2018年09月06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 | 140.1 | 141.0 | 140.1 | 140.3 | 2439 | 140.7 |
| 00:15:00 | 140.3 | 140.3 | 139.6 | 140.3 | 793 | 140.1 |
| 00:30:00 | 140.2 | 140.2 | 138.9 | 139.4 | 1226 | 139.2 |
| 00:45:00 | 138.9 | 139.5 | 138.6 | 139.1 | 1093 | 139.2 |
| 01:00:00 | 139.4 | 139.5 | 139.1 | 139.5 | 94 | 139.4 |
| 01:15:00 | 139.1 | 139.1 | 139.0 | 139.0 | 310 | 139.0 |
| 01:30:00 | 138.9 | 139.0 | 138.7 | 138.7 | 69 | 138.9 |
| 01:45:00 | 138.7 | 138.7 | 138.0 | 138.0 | 1792 | 138.1 |
| 02:00:00 | 138.0 | 138.0 | 135.7 | 135.7 | 2805 | 136.3 |
| 02:15:00 | 135.7 | 138.1 | 135.5 | 135.5 | 2865 | 136.4 |
| 02:30:00 | 136.9 | 137.0 | 135.7 | 137.0 | 86 | 136.1 |
| 02:45:00 | 136.0 | 136.0 | 135.1 | 135.1 | 212 | 135.5 |
| 03:00:00 | 136.6 | 136.8 | 136.6 | 136.8 | 773 | 136.7 |
| 03:15:00 | 136.8 | 136.8 | 135.8 | 135.8 | 428 | 136.6 |
| 03:30:00 | 136.7 | 136.8 | 136.1 | 136.1 | 577 | 136.3 |
| 03:45:00 | 136.3 | 136.3 | 135.0 | 136.0 | 585 | 135.4 |
| 04:00:00 | 135.0 | 138.0 | 135.0 | 136.2 | 5033 | 135.9 |
| 04:15:00 | 136.1 | 137.0 | 135.0 | 135.0 | 2067 | 136.4 |
| 04:30:00 | 136.8 | 138.0 | 135.1 | 135.1 | 2289 | 137.4 |
| 04:45:00 | 136.6 | 138.9 | 135.4 | 138.1 | 1895 | 136.7 |
| 05:00:00 | 138.8 | 138.9 | 135.0 | 137.3 | 2495 | 136.6 |
| 05:15:00 | 136.1 | 137.4 | 135.0 | 137.0 | 2453 | 136.5 |
| 05:30:00 | 137.1 | 137.5 | 135.1 | 136.8 | 1626 | 136.1 |
| 05:45:00 | 136.8 | 136.9 | 136.0 | 136.0 | 1555 | 136.2 |
| 06:00:00 | 135.9 | 136.8 | 135.2 | 136.1 | 1668 | 135.9 |
| 06:15:00 | 136.7 | 136.7 | 134.1 | 135.1 | 5565 | 134.4 |
| 06:30:00 | - |
| 06:45:00 | 134.1 | 134.1 | 133.3 | 133.4 | 1241 | 133.5 |
| 07:00:00 | 133.4 | 133.4 | 131.6 | 132.9 | 4572 | 132.7 |
| 07:15:00 | 133.1 | 133.2 | 126.7 | 130.0 | 13460 | 130.4 |
| 07:30:00 | 130.0 | 131.2 | 128.1 | 131.0 | 2670 | 129.8 |
| 07:45:00 | 129.2 | 130.8 | 129.2 | 130.8 | 1011 | 129.8 |
| 08:00:00 | 130.8 | 131.0 | 127.2 | 129.7 | 8274 | 129.3 |
| 08:15:00 | 129.7 | 131.1 | 127.6 | 128.8 | 5874 | 130.0 |
| 08:30:00 | 128.0 | 129.2 | 127.0 | 127.8 | 5557 | 127.7 |
| 08:45:00 | 127.0 | 127.8 | 123.0 | 123.1 | 4093 | 125.4 |
| 09:00:00 | 123.1 | 128.1 | 122.1 | 123.8 | 1591 | 124.2 |
| 09:15:00 | 122.5 | 125.0 | 121.6 | 121.6 | 2609 | 122.3 |
| 09:30:00 | 121.6 | 125.8 | 120.7 | 121.8 | 7150 | 122.0 |
| 09:45:00 | 125.6 | 130.0 | 125.6 | 130.0 | 5389 | 128.3 |
| 10:00:00 | 129.9 | 132.9 | 128.0 | 132.0 | 8162 | 131.3 |
| 10:15:00 | 132.0 | 139.6 | 131.9 | 137.2 | 10782 | 135.9 |
| 10:30:00 | 138.7 | 138.8 | 135.9 | 137.9 | 3935 | 136.8 |
| 10:45:00 | 137.9 | 137.9 | 133.9 | 137.0 | 3208 | 135.4 |
| 11:00:00 | 137.0 | 137.0 | 133.3 | 134.3 | 2494 | 135.3 |
| 11:15:00 | 134.4 | 135.7 | 132.3 | 134.6 | 1703 | 135.1 |
| 11:30:00 | 134.8 | 135.2 | 134.1 | 134.1 | 1322 | 134.8 |
| 11:45:00 | 134.8 | 134.8 | 134.1 | 134.4 | 510 | 134.4 |
| 12:00:00 | 134.1 | 134.7 | 131.0 | 132.7 | 1198 | 133.0 |
| 12:15:00 | 132.1 | 132.1 | 130.0 | 131.0 | 3743 | 130.9 |
| 12:30:00 | 130.1 | 131.0 | 129.0 | 129.9 | 7182 | 130.1 |
| 12:45:00 | 129.1 | 129.7 | 128.3 | 129.0 | 860 | 129.2 |
| 13:00:00 | 129.0 | 129.0 | 128.0 | 128.0 | 4104 | 128.8 |
| 13:15:00 | 128.0 | 129.0 | 125.0 | 125.0 | 12102 | 126.5 |
| 13:30:00 | 125.0 | 127.0 | 124.7 | 127.0 | 5258 | 124.9 |
| 13:45:00 | 127.1 | 129.9 | 127.1 | 129.9 | 6927 | 129.0 |
| 14:00:00 | 129.9 | 130.0 | 128.0 | 128.7 | 669 | 129.6 |
| 14:15:00 | 128.7 | 129.9 | 128.4 | 129.9 | 2075 | 129.3 |
| 14:30:00 | 129.9 | 129.9 | 128.1 | 128.1 | 1894 | 129.8 |
| 14:45:00 | 128.4 | 128.4 | 125.8 | 126.5 | 1918 | 126.8 |
| 15:00:00 | 126.4 | 126.7 | 126.2 | 126.7 | 1008 | 126.4 |
| 15:15:00 | 127.0 | 129.7 | 127.0 | 129.5 | 646 | 127.9 |
| 15:30:00 | 129.6 | 129.8 | 129.0 | 129.2 | 1380 | 129.6 |
| 15:45:00 | 129.8 | 129.8 | 128.7 | 129.8 | 209 | 129.0 |
| 16:00:00 | - |
| 16:15:00 | 129.7 | 129.7 | 128.6 | 128.6 | 86 | 129.5 |
| 16:30:00 | 128.6 | 128.6 | 127.0 | 127.9 | 1077 | 127.6 |
| 16:45:00 | 128.0 | 129.2 | 128.0 | 129.2 | 267 | 129.2 |
| 17:00:00 | 128.1 | 128.1 | 128.1 | 128.1 | 5 | 128.1 |
| 17:15:00 | 128.9 | 129.3 | 128.9 | 129.3 | 2285 | 129.2 |
| 17:30:00 | 129.0 | 129.3 | 128.8 | 129.3 | 112 | 129.0 |
| 17:45:00 | 129.0 | 129.1 | 128.8 | 129.1 | 927 | 128.9 |
| 18:00:00 | 129.1 | 129.2 | 128.8 | 128.8 | 798 | 128.8 |
| 18:15:00 | 128.8 | 128.8 | 128.7 | 128.7 | 63 | 128.7 |
| 18:30:00 | 128.7 | 128.7 | 128.1 | 128.1 | 1956 | 128.4 |
| 18:45:00 | 128.1 | 128.2 | 127.9 | 127.9 | 913 | 128.1 |
| 19:00:00 | 127.9 | 129.3 | 127.9 | 129.1 | 4677 | 128.9 |
| 19:15:00 | 129.0 | 129.0 | 128.6 | 128.6 | 552 | 128.8 |
| 19:30:00 | 128.7 | 130.0 | 128.0 | 128.0 | 6493 | 129.4 |
| 19:45:00 | 127.9 | 128.8 | 127.8 | 127.8 | 1058 | 128.2 |
| 20:00:00 | 128.4 | 128.5 | 127.8 | 128.5 | 493 | 128.5 |
| 20:15:00 | 128.6 | 129.7 | 127.6 | 127.6 | 2043 | 128.8 |
| 20:30:00 | 127.6 | 128.9 | 127.1 | 127.3 | 778 | 127.4 |
| 20:45:00 | 128.9 | 129.3 | 128.0 | 128.3 | 2360 | 128.3 |
| 21:00:00 | 128.2 | 128.2 | 127.2 | 127.2 | 1419 | 128.1 |
| 21:15:00 | 127.1 | 127.1 | 127.0 | 127.0 | 217 | 127.1 |
| 21:30:00 | 127.4 | 127.4 | 126.8 | 126.8 | 1298 | 127.0 |
| 21:45:00 | 126.5 | 127.1 | 126.5 | 126.7 | 603 | 126.9 |
| 22:00:00 | 126.6 | 126.6 | 126.2 | 126.6 | 1134 | 126.5 |
| 22:15:00 | 126.7 | 126.7 | 124.0 | 125.9 | 4854 | 125.0 |
| 22:30:00 | 125.9 | 130.0 | 125.9 | 127.3 | 7495 | 127.9 |
| 22:45:00 | 128.1 | 128.1 | 127.2 | 127.3 | 613 | 127.4 |
| 23:00:00 | 127.2 | 127.7 | 127.2 | 127.6 | 1222 | 127.5 |
| 23:15:00 | 127.7 | 128.0 | 127.7 | 128.0 | 708 | 127.8 |
| 23:30:00 | 128.1 | 129.0 | 127.6 | 128.0 | 3564 | 128.5 |
| 23:45:00 | 128.0 | 129.6 | 128.0 | 129.6 | 3382 | 128.6 |