2018年09月09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 | 122.0 | 122.4 | 121.3 | 122.1 | 4540 | 121.8 |
| 00:15:00 | 121.7 | 122.4 | 121.5 | 121.5 | 3812 | 121.9 |
| 00:30:00 | 122.0 | 122.9 | 122.0 | 122.9 | 9862 | 122.5 |
| 00:45:00 | 122.9 | 123.7 | 122.9 | 123.7 | 12088 | 123.6 |
| 01:00:00 | 123.7 | 124.3 | 123.7 | 124.2 | 1031 | 124.0 |
| 01:15:00 | 123.7 | 123.7 | 122.5 | 122.5 | 4956 | 122.8 |
| 01:30:00 | 123.4 | 123.4 | 122.6 | 122.6 | 80 | 122.7 |
| 01:45:00 | 123.4 | 123.7 | 123.4 | 123.5 | 3439 | 123.5 |
| 02:00:00 | 123.4 | 123.4 | 123.3 | 123.3 | 31 | 123.3 |
| 02:15:00 | - |
| 02:30:00 | 123.3 | 123.3 | 123.3 | 123.3 | 800 | 123.3 |
| 02:45:00 | 123.3 | 123.3 | 121.2 | 122.1 | 2636 | 122.1 |
| 03:00:00 | 121.9 | 122.0 | 119.2 | 119.2 | 5147 | 120.3 |
| 03:15:00 | 119.4 | 120.5 | 119.1 | 119.6 | 765 | 119.7 |
| 03:30:00 | - |
| 03:45:00 | 119.5 | 120.3 | 119.5 | 120.3 | 1179 | 120.0 |
| 04:00:00 | 120.6 | 120.6 | 120.6 | 120.6 | 233 | 120.6 |
| 04:15:00 | 120.8 | 120.8 | 120.8 | 120.8 | 104 | 120.8 |
| 04:30:00 | 120.8 | 120.8 | 120.1 | 120.1 | 286 | 120.8 |
| 04:45:00 | - |
| 05:00:00 | 120.1 | 120.1 | 120.0 | 120.1 | 109 | 120.1 |
| 05:15:00 | 119.2 | 119.2 | 119.1 | 119.1 | 382 | 119.1 |
| 05:30:00 | 119.1 | 119.5 | 119.0 | 119.0 | 512 | 119.2 |
| 05:45:00 | 119.0 | 119.0 | 117.2 | 117.9 | 10570 | 118.1 |
| 06:00:00 | 118.0 | 118.0 | 117.5 | 118.0 | 522 | 117.8 |
| 06:15:00 | 117.3 | 117.3 | 116.0 | 116.3 | 6682 | 117.0 |
| 06:30:00 | 116.3 | 117.1 | 116.2 | 116.2 | 386 | 116.6 |
| 06:45:00 | 116.9 | 117.2 | 115.9 | 117.2 | 2086 | 116.8 |
| 07:00:00 | 117.3 | 119.8 | 117.2 | 117.2 | 553 | 118.5 |
| 07:15:00 | 117.5 | 119.3 | 117.5 | 119.0 | 1453 | 118.2 |
| 07:30:00 | 118.9 | 120.0 | 118.0 | 119.8 | 4558 | 119.5 |
| 07:45:00 | 119.1 | 119.2 | 119.1 | 119.2 | 101 | 119.2 |
| 08:00:00 | 119.7 | 119.7 | 117.9 | 118.3 | 1930 | 118.6 |
| 08:15:00 | 118.1 | 118.9 | 117.9 | 118.5 | 5240 | 118.2 |
| 08:30:00 | 118.5 | 119.6 | 118.3 | 119.3 | 897 | 119.0 |
| 08:45:00 | 119.2 | 119.2 | 117.9 | 118.3 | 972 | 118.6 |
| 09:00:00 | 118.3 | 119.9 | 118.3 | 118.8 | 4804 | 119.7 |
| 09:15:00 | 119.0 | 119.4 | 118.5 | 119.0 | 3160 | 119.0 |
| 09:30:00 | 119.0 | 119.5 | 118.7 | 119.4 | 2334 | 119.3 |
| 09:45:00 | 119.1 | 119.1 | 118.5 | 118.9 | 495 | 119.0 |
| 10:00:00 | 118.6 | 119.0 | 117.5 | 117.8 | 5845 | 118.1 |
| 10:15:00 | 117.7 | 118.5 | 117.6 | 117.6 | 794 | 118.2 |
| 10:30:00 | 117.7 | 118.9 | 117.7 | 118.5 | 2034 | 118.4 |
| 10:45:00 | 118.6 | 119.4 | 115.4 | 116.8 | 4990 | 117.4 |
| 11:00:00 | 117.2 | 119.3 | 115.3 | 116.8 | 5913 | 117.1 |
| 11:15:00 | 116.8 | 118.8 | 105.0 | 113.9 | 11931 | 111.1 |
| 11:30:00 | 113.8 | 114.4 | 112.9 | 114.4 | 7240 | 113.3 |
| 11:45:00 | 113.2 | 113.2 | 111.2 | 112.4 | 1723 | 112.8 |
| 12:00:00 | 112.1 | 112.6 | 109.5 | 109.6 | 5484 | 110.5 |
| 12:15:00 | 109.1 | 111.0 | 107.6 | 111.0 | 6806 | 109.2 |
| 12:30:00 | 110.8 | 111.0 | 109.4 | 110.1 | 2883 | 110.3 |
| 12:45:00 | 110.8 | 110.8 | 108.9 | 109.7 | 5394 | 109.4 |
| 13:00:00 | 109.6 | 109.6 | 108.8 | 108.8 | 4427 | 109.3 |
| 13:15:00 | 108.7 | 108.7 | 107.5 | 107.5 | 8901 | 108.1 |
| 13:30:00 | 107.4 | 108.4 | 107.4 | 107.6 | 5158 | 107.7 |
| 13:45:00 | 107.6 | 108.3 | 107.5 | 108.1 | 621 | 107.8 |
| 14:00:00 | 108.1 | 110.7 | 107.3 | 110.4 | 21330 | 108.8 |
| 14:15:00 | 110.8 | 110.8 | 110.0 | 110.8 | 4380 | 110.1 |
| 14:30:00 | 110.7 | 110.8 | 110.0 | 110.3 | 4064 | 110.3 |
| 14:45:00 | 110.1 | 110.2 | 109.1 | 110.0 | 3342 | 109.7 |
| 15:00:00 | 109.9 | 110.2 | 109.3 | 109.3 | 1996 | 109.9 |
| 15:15:00 | 109.2 | 109.8 | 108.6 | 109.8 | 9631 | 109.1 |
| 15:30:00 | 109.0 | 109.9 | 109.0 | 109.8 | 2549 | 109.5 |
| 15:45:00 | 109.1 | 109.9 | 109.0 | 109.0 | 640 | 109.2 |
| 16:00:00 | 109.0 | 109.0 | 108.9 | 109.0 | 1039 | 109.0 |
| 16:15:00 | 109.1 | 109.9 | 108.8 | 109.9 | 1453 | 109.0 |
| 16:30:00 | 109.7 | 109.9 | 109.0 | 109.9 | 444 | 109.8 |
| 16:45:00 | 109.9 | 111.0 | 109.9 | 111.0 | 10588 | 110.3 |
| 17:00:00 | 110.2 | 110.9 | 109.1 | 110.9 | 295 | 110.1 |
| 17:15:00 | 110.7 | 111.7 | 110.5 | 110.5 | 5269 | 111.1 |
| 17:30:00 | 110.5 | 110.5 | 110.0 | 110.0 | 1100 | 110.4 |
| 17:45:00 | 110.0 | 110.0 | 110.0 | 110.0 | 50 | 110.0 |
| 18:00:00 | 110.0 | 110.0 | 109.8 | 109.9 | 469 | 109.8 |
| 18:15:00 | 109.9 | 111.9 | 109.9 | 110.8 | 3665 | 110.5 |
| 18:30:00 | 110.8 | 114.5 | 110.8 | 114.3 | 4259 | 113.7 |
| 18:45:00 | 114.5 | 119.0 | 113.1 | 118.0 | 12706 | 116.3 |
| 19:00:00 | 118.0 | 119.5 | 117.3 | 119.5 | 8493 | 118.7 |
| 19:15:00 | 118.5 | 119.1 | 116.2 | 116.9 | 2764 | 117.6 |
| 19:30:00 | 116.6 | 117.0 | 116.0 | 116.0 | 5225 | 116.8 |
| 19:45:00 | 116.2 | 116.3 | 115.1 | 115.4 | 8906 | 115.9 |
| 20:00:00 | 115.4 | 118.0 | 115.2 | 117.3 | 17074 | 115.9 |
| 20:15:00 | 117.8 | 117.8 | 115.1 | 116.6 | 2258 | 116.3 |
| 20:30:00 | 116.6 | 116.6 | 116.4 | 116.5 | 1310 | 116.5 |
| 20:45:00 | 116.5 | 118.1 | 116.5 | 117.7 | 1822 | 117.9 |
| 21:00:00 | 117.7 | 117.7 | 116.4 | 116.4 | 403 | 117.4 |
| 21:15:00 | 117.6 | 117.9 | 117.0 | 117.9 | 644 | 117.2 |
| 21:30:00 | 117.8 | 118.2 | 117.7 | 118.2 | 9476 | 118.0 |
| 21:45:00 | 118.3 | 118.9 | 117.6 | 118.6 | 2084 | 118.2 |
| 22:00:00 | 118.7 | 119.5 | 118.7 | 119.5 | 16694 | 119.4 |
| 22:15:00 | 119.7 | 126.8 | 119.1 | 119.9 | 17477 | 123.0 |
| 22:30:00 | 119.8 | 120.0 | 118.0 | 119.6 | 9603 | 118.9 |
| 22:45:00 | 119.7 | 120.1 | 119.5 | 120.0 | 1376 | 119.9 |
| 23:00:00 | 120.0 | 120.1 | 119.0 | 119.1 | 661 | 119.5 |
| 23:15:00 | 119.9 | 120.0 | 119.0 | 119.0 | 2214 | 119.3 |
| 23:30:00 | 119.0 | 119.0 | 118.5 | 118.5 | 572 | 118.9 |
| 23:45:00 | 118.5 | 118.5 | 117.2 | 117.6 | 2069 | 117.7 |