2018年09月11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 | 112.9 | 113.0 | 112.2 | 112.3 | 3466 | 112.4 |
| 00:15:00 | 112.1 | 112.8 | 111.6 | 112.8 | 156 | 112.7 |
| 00:30:00 | 112.6 | 112.7 | 112.0 | 112.6 | 1686 | 112.3 |
| 00:45:00 | 112.6 | 112.6 | 111.7 | 111.7 | 1456 | 112.0 |
| 01:00:00 | 112.0 | 112.0 | 111.2 | 111.2 | 687 | 111.6 |
| 01:15:00 | 111.9 | 112.8 | 110.8 | 110.8 | 3398 | 111.6 |
| 01:30:00 | 110.8 | 112.1 | 110.3 | 110.3 | 431 | 110.9 |
| 01:45:00 | 111.9 | 111.9 | 110.0 | 110.0 | 2773 | 110.2 |
| 02:00:00 | 110.0 | 110.1 | 110.0 | 110.1 | 718 | 110.0 |
| 02:15:00 | 110.1 | 110.1 | 110.0 | 110.0 | 621 | 110.0 |
| 02:30:00 | 110.3 | 111.0 | 110.0 | 111.0 | 1315 | 110.6 |
| 02:45:00 | 110.4 | 111.0 | 110.0 | 110.0 | 3237 | 110.0 |
| 03:00:00 | 110.0 | 110.0 | 110.0 | 110.0 | 300 | 110.0 |
| 03:15:00 | 111.0 | 111.6 | 110.0 | 110.1 | 161 | 110.9 |
| 03:30:00 | 110.2 | 110.2 | 110.0 | 110.1 | 1781 | 110.1 |
| 03:45:00 | 110.1 | 110.1 | 109.9 | 109.9 | 4941 | 110.0 |
| 04:00:00 | 109.9 | 109.9 | 108.9 | 108.9 | 182 | 109.4 |
| 04:15:00 | 109.1 | 110.0 | 109.1 | 110.0 | 2493 | 109.9 |
| 04:30:00 | 110.0 | 110.0 | 110.0 | 110.0 | 2 | 110.0 |
| 04:45:00 | 110.0 | 110.0 | 109.0 | 109.0 | 54 | 109.7 |
| 05:00:00 | 109.1 | 109.1 | 108.8 | 108.8 | 1027 | 108.9 |
| 05:15:00 | 108.8 | 108.8 | 106.2 | 108.3 | 10609 | 107.2 |
| 05:30:00 | 108.2 | 109.9 | 108.0 | 108.0 | 2527 | 109.2 |
| 05:45:00 | 108.3 | 108.3 | 108.3 | 108.3 | 489 | 108.3 |
| 06:00:00 | 108.3 | 109.0 | 108.3 | 109.0 | 121 | 108.4 |
| 06:15:00 | 109.7 | 109.8 | 109.7 | 109.8 | 151 | 109.8 |
| 06:30:00 | 109.8 | 110.3 | 109.8 | 110.0 | 1852 | 109.9 |
| 06:45:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1 | 109.0 |
| 07:00:00 | 109.1 | 109.1 | 109.0 | 109.0 | 1493 | 109.1 |
| 07:15:00 | 109.0 | 110.6 | 109.0 | 110.1 | 738 | 109.9 |
| 07:30:00 | 110.0 | 110.5 | 109.5 | 109.7 | 2826 | 110.2 |
| 07:45:00 | 110.1 | 110.8 | 109.8 | 109.9 | 986 | 110.1 |
| 08:00:00 | 110.2 | 110.5 | 110.2 | 110.5 | 832 | 110.4 |
| 08:15:00 | 110.4 | 110.4 | 110.3 | 110.3 | 429 | 110.4 |
| 08:30:00 | 110.3 | 110.8 | 109.4 | 110.8 | 1621 | 110.5 |
| 08:45:00 | 110.1 | 110.3 | 109.7 | 109.8 | 610 | 110.1 |
| 09:00:00 | 110.3 | 112.7 | 110.3 | 111.1 | 964 | 112.4 |
| 09:15:00 | 111.1 | 112.6 | 109.4 | 112.6 | 1206 | 111.2 |
| 09:30:00 | 111.1 | 113.0 | 110.9 | 111.7 | 1107 | 112.5 |
| 09:45:00 | 112.5 | 112.7 | 111.4 | 111.4 | 2681 | 111.8 |
| 10:00:00 | 112.7 | 113.0 | 111.4 | 111.4 | 2427 | 112.8 |
| 10:15:00 | 111.3 | 113.0 | 111.1 | 111.1 | 1437 | 111.6 |
| 10:30:00 | 111.0 | 113.0 | 110.2 | 112.9 | 1006 | 112.6 |
| 10:45:00 | 112.9 | 113.0 | 111.0 | 111.1 | 454 | 112.8 |
| 11:00:00 | 111.1 | 112.9 | 110.5 | 111.1 | 2077 | 111.8 |
| 11:15:00 | 112.7 | 126.0 | 111.9 | 116.9 | 29647 | 117.3 |
| 11:30:00 | 117.0 | 118.6 | 117.0 | 118.1 | 1841 | 118.1 |
| 11:45:00 | 117.3 | 117.5 | 116.9 | 117.0 | 4011 | 117.2 |
| 12:00:00 | 117.0 | 118.9 | 117.0 | 118.9 | 2498 | 118.2 |
| 12:15:00 | 118.6 | 121.3 | 118.6 | 120.5 | 9988 | 120.0 |
| 12:30:00 | 120.3 | 120.4 | 116.3 | 116.3 | 3934 | 119.3 |
| 12:45:00 | 116.5 | 119.5 | 116.1 | 119.5 | 4606 | 117.6 |
| 13:00:00 | 119.0 | 120.3 | 119.0 | 120.2 | 3562 | 119.7 |
| 13:15:00 | 119.1 | 119.1 | 119.0 | 119.0 | 21 | 119.1 |
| 13:30:00 | 119.9 | 121.0 | 118.2 | 121.0 | 11563 | 120.1 |
| 13:45:00 | 120.3 | 120.4 | 118.8 | 119.1 | 2970 | 119.3 |
| 14:00:00 | 119.2 | 119.4 | 119.2 | 119.3 | 1073 | 119.2 |
| 14:15:00 | 119.4 | 120.2 | 119.4 | 120.0 | 887 | 119.8 |
| 14:30:00 | 120.0 | 125.0 | 120.0 | 124.0 | 20257 | 122.9 |
| 14:45:00 | 124.2 | 124.2 | 120.3 | 120.3 | 11082 | 122.3 |
| 15:00:00 | 121.5 | 121.5 | 118.1 | 118.2 | 4019 | 119.8 |
| 15:15:00 | 118.2 | 118.3 | 117.2 | 117.4 | 2219 | 118.0 |
| 15:30:00 | 117.4 | 118.0 | 116.8 | 117.9 | 8035 | 117.8 |
| 15:45:00 | 117.9 | 117.9 | 117.5 | 117.5 | 324 | 117.8 |
| 16:00:00 | 117.8 | 118.0 | 117.5 | 117.6 | 1653 | 117.6 |
| 16:15:00 | 117.6 | 117.9 | 117.4 | 117.9 | 1647 | 117.7 |
| 16:30:00 | 117.8 | 118.2 | 117.8 | 118.2 | 2136 | 118.1 |
| 16:45:00 | 118.2 | 118.2 | 117.8 | 117.8 | 768 | 118.0 |
| 17:00:00 | 117.8 | 117.8 | 117.8 | 117.8 | 4 | 117.8 |
| 17:15:00 | 117.9 | 117.9 | 117.3 | 117.3 | 1009 | 117.4 |
| 17:30:00 | 117.3 | 117.5 | 113.6 | 114.5 | 7802 | 114.6 |
| 17:45:00 | 113.5 | 114.0 | 113.1 | 113.7 | 1886 | 113.5 |
| 18:00:00 | 113.3 | 113.3 | 112.2 | 112.7 | 5490 | 112.8 |
| 18:15:00 | 112.7 | 113.1 | 112.7 | 113.0 | 3352 | 112.9 |
| 18:30:00 | 113.0 | 115.2 | 112.7 | 115.1 | 2412 | 113.9 |
| 18:45:00 | 115.1 | 115.4 | 114.2 | 114.7 | 1520 | 114.7 |
| 19:00:00 | 114.6 | 114.6 | 113.6 | 113.6 | 1791 | 114.1 |
| 19:15:00 | 113.5 | 113.5 | 112.8 | 112.9 | 538 | 113.1 |
| 19:30:00 | 113.3 | 113.7 | 112.8 | 112.8 | 640 | 113.4 |
| 19:45:00 | 112.7 | 112.7 | 112.7 | 112.7 | 9 | 112.7 |
| 20:00:00 | 113.0 | 113.0 | 112.9 | 112.9 | 2621 | 112.9 |
| 20:15:00 | 112.7 | 112.8 | 111.8 | 112.8 | 3041 | 112.2 |
| 20:30:00 | 111.9 | 112.1 | 111.3 | 112.0 | 488 | 111.7 |
| 20:45:00 | 111.9 | 113.8 | 111.8 | 112.7 | 4819 | 113.0 |
| 21:00:00 | 113.6 | 114.1 | 113.0 | 113.6 | 2511 | 113.6 |
| 21:15:00 | 113.6 | 113.6 | 113.0 | 113.2 | 226 | 113.2 |
| 21:30:00 | 113.2 | 113.7 | 113.0 | 113.0 | 2384 | 113.2 |
| 21:45:00 | 113.0 | 113.0 | 112.0 | 112.0 | 1426 | 112.4 |
| 22:00:00 | - |
| 22:15:00 | 112.7 | 113.5 | 112.7 | 113.5 | 1610 | 113.1 |
| 22:30:00 | 113.5 | 113.6 | 113.1 | 113.1 | 902 | 113.1 |
| 22:45:00 | 112.8 | 112.8 | 112.1 | 112.1 | 344 | 112.4 |
| 23:00:00 | 112.1 | 112.1 | 112.1 | 112.1 | 433 | 112.1 |
| 23:15:00 | 112.1 | 113.0 | 112.1 | 113.0 | 116 | 112.2 |
| 23:30:00 | 112.9 | 113.0 | 110.5 | 110.5 | 2382 | 111.4 |
| 23:45:00 | 111.9 | 111.9 | 110.1 | 110.1 | 2223 | 110.5 |