2018年09月07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 | 129.8 | 129.9 | 128.7 | 128.7 | 936 | 129.0 |
| 00:15:00 | 129.6 | 130.0 | 128.9 | 130.0 | 1789 | 130.0 |
| 00:30:00 | 129.9 | 131.9 | 129.9 | 131.9 | 5664 | 130.2 |
| 00:45:00 | 132.0 | 134.8 | 131.1 | 134.4 | 3730 | 133.4 |
| 01:00:00 | 134.4 | 134.8 | 132.0 | 134.0 | 1728 | 134.4 |
| 01:15:00 | 134.0 | 134.9 | 132.1 | 134.9 | 796 | 134.6 |
| 01:30:00 | 134.8 | 134.8 | 133.3 | 134.7 | 1137 | 133.6 |
| 01:45:00 | 133.5 | 133.5 | 133.0 | 133.5 | 1929 | 133.2 |
| 02:00:00 | 133.3 | 133.3 | 133.3 | 133.3 | 550 | 133.3 |
| 02:15:00 | - |
| 02:30:00 | 133.5 | 133.5 | 133.1 | 133.4 | 73 | 133.3 |
| 02:45:00 | 133.4 | 133.4 | 132.7 | 132.7 | 49 | 133.1 |
| 03:00:00 | 133.4 | 133.4 | 133.4 | 133.4 | 20 | 133.4 |
| 03:15:00 | 133.1 | 133.1 | 133.0 | 133.1 | 44 | 133.1 |
| 03:30:00 | 133.1 | 133.2 | 132.7 | 133.2 | 25 | 133.0 |
| 03:45:00 | 132.8 | 132.8 | 132.8 | 132.8 | 13 | 132.8 |
| 04:00:00 | 132.8 | 132.8 | 132.7 | 132.8 | 106 | 132.8 |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | 133.2 | 133.2 | 131.5 | 131.5 | 117 | 132.8 |
| 05:00:00 | 132.8 | 132.8 | 132.8 | 132.8 | 49 | 132.8 |
| 05:15:00 | - |
| 05:30:00 | 132.9 | 132.9 | 132.9 | 132.9 | 10 | 132.9 |
| 05:45:00 | 132.9 | 132.9 | 131.7 | 131.7 | 462 | 132.0 |
| 06:00:00 | 132.4 | 132.7 | 132.4 | 132.7 | 670 | 132.6 |
| 06:15:00 | 132.8 | 132.8 | 132.8 | 132.8 | 190 | 132.8 |
| 06:30:00 | 132.8 | 132.8 | 132.1 | 132.1 | 19 | 132.2 |
| 06:45:00 | 132.0 | 132.0 | 131.8 | 131.8 | 43 | 131.9 |
| 07:00:00 | 132.1 | 132.1 | 131.7 | 131.7 | 949 | 131.8 |
| 07:15:00 | 131.7 | 131.8 | 129.5 | 130.7 | 2495 | 130.9 |
| 07:30:00 | 130.7 | 132.4 | 130.7 | 131.2 | 474 | 131.7 |
| 07:45:00 | 131.8 | 132.0 | 131.8 | 132.0 | 1779 | 132.0 |
| 08:00:00 | 132.0 | 134.0 | 132.0 | 132.6 | 2926 | 133.0 |
| 08:15:00 | 133.4 | 135.0 | 133.0 | 134.9 | 8956 | 134.5 |
| 08:30:00 | 134.6 | 135.5 | 133.9 | 133.9 | 4038 | 134.8 |
| 08:45:00 | 134.6 | 134.7 | 133.1 | 133.1 | 2088 | 134.0 |
| 09:00:00 | 134.0 | 134.6 | 130.5 | 133.6 | 5889 | 132.1 |
| 09:15:00 | 134.2 | 134.3 | 134.0 | 134.0 | 665 | 134.1 |
| 09:30:00 | 133.6 | 134.0 | 133.5 | 133.9 | 807 | 133.9 |
| 09:45:00 | 133.1 | 134.0 | 133.0 | 133.3 | 644 | 133.7 |
| 10:00:00 | 133.2 | 134.3 | 130.8 | 134.0 | 1607 | 133.3 |
| 10:15:00 | 133.1 | 134.0 | 133.1 | 134.0 | 898 | 133.4 |
| 10:30:00 | 133.3 | 134.1 | 133.1 | 133.9 | 2950 | 133.6 |
| 10:45:00 | 133.5 | 133.7 | 133.3 | 133.6 | 565 | 133.6 |
| 11:00:00 | 133.6 | 134.3 | 133.1 | 134.1 | 2017 | 133.7 |
| 11:15:00 | 134.1 | 134.2 | 134.0 | 134.2 | 77 | 134.0 |
| 11:30:00 | 134.2 | 135.0 | 134.2 | 134.3 | 5552 | 134.7 |
| 11:45:00 | 134.9 | 135.1 | 134.3 | 134.7 | 990 | 134.9 |
| 12:00:00 | 134.7 | 134.8 | 134.5 | 134.5 | 2161 | 134.8 |
| 12:15:00 | 134.5 | 135.0 | 134.5 | 135.0 | 484 | 134.8 |
| 12:30:00 | 135.0 | 135.0 | 134.9 | 135.0 | 2227 | 135.0 |
| 12:45:00 | 135.1 | 135.1 | 134.7 | 134.7 | 2091 | 135.0 |
| 13:00:00 | 135.0 | 135.0 | 134.5 | 134.5 | 1243 | 134.6 |
| 13:15:00 | 134.9 | 134.9 | 134.5 | 134.5 | 175 | 134.8 |
| 13:30:00 | 134.5 | 135.2 | 134.5 | 135.2 | 701 | 134.7 |
| 13:45:00 | 134.6 | 134.6 | 134.6 | 134.6 | 2 | 134.6 |
| 14:00:00 | - |
| 14:15:00 | 135.1 | 135.1 | 134.7 | 135.0 | 946 | 135.0 |
| 14:30:00 | 135.2 | 135.6 | 135.2 | 135.6 | 2096 | 135.5 |
| 14:45:00 | 135.1 | 135.5 | 135.0 | 135.0 | 851 | 135.0 |
| 15:00:00 | 135.0 | 135.1 | 134.2 | 134.4 | 3826 | 134.6 |
| 15:15:00 | 134.4 | 134.4 | 134.1 | 134.1 | 993 | 134.4 |
| 15:30:00 | 134.1 | 134.4 | 134.1 | 134.1 | 412 | 134.3 |
| 15:45:00 | 134.1 | 134.1 | 133.0 | 133.0 | 2269 | 133.7 |
| 16:00:00 | 133.9 | 133.9 | 133.9 | 133.9 | 130 | 133.9 |
| 16:15:00 | 133.1 | 135.1 | 133.1 | 134.1 | 1514 | 134.3 |
| 16:30:00 | 134.0 | 134.0 | 133.2 | 133.2 | 344 | 133.4 |
| 16:45:00 | 133.2 | 133.2 | 133.0 | 133.0 | 308 | 133.1 |
| 17:00:00 | 133.0 | 133.0 | 133.0 | 133.0 | 396 | 133.0 |
| 17:15:00 | 132.1 | 132.1 | 131.4 | 131.5 | 809 | 131.5 |
| 17:30:00 | 131.5 | 131.7 | 131.2 | 131.6 | 760 | 131.5 |
| 17:45:00 | 131.3 | 131.3 | 131.3 | 131.3 | 335 | 131.3 |
| 18:00:00 | 131.5 | 133.0 | 131.5 | 131.5 | 352 | 131.7 |
| 18:15:00 | 131.5 | 131.5 | 130.4 | 130.5 | 2830 | 131.0 |
| 18:30:00 | 131.1 | 133.6 | 131.1 | 132.3 | 2117 | 132.1 |
| 18:45:00 | 133.5 | 133.5 | 132.0 | 132.0 | 1204 | 132.2 |
| 19:00:00 | 132.5 | 132.7 | 128.9 | 131.0 | 4584 | 130.9 |
| 19:15:00 | 129.0 | 131.0 | 128.6 | 130.9 | 3781 | 129.3 |
| 19:30:00 | 129.5 | 130.4 | 128.7 | 129.7 | 2638 | 129.4 |
| 19:45:00 | 130.3 | 130.4 | 128.8 | 128.8 | 1016 | 129.7 |
| 20:00:00 | 128.9 | 130.8 | 125.0 | 129.0 | 14967 | 127.9 |
| 20:15:00 | 129.9 | 129.9 | 127.2 | 128.7 | 6576 | 128.3 |
| 20:30:00 | 127.4 | 128.1 | 127.3 | 127.4 | 3108 | 127.6 |
| 20:45:00 | 128.0 | 129.1 | 128.0 | 128.2 | 3310 | 128.7 |
| 21:00:00 | 129.1 | 129.9 | 128.2 | 129.9 | 1671 | 129.6 |
| 21:15:00 | 129.4 | 129.8 | 129.4 | 129.8 | 253 | 129.5 |
| 21:30:00 | 130.0 | 130.5 | 128.4 | 129.9 | 2874 | 129.5 |
| 21:45:00 | 130.0 | 130.1 | 130.0 | 130.0 | 420 | 130.0 |
| 22:00:00 | 129.9 | 130.0 | 129.6 | 129.9 | 291 | 130.0 |
| 22:15:00 | 129.6 | 130.0 | 129.6 | 130.0 | 861 | 130.0 |
| 22:30:00 | 130.1 | 130.1 | 129.1 | 129.6 | 1382 | 129.7 |
| 22:45:00 | 129.6 | 129.7 | 129.3 | 129.3 | 1040 | 129.3 |
| 23:00:00 | 129.1 | 129.5 | 129.1 | 129.5 | 822 | 129.4 |
| 23:15:00 | 129.3 | 129.3 | 129.3 | 129.3 | 185 | 129.3 |
| 23:30:00 | 129.3 | 130.0 | 129.3 | 129.9 | 1013 | 129.8 |
| 23:45:00 | 130.0 | 130.3 | 129.3 | 129.3 | 485 | 129.9 |