 |
| 19:00:00 | 151.9 | 153.5 | 150.0 | 150.1 | 11803 | 150.7 |
| 19:15:00 | 150.0 | 150.2 | 147.1 | 149.5 | 19609 | 149.8 |
| 19:30:00 | 149.9 | 150.0 | 147.1 | 148.8 | 5237 | 148.4 |
| 19:45:00 | 147.6 | 148.0 | 140.1 | 140.1 | 7878 | 145.0 |
| 20:00:00 | 142.0 | 144.5 | 140.1 | 143.2 | 8013 | 141.6 |
| 20:15:00 | 143.2 | 146.2 | 140.2 | 141.1 | 11249 | 143.7 |
| 20:30:00 | 141.0 | 141.2 | 138.4 | 140.0 | 9646 | 140.0 |
| 20:45:00 | 139.1 | 139.8 | 137.0 | 138.4 | 2926 | 139.1 |
| 21:00:00 | 139.7 | 143.0 | 139.7 | 141.9 | 2833 | 141.0 |
| 21:15:00 | 141.1 | 142.8 | 139.6 | 141.5 | 6560 | 140.6 |
| 21:30:00 | 141.6 | 142.5 | 141.5 | 141.5 | 10255 | 141.5 |
| 21:45:00 | 141.5 | 141.5 | 138.0 | 138.6 | 1985 | 140.1 |
| 22:00:00 | 138.1 | 141.8 | 138.0 | 140.4 | 1736 | 139.8 |
| 22:15:00 | 140.6 | 140.9 | 139.9 | 140.1 | 2311 | 140.6 |
| 22:30:00 | 140.8 | 141.0 | 138.6 | 140.1 | 5700 | 140.2 |
| 22:45:00 | 141.3 | 142.9 | 140.6 | 142.9 | 3493 | 141.7 |
| 23:00:00 | 142.9 | 143.5 | 141.0 | 141.0 | 4255 | 141.6 |
| 23:15:00 | 141.9 | 141.9 | 141.0 | 141.7 | 1539 | 141.5 |
| 23:30:00 | 141.4 | 141.4 | 140.8 | 141.3 | 2091 | 141.2 |
| 23:45:00 | 140.8 | 141.0 | 138.5 | 140.0 | 8039 | 139.7 |