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 | 117.1 | 117.1 | 1068 | 117.6 |
| 00:15:00 | 117.3 | 117.3 | 117.1 | 117.1 | 137 | 117.1 |
| 00:30:00 | 117.4 | 117.5 | 117.3 | 117.3 | 71 | 117.4 |
| 00:45:00 | 117.2 | 117.2 | 117.2 | 117.2 | 2 | 117.2 |
| 01:00:00 | - |
| 01:15:00 | 117.3 | 117.3 | 117.2 | 117.2 | 45 | 117.2 |
| 01:30:00 | 117.2 | 117.2 | 117.1 | 117.1 | 993 | 117.1 |
| 01:45:00 | 117.1 | 120.0 | 117.1 | 118.2 | 3561 | 118.8 |
| 02:00:00 | 118.4 | 118.4 | 117.8 | 117.8 | 288 | 117.8 |
| 02:15:00 | 117.6 | 117.6 | 117.6 | 117.6 | 162 | 117.6 |
| 02:30:00 | - |
| 02:45:00 | 117.6 | 117.6 | 117.2 | 117.2 | 320 | 117.5 |
| 03:00:00 | 117.2 | 117.2 | 117.2 | 117.2 | 132 | 117.2 |
| 03:15:00 | 117.2 | 120.0 | 117.2 | 118.0 | 1609 | 119.2 |
| 03:30:00 | 117.8 | 118.8 | 117.1 | 118.8 | 1981 | 117.4 |
| 03:45:00 | 117.4 | 117.4 | 117.4 | 117.4 | 10 | 117.4 |
| 04:00:00 | 117.4 | 117.4 | 117.4 | 117.4 | 9 | 117.4 |
| 04:15:00 | 117.4 | 118.1 | 117.2 | 118.1 | 92 | 117.3 |
| 04:30:00 | - |
| 04:45:00 | 117.2 | 117.2 | 117.1 | 117.2 | 107 | 117.2 |
| 05:00:00 | 117.9 | 118.4 | 117.2 | 118.0 | 900 | 117.9 |
| 05:15:00 | 117.2 | 117.2 | 117.2 | 117.2 | 25 | 117.2 |
| 05:30:00 | - |
| 05:45:00 | 117.2 | 117.9 | 117.1 | 117.9 | 334 | 117.2 |
| 06:00:00 | 117.2 | 117.2 | 117.1 | 117.1 | 319 | 117.1 |
| 06:15:00 | 117.2 | 118.4 | 117.1 | 118.4 | 5965 | 117.1 |
| 06:30:00 | 117.2 | 117.2 | 116.0 | 116.0 | 1335 | 117.1 |
| 06:45:00 | 116.0 | 116.8 | 116.0 | 116.0 | 165 | 116.0 |
| 07:00:00 | 116.1 | 116.1 | 115.3 | 115.3 | 5934 | 116.0 |
| 07:15:00 | 115.3 | 115.3 | 113.7 | 113.7 | 2359 | 113.9 |
| 07:30:00 | 113.7 | 114.5 | 113.1 | 114.5 | 1007 | 113.1 |
| 07:45:00 | 114.5 | 114.6 | 113.0 | 114.0 | 4634 | 114.0 |
| 08:00:00 | 113.8 | 116.0 | 113.4 | 114.3 | 4820 | 114.1 |
| 08:15:00 | 114.1 | 118.0 | 114.1 | 114.1 | 1848 | 115.4 |
| 08:30:00 | 114.5 | 116.0 | 114.5 | 115.1 | 852 | 115.0 |
| 08:45:00 | 115.1 | 117.9 | 114.5 | 114.5 | 756 | 115.8 |
| 09:00:00 | 115.3 | 117.9 | 115.0 | 115.1 | 2253 | 116.0 |
| 09:15:00 | 115.2 | 116.9 | 114.1 | 114.1 | 719 | 114.9 |
| 09:30:00 | 115.2 | 117.0 | 114.1 | 116.9 | 1683 | 115.9 |
| 09:45:00 | 115.4 | 115.4 | 113.8 | 113.9 | 902 | 114.9 |
| 10:00:00 | 114.7 | 117.0 | 114.7 | 117.0 | 1455 | 116.0 |
| 10:15:00 | 117.0 | 117.7 | 115.6 | 116.3 | 1814 | 116.6 |
| 10:30:00 | 116.3 | 117.2 | 115.4 | 117.2 | 2072 | 116.6 |
| 10:45:00 | 116.2 | 117.7 | 115.4 | 116.8 | 1495 | 116.8 |
| 11:00:00 | 116.2 | 118.0 | 116.2 | 117.9 | 826 | 117.7 |
| 11:15:00 | 116.4 | 116.4 | 116.0 | 116.2 | 60 | 116.2 |
| 11:30:00 | 116.2 | 116.2 | 116.0 | 116.2 | 357 | 116.2 |
| 11:45:00 | 116.1 | 118.0 | 116.1 | 118.0 | 341 | 117.0 |
| 12:00:00 | 116.5 | 116.5 | 116.1 | 116.2 | 54 | 116.3 |
| 12:15:00 | 117.7 | 117.8 | 116.1 | 116.2 | 1320 | 116.2 |
| 12:30:00 | 116.0 | 116.2 | 115.8 | 116.0 | 2072 | 116.1 |
| 12:45:00 | 115.9 | 115.9 | 115.8 | 115.8 | 791 | 115.9 |
| 13:00:00 | 115.9 | 115.9 | 115.9 | 115.9 | 99 | 115.9 |
| 13:15:00 | 116.0 | 116.0 | 116.0 | 116.0 | 734 | 116.0 |
| 13:30:00 | 116.9 | 117.0 | 116.6 | 117.0 | 2104 | 117.0 |
| 13:45:00 | 116.9 | 117.0 | 116.3 | 116.3 | 269 | 116.5 |
| 14:00:00 | 116.9 | 117.5 | 116.9 | 117.5 | 500 | 116.9 |
| 14:15:00 | 116.5 | 117.0 | 116.1 | 116.3 | 971 | 116.3 |
| 14:30:00 | 116.5 | 116.6 | 116.5 | 116.5 | 89 | 116.5 |
| 14:45:00 | 116.5 | 117.4 | 116.5 | 117.2 | 655 | 117.1 |
| 15:00:00 | 116.8 | 116.8 | 116.4 | 116.5 | 356 | 116.5 |
| 15:15:00 | 116.9 | 117.4 | 116.4 | 116.4 | 183 | 117.1 |
| 15:30:00 | 116.5 | 116.5 | 116.1 | 116.3 | 561 | 116.4 |
| 15:45:00 | 116.3 | 117.4 | 116.1 | 116.1 | 950 | 116.8 |
| 16:00:00 | 117.4 | 117.4 | 116.9 | 116.9 | 397 | 117.2 |
| 16:15:00 | 116.6 | 116.7 | 116.0 | 116.0 | 1994 | 116.0 |
| 16:30:00 | 116.2 | 116.2 | 116.0 | 116.0 | 545 | 116.1 |
| 16:45:00 | 116.9 | 116.9 | 116.3 | 116.4 | 22 | 116.3 |
| 17:00:00 | 116.9 | 116.9 | 116.1 | 116.1 | 30 | 116.2 |
| 17:15:00 | 116.2 | 116.3 | 115.9 | 116.3 | 404 | 116.0 |
| 17:30:00 | 116.3 | 116.3 | 116.3 | 116.3 | 1 | 116.3 |
| 17:45:00 | 115.9 | 116.4 | 115.5 | 116.4 | 1024 | 115.7 |
| 18:00:00 | 115.8 | 116.3 | 114.2 | 114.2 | 2517 | 115.1 |
| 18:15:00 | 114.2 | 115.1 | 114.1 | 115.1 | 1557 | 114.3 |
| 18:30:00 | 115.0 | 115.0 | 114.8 | 114.9 | 128 | 114.9 |
| 18:45:00 | 114.3 | 115.0 | 114.3 | 114.4 | 234 | 114.5 |
| 19:00:00 | 114.4 | 114.5 | 114.0 | 114.5 | 1173 | 114.2 |
| 19:15:00 | 114.4 | 115.0 | 114.1 | 114.1 | 629 | 114.5 |
| 19:30:00 | 114.4 | 114.4 | 114.0 | 114.0 | 2902 | 114.1 |
| 19:45:00 | 114.4 | 114.6 | 114.4 | 114.6 | 46 | 114.5 |
| 20:00:00 | 114.6 | 115.0 | 114.6 | 114.7 | 600 | 114.9 |
| 20:15:00 | 114.7 | 115.0 | 114.3 | 114.3 | 48 | 114.8 |
| 20:30:00 | 114.2 | 115.0 | 114.2 | 115.0 | 434 | 114.9 |
| 20:45:00 | 115.0 | 115.1 | 115.0 | 115.0 | 108 | 115.0 |
| 21:00:00 | 115.0 | 115.0 | 114.9 | 114.9 | 132 | 115.0 |
| 21:15:00 | 115.0 | 115.0 | 114.9 | 114.9 | 441 | 114.9 |
| 21:30:00 | 114.9 | 114.9 | 114.9 | 114.9 | 720 | 114.9 |
| 21:45:00 | 114.9 | 115.0 | 114.9 | 114.9 | 530 | 114.9 |
| 22:00:00 | 115.0 | 115.0 | 114.9 | 114.9 | 568 | 115.0 |
| 22:15:00 | 114.8 | 114.8 | 112.4 | 112.4 | 15053 | 113.6 |
| 22:30:00 | 112.4 | 113.4 | 111.0 | 113.3 | 2826 | 112.4 |
| 22:45:00 | 113.3 | 113.4 | 112.1 | 112.6 | 1534 | 112.7 |
| 23:00:00 | 112.4 | 113.4 | 112.0 | 113.4 | 1980 | 112.6 |
| 23:15:00 | 113.1 | 113.3 | 113.0 | 113.3 | 95 | 113.1 |
| 23:30:00 | 113.3 | 113.4 | 113.0 | 113.2 | 947 | 113.2 |
| 23:45:00 | 113.2 | 113.2 | 112.6 | 112.6 | 90 | 113.0 |