2018年09月10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 | 118.0 | 118.9 | 118.0 | 118.9 | 310 | 118.6 |
| 00:05:00 | 117.4 | 117.4 | 117.2 | 117.2 | 256 | 117.2 |
| 00:10:00 | 117.9 | 117.9 | 117.1 | 117.1 | 502 | 117.1 |
| 00:15:00 | 117.3 | 117.3 | 117.3 | 117.3 | 10 | 117.3 |
| 00:20:00 | - |
| 00:25:00 | 117.3 | 117.3 | 117.1 | 117.1 | 127 | 117.1 |
| 00:30:00 | 117.4 | 117.4 | 117.4 | 117.4 | 21 | 117.4 |
| 00:35:00 | 117.4 | 117.5 | 117.3 | 117.3 | 40 | 117.4 |
| 00:40:00 | 117.3 | 117.3 | 117.3 | 117.3 | 10 | 117.3 |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | 117.2 | 117.2 | 117.2 | 117.2 | 2 | 117.2 |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | 117.3 | 117.3 | 117.3 | 117.3 | 10 | 117.3 |
| 01:25:00 | 117.2 | 117.2 | 117.2 | 117.2 | 35 | 117.2 |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 117.2 | 117.2 | 117.1 | 117.1 | 993 | 117.1 |
| 01:45:00 | 117.1 | 118.1 | 117.1 | 117.3 | 641 | 117.1 |
| 01:50:00 | 117.3 | 117.3 | 117.3 | 117.3 | 2 | 117.3 |
| 01:55:00 | 118.5 | 120.0 | 118.2 | 118.2 | 2918 | 119.2 |
| 02:00:00 | - |
| 02:05:00 | 118.4 | 118.4 | 117.8 | 117.8 | 288 | 117.8 |
| 02:10:00 | - |
| 02:15:00 | 117.6 | 117.6 | 117.6 | 117.6 | 143 | 117.6 |
| 02:20:00 | 117.6 | 117.6 | 117.6 | 117.6 | 19 | 117.6 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | 117.6 | 117.6 | 117.2 | 117.2 | 295 | 117.5 |
| 02:50:00 | 117.2 | 117.2 | 117.2 | 117.2 | 25 | 117.2 |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | 117.2 | 117.2 | 117.2 | 117.2 | 132 | 117.2 |
| 03:10:00 | - |
| 03:15:00 | 117.2 | 117.2 | 117.2 | 117.2 | 40 | 117.2 |
| 03:20:00 | 118.7 | 118.9 | 117.8 | 117.8 | 346 | 118.8 |
| 03:25:00 | 118.9 | 120.0 | 118.0 | 118.0 | 1223 | 119.3 |
| 03:30:00 | 117.8 | 117.9 | 117.1 | 117.9 | 1245 | 117.4 |
| 03:35:00 | 117.1 | 117.2 | 117.1 | 117.1 | 630 | 117.1 |
| 03:40:00 | 118.6 | 118.8 | 118.6 | 118.8 | 106 | 118.8 |
| 03:45:00 | - |
| 03:50:00 | 117.4 | 117.4 | 117.4 | 117.4 | 10 | 117.4 |
| 03:55:00 | - |
| 04:00:00 | 117.4 | 117.4 | 117.4 | 117.4 | 9 | 117.4 |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | 117.4 | 118.1 | 117.2 | 118.1 | 92 | 117.3 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | - |
| 04:45:00 | 117.2 | 117.2 | 117.1 | 117.2 | 58 | 117.2 |
| 04:50:00 | 117.2 | 117.2 | 117.2 | 117.2 | 49 | 117.2 |
| 04:55:00 | - |
| 05:00:00 | 117.9 | 118.4 | 117.3 | 117.3 | 589 | 118.2 |
| 05:05:00 | 117.4 | 117.4 | 117.4 | 117.4 | 17 | 117.4 |
| 05:10:00 | 117.2 | 118.0 | 117.2 | 118.0 | 294 | 117.2 |
| 05:15:00 | 117.2 | 117.2 | 117.2 | 117.2 | 25 | 117.2 |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | 117.2 | 117.2 | 117.2 | 117.2 | 62 | 117.2 |
| 05:55:00 | 117.2 | 117.9 | 117.1 | 117.9 | 272 | 117.2 |
| 06:00:00 | - |
| 06:05:00 | 117.2 | 117.2 | 117.1 | 117.1 | 319 | 117.1 |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | 117.2 | 117.2 | 117.1 | 117.2 | 4739 | 117.1 |
| 06:25:00 | 117.1 | 118.4 | 117.1 | 118.4 | 1226 | 117.1 |
| 06:30:00 | - |
| 06:35:00 | 117.2 | 117.2 | 116.0 | 116.0 | 1335 | 117.1 |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | 116.0 | 116.0 | 116.0 | 116.0 | 151 | 116.0 |
| 06:55:00 | 116.8 | 116.8 | 116.0 | 116.0 | 14 | 116.5 |
| 07:00:00 | 116.1 | 116.1 | 116.0 | 116.0 | 150 | 116.0 |
| 07:05:00 | 116.0 | 116.0 | 116.0 | 116.0 | 5509 | 116.0 |
| 07:10:00 | 116.0 | 116.0 | 115.3 | 115.3 | 275 | 115.7 |
| 07:15:00 | 115.3 | 115.3 | 115.3 | 115.3 | 1 | 115.3 |
| 07:20:00 | 115.0 | 115.0 | 113.8 | 113.9 | 1324 | 113.9 |
| 07:25:00 | 113.8 | 113.9 | 113.7 | 113.7 | 1034 | 113.8 |
| 07:30:00 | 113.7 | 113.7 | 113.1 | 113.1 | 993 | 113.1 |
| 07:35:00 | 113.2 | 114.5 | 113.2 | 114.5 | 14 | 114.3 |
| 07:40:00 | - |
| 07:45:00 | 114.5 | 114.6 | 113.0 | 114.3 | 1859 | 114.0 |
| 07:50:00 | 113.3 | 114.0 | 113.2 | 114.0 | 1863 | 114.0 |
| 07:55:00 | 114.0 | 114.0 | 114.0 | 114.0 | 912 | 114.0 |
| 08:00:00 | 113.8 | 116.0 | 113.4 | 113.4 | 3364 | 114.2 |
| 08:05:00 | 114.0 | 114.4 | 113.9 | 114.4 | 345 | 114.1 |
| 08:10:00 | 113.5 | 114.3 | 113.5 | 114.3 | 1111 | 113.8 |
| 08:15:00 | 114.1 | 114.9 | 114.1 | 114.9 | 762 | 114.5 |
| 08:20:00 | 115.0 | 118.0 | 114.1 | 114.1 | 1086 | 116.0 |
| 08:25:00 | - |
| 08:30:00 | 114.5 | 114.7 | 114.5 | 114.7 | 399 | 114.7 |
| 08:35:00 | 114.6 | 114.6 | 114.6 | 114.6 | 38 | 114.6 |
| 08:40:00 | 114.5 | 116.0 | 114.5 | 115.1 | 415 | 115.3 |
| 08:45:00 | 115.1 | 115.4 | 115.1 | 115.4 | 120 | 115.4 |
| 08:50:00 | 115.7 | 117.9 | 114.9 | 115.2 | 603 | 116.0 |
| 08:55:00 | 115.1 | 115.1 | 114.5 | 114.5 | 33 | 114.7 |
| 09:00:00 | 115.3 | 117.9 | 115.1 | 115.7 | 1746 | 116.2 |
| 09:05:00 | 115.5 | 115.5 | 115.0 | 115.0 | 90 | 115.4 |
| 09:10:00 | 115.5 | 115.5 | 115.1 | 115.1 | 417 | 115.5 |
| 09:15:00 | - |
| 09:20:00 | 115.2 | 116.9 | 115.2 | 116.9 | 392 | 115.5 |
| 09:25:00 | 115.1 | 115.1 | 114.1 | 114.1 | 327 | 114.2 |
| 09:30:00 | 115.2 | 117.0 | 114.1 | 116.0 | 491 | 116.3 |
| 09:35:00 | 115.1 | 115.1 | 115.0 | 115.0 | 770 | 115.1 |
| 09:40:00 | 115.0 | 116.9 | 115.0 | 116.9 | 422 | 116.7 |
| 09:45:00 | 115.4 | 115.4 | 115.4 | 115.4 | 391 | 115.4 |
| 09:50:00 | 115.0 | 115.0 | 113.8 | 114.7 | 499 | 114.6 |
| 09:55:00 | 113.9 | 113.9 | 113.9 | 113.9 | 12 | 113.9 |
| 10:00:00 | 114.7 | 117.0 | 114.7 | 117.0 | 1061 | 115.6 |
| 10:05:00 | 116.1 | 116.9 | 116.1 | 116.9 | 2 | 116.5 |
| 10:10:00 | 116.8 | 117.0 | 116.8 | 117.0 | 392 | 117.0 |
| 10:15:00 | 117.0 | 117.0 | 115.6 | 115.6 | 788 | 116.6 |
| 10:20:00 | 116.9 | 117.7 | 116.2 | 116.3 | 1026 | 116.7 |
| 10:25:00 | - |
| 10:30:00 | 116.3 | 117.2 | 116.3 | 116.3 | 1441 | 116.6 |
| 10:35:00 | 116.3 | 116.3 | 116.3 | 116.3 | 89 | 116.3 |
| 10:40:00 | 116.5 | 117.2 | 115.4 | 117.2 | 542 | 116.6 |
| 10:45:00 | 116.2 | 116.9 | 115.4 | 116.9 | 1086 | 116.4 |
| 10:50:00 | 117.0 | 117.7 | 117.0 | 117.7 | 389 | 117.7 |
| 10:55:00 | 116.8 | 116.8 | 116.8 | 116.8 | 20 | 116.8 |
| 11:00:00 | 116.2 | 118.0 | 116.2 | 118.0 | 399 | 117.6 |
| 11:05:00 | 117.0 | 117.0 | 117.0 | 117.0 | 8 | 117.0 |
| 11:10:00 | 117.0 | 117.9 | 117.0 | 117.9 | 419 | 117.9 |
| 11:15:00 | 116.4 | 116.4 | 116.0 | 116.2 | 27 | 116.1 |
| 11:20:00 | 116.2 | 116.2 | 116.2 | 116.2 | 33 | 116.2 |
| 11:25:00 | - |
| 11:30:00 | 116.2 | 116.2 | 116.0 | 116.2 | 357 | 116.2 |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | 116.1 | 116.2 | 116.1 | 116.2 | 175 | 116.2 |
| 11:50:00 | 116.2 | 116.2 | 116.2 | 116.2 | 21 | 116.2 |
| 11:55:00 | 117.0 | 118.0 | 117.0 | 118.0 | 145 | 118.0 |
| 12:00:00 | 116.5 | 116.5 | 116.1 | 116.1 | 35 | 116.4 |
| 12:05:00 | 116.2 | 116.2 | 116.2 | 116.2 | 19 | 116.2 |
| 12:10:00 | - |
| 12:15:00 | 117.7 | 117.8 | 116.1 | 116.1 | 53 | 117.1 |
| 12:20:00 | 116.2 | 116.2 | 116.1 | 116.2 | 1193 | 116.2 |
| 12:25:00 | 116.2 | 116.2 | 116.2 | 116.2 | 74 | 116.2 |
| 12:30:00 | - |
| 12:35:00 | 116.0 | 116.1 | 115.8 | 116.1 | 727 | 116.0 |
| 12:40:00 | 116.1 | 116.2 | 116.0 | 116.0 | 1345 | 116.1 |
| 12:45:00 | 115.9 | 115.9 | 115.9 | 115.9 | 2 | 115.9 |
| 12:50:00 | 115.9 | 115.9 | 115.8 | 115.8 | 631 | 115.9 |
| 12:55:00 | 115.9 | 115.9 | 115.8 | 115.8 | 158 | 115.8 |
| 13:00:00 | 115.9 | 115.9 | 115.9 | 115.9 | 1 | 115.9 |
| 13:05:00 | 115.9 | 115.9 | 115.9 | 115.9 | 98 | 115.9 |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | 116.0 | 116.0 | 116.0 | 116.0 | 734 | 116.0 |
| 13:25:00 | - |
| 13:30:00 | 116.9 | 116.9 | 116.8 | 116.8 | 391 | 116.9 |
| 13:35:00 | 116.6 | 117.0 | 116.6 | 117.0 | 1713 | 117.0 |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 116.9 | 117.0 | 116.3 | 116.3 | 269 | 116.5 |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 116.9 | 117.5 | 116.9 | 117.5 | 500 | 116.9 |
| 14:15:00 | 116.5 | 117.0 | 116.1 | 116.1 | 805 | 116.3 |
| 14:20:00 | 116.2 | 116.3 | 116.2 | 116.3 | 21 | 116.2 |
| 14:25:00 | 116.3 | 116.3 | 116.3 | 116.3 | 145 | 116.3 |
| 14:30:00 | 116.5 | 116.5 | 116.5 | 116.5 | 64 | 116.5 |
| 14:35:00 | - |
| 14:40:00 | 116.6 | 116.6 | 116.5 | 116.5 | 25 | 116.5 |
| 14:45:00 | 116.5 | 116.5 | 116.5 | 116.5 | 15 | 116.5 |
| 14:50:00 | 116.5 | 116.5 | 116.5 | 116.5 | 3 | 116.5 |
| 14:55:00 | 116.5 | 117.4 | 116.5 | 117.2 | 637 | 117.1 |
| 15:00:00 | 116.8 | 116.8 | 116.4 | 116.4 | 51 | 116.6 |
| 15:05:00 | - |
| 15:10:00 | 116.8 | 116.8 | 116.5 | 116.5 | 305 | 116.5 |
| 15:15:00 | 116.9 | 117.4 | 116.9 | 116.9 | 146 | 117.3 |
| 15:20:00 | 116.9 | 116.9 | 116.4 | 116.4 | 37 | 116.6 |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | 116.5 | 116.5 | 116.1 | 116.1 | 551 | 116.4 |
| 15:40:00 | 116.3 | 116.3 | 116.3 | 116.3 | 10 | 116.3 |
| 15:45:00 | - |
| 15:50:00 | 116.3 | 117.4 | 116.1 | 116.1 | 950 | 116.8 |
| 15:55:00 | - |
| 16:00:00 | 117.4 | 117.4 | 117.4 | 117.4 | 186 | 117.4 |
| 16:05:00 | 117.0 | 117.0 | 117.0 | 117.0 | 210 | 117.0 |
| 16:10:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 16:15:00 | 116.6 | 116.7 | 116.5 | 116.7 | 89 | 116.5 |
| 16:20:00 | - |
| 16:25:00 | 116.6 | 116.6 | 116.0 | 116.0 | 1905 | 116.0 |
| 16:30:00 | - |
| 16:35:00 | 116.2 | 116.2 | 116.1 | 116.1 | 40 | 116.1 |
| 16:40:00 | 116.1 | 116.1 | 116.0 | 116.0 | 505 | 116.1 |
| 16:45:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 16:50:00 | 116.3 | 116.4 | 116.3 | 116.4 | 21 | 116.3 |
| 16:55:00 | - |
| 17:00:00 | 116.9 | 116.9 | 116.9 | 116.9 | 1 | 116.9 |
| 17:05:00 | - |
| 17:10:00 | 116.3 | 116.3 | 116.1 | 116.1 | 29 | 116.2 |
| 17:15:00 | 116.2 | 116.2 | 115.9 | 115.9 | 403 | 116.0 |
| 17:20:00 | - |
| 17:25:00 | 116.3 | 116.3 | 116.3 | 116.3 | 1 | 116.3 |
| 17:30:00 | 116.3 | 116.3 | 116.3 | 116.3 | 1 | 116.3 |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | 115.9 | 115.9 | 115.9 | 115.9 | 7 | 115.9 |
| 17:50:00 | - |
| 17:55:00 | 115.6 | 116.4 | 115.5 | 116.4 | 1017 | 115.7 |
| 18:00:00 | 115.8 | 115.8 | 115.5 | 115.5 | 233 | 115.6 |
| 18:05:00 | 115.5 | 116.3 | 115.2 | 116.3 | 430 | 115.5 |
| 18:10:00 | 115.3 | 115.3 | 114.2 | 114.2 | 1854 | 115.0 |
| 18:15:00 | 114.2 | 114.3 | 114.1 | 114.1 | 502 | 114.2 |
| 18:20:00 | - |
| 18:25:00 | 114.1 | 115.1 | 114.1 | 115.1 | 1055 | 114.3 |
| 18:30:00 | - |
| 18:35:00 | 115.0 | 115.0 | 115.0 | 115.0 | 8 | 115.0 |
| 18:40:00 | 114.8 | 114.9 | 114.8 | 114.9 | 120 | 114.9 |
| 18:45:00 | 114.3 | 115.0 | 114.3 | 115.0 | 168 | 114.4 |
| 18:50:00 | 114.8 | 115.0 | 114.4 | 114.4 | 66 | 114.8 |
| 18:55:00 | - |
| 19:00:00 | 114.4 | 114.4 | 114.0 | 114.0 | 1073 | 114.2 |
| 19:05:00 | - |
| 19:10:00 | 114.5 | 114.5 | 114.5 | 114.5 | 100 | 114.5 |
| 19:15:00 | 114.4 | 114.5 | 114.4 | 114.4 | 112 | 114.5 |
| 19:20:00 | 114.4 | 115.0 | 114.4 | 115.0 | 300 | 114.9 |
| 19:25:00 | 114.1 | 114.1 | 114.1 | 114.1 | 217 | 114.1 |
| 19:30:00 | - |
| 19:35:00 | 114.4 | 114.4 | 114.0 | 114.0 | 2902 | 114.1 |
| 19:40:00 | - |
| 19:45:00 | 114.4 | 114.6 | 114.4 | 114.6 | 46 | 114.5 |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | 114.6 | 114.8 | 114.6 | 114.8 | 99 | 114.7 |
| 20:05:00 | 114.8 | 115.0 | 114.7 | 114.7 | 501 | 114.9 |
| 20:10:00 | - |
| 20:15:00 | 114.7 | 115.0 | 114.7 | 115.0 | 17 | 114.7 |
| 20:20:00 | 115.0 | 115.0 | 114.3 | 114.3 | 31 | 114.9 |
| 20:25:00 | - |
| 20:30:00 | 114.2 | 115.0 | 114.2 | 115.0 | 209 | 115.0 |
| 20:35:00 | 114.3 | 115.0 | 114.2 | 115.0 | 59 | 114.4 |
| 20:40:00 | 114.9 | 115.0 | 114.9 | 115.0 | 166 | 115.0 |
| 20:45:00 | 115.0 | 115.1 | 115.0 | 115.1 | 88 | 115.0 |
| 20:50:00 | - |
| 20:55:00 | 115.0 | 115.0 | 115.0 | 115.0 | 20 | 115.0 |
| 21:00:00 | 115.0 | 115.0 | 114.9 | 115.0 | 103 | 115.0 |
| 21:05:00 | 115.0 | 115.0 | 114.9 | 114.9 | 29 | 114.9 |
| 21:10:00 | - |
| 21:15:00 | 115.0 | 115.0 | 115.0 | 115.0 | 5 | 115.0 |
| 21:20:00 | 114.9 | 114.9 | 114.9 | 114.9 | 220 | 114.9 |
| 21:25:00 | 114.9 | 114.9 | 114.9 | 114.9 | 216 | 114.9 |
| 21:30:00 | 114.9 | 114.9 | 114.9 | 114.9 | 362 | 114.9 |
| 21:35:00 | - |
| 21:40:00 | 114.9 | 114.9 | 114.9 | 114.9 | 358 | 114.9 |
| 21:45:00 | 114.9 | 114.9 | 114.9 | 114.9 | 37 | 114.9 |
| 21:50:00 | 114.9 | 115.0 | 114.9 | 114.9 | 493 | 114.9 |
| 21:55:00 | - |
| 22:00:00 | 115.0 | 115.0 | 114.9 | 115.0 | 392 | 115.0 |
| 22:05:00 | 114.9 | 114.9 | 114.9 | 114.9 | 5 | 114.9 |
| 22:10:00 | 114.9 | 114.9 | 114.9 | 114.9 | 171 | 114.9 |
| 22:15:00 | 114.8 | 114.8 | 113.4 | 113.5 | 11172 | 113.7 |
| 22:20:00 | 113.5 | 113.9 | 113.4 | 113.9 | 2112 | 113.5 |
| 22:25:00 | 113.6 | 113.6 | 112.4 | 112.4 | 1769 | 113.1 |
| 22:30:00 | 112.4 | 112.4 | 111.0 | 111.3 | 1587 | 112.0 |
| 22:35:00 | 112.6 | 112.6 | 112.5 | 112.5 | 192 | 112.5 |
| 22:40:00 | 112.7 | 113.4 | 112.7 | 113.3 | 1047 | 113.0 |
| 22:45:00 | 113.3 | 113.4 | 112.1 | 112.1 | 1514 | 112.7 |
| 22:50:00 | 112.7 | 112.7 | 112.7 | 112.7 | 2 | 112.7 |
| 22:55:00 | 112.8 | 112.8 | 112.6 | 112.6 | 18 | 112.6 |
| 23:00:00 | 112.4 | 112.8 | 112.0 | 112.0 | 896 | 112.2 |
| 23:05:00 | 112.9 | 113.0 | 112.8 | 113.0 | 1059 | 112.9 |
| 23:10:00 | 113.0 | 113.4 | 113.0 | 113.4 | 25 | 113.0 |
| 23:15:00 | 113.1 | 113.3 | 113.0 | 113.0 | 92 | 113.1 |
| 23:20:00 | - |
| 23:25:00 | 113.0 | 113.3 | 113.0 | 113.3 | 3 | 113.1 |
| 23:30:00 | 113.3 | 113.4 | 113.0 | 113.2 | 741 | 113.3 |
| 23:35:00 | 113.3 | 113.3 | 113.0 | 113.0 | 176 | 113.0 |
| 23:40:00 | 113.3 | 113.3 | 113.2 | 113.2 | 30 | 113.3 |
| 23:45:00 | 113.2 | 113.2 | 112.7 | 112.7 | 57 | 113.1 |
| 23:50:00 | 112.9 | 112.9 | 112.6 | 112.6 | 33 | 112.7 |
| 23:55:00 | - |