2018年09月12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 | 110.0 | 112.4 | 109.4 | 110.4 | 9237 | 110.1 |
| 00:15:00 | 111.1 | 111.1 | 109.1 | 110.0 | 6391 | 109.6 |
| 00:30:00 | 109.9 | 109.9 | 109.0 | 109.0 | 1456 | 109.1 |
| 00:45:00 | 109.0 | 111.7 | 108.8 | 110.0 | 8781 | 110.0 |
| 01:00:00 | 109.9 | 111.5 | 109.2 | 109.3 | 2498 | 110.3 |
| 01:15:00 | 109.1 | 111.0 | 109.0 | 111.0 | 1347 | 110.1 |
| 01:30:00 | 110.3 | 111.0 | 109.0 | 109.1 | 1074 | 109.1 |
| 01:45:00 | 109.9 | 110.4 | 108.5 | 110.4 | 377 | 109.6 |
| 02:00:00 | 110.8 | 110.8 | 110.8 | 110.8 | 10 | 110.8 |
| 02:15:00 | 109.1 | 109.1 | 109.1 | 109.1 | 15 | 109.1 |
| 02:30:00 | 109.1 | 110.5 | 108.6 | 110.5 | 358 | 109.6 |
| 02:45:00 | 110.5 | 110.5 | 108.5 | 109.9 | 4839 | 108.6 |
| 03:00:00 | 109.1 | 109.1 | 109.1 | 109.1 | 21 | 109.1 |
| 03:15:00 | 109.2 | 109.2 | 109.0 | 109.0 | 445 | 109.1 |
| 03:30:00 | 109.0 | 109.9 | 109.0 | 109.9 | 97 | 109.0 |
| 03:45:00 | 109.9 | 109.9 | 109.9 | 109.9 | 25 | 109.9 |
| 04:00:00 | - |
| 04:15:00 | 109.3 | 109.3 | 109.0 | 109.1 | 1566 | 109.2 |
| 04:30:00 | 109.1 | 109.1 | 108.0 | 108.0 | 7370 | 108.1 |
| 04:45:00 | 108.0 | 109.0 | 107.8 | 107.8 | 799 | 108.1 |
| 05:00:00 | - |
| 05:15:00 | 107.8 | 107.8 | 107.5 | 107.5 | 1310 | 107.6 |
| 05:30:00 | 107.6 | 107.9 | 105.9 | 107.9 | 17788 | 106.3 |
| 05:45:00 | 107.9 | 107.9 | 106.4 | 106.4 | 22 | 106.5 |
| 06:00:00 | 106.4 | 106.4 | 106.2 | 106.2 | 256 | 106.2 |
| 06:15:00 | 106.2 | 106.9 | 106.0 | 106.9 | 8382 | 106.5 |
| 06:30:00 | 106.9 | 107.5 | 106.4 | 106.5 | 2162 | 107.2 |
| 06:45:00 | 106.5 | 107.6 | 106.4 | 107.6 | 1046 | 107.3 |
| 07:00:00 | 107.1 | 107.7 | 107.0 | 107.2 | 1461 | 107.1 |
| 07:15:00 | 107.6 | 108.5 | 107.6 | 108.5 | 2073 | 108.3 |
| 07:30:00 | 108.5 | 110.9 | 108.5 | 110.9 | 1361 | 109.5 |
| 07:45:00 | 111.0 | 111.7 | 108.3 | 108.3 | 2758 | 110.9 |
| 08:00:00 | 109.0 | 111.0 | 108.0 | 110.2 | 9937 | 108.8 |
| 08:15:00 | 110.1 | 111.8 | 108.4 | 109.9 | 5549 | 110.9 |
| 08:30:00 | 109.9 | 110.9 | 109.1 | 110.9 | 1018 | 110.5 |
| 08:45:00 | 109.3 | 111.0 | 109.3 | 110.7 | 783 | 110.7 |
| 09:00:00 | 110.0 | 112.9 | 110.0 | 111.1 | 2321 | 111.5 |
| 09:15:00 | 111.1 | 111.5 | 111.1 | 111.5 | 1493 | 111.2 |
| 09:30:00 | 112.5 | 113.7 | 111.0 | 112.1 | 1412 | 112.8 |
| 09:45:00 | 112.1 | 113.6 | 112.1 | 113.6 | 407 | 113.6 |
| 10:00:00 | 112.9 | 115.0 | 112.9 | 114.0 | 4637 | 114.2 |
| 10:15:00 | 113.0 | 113.0 | 111.0 | 111.1 | 3125 | 112.1 |
| 10:30:00 | 111.0 | 111.1 | 111.0 | 111.1 | 2655 | 111.0 |
| 10:45:00 | 111.3 | 111.4 | 110.0 | 110.0 | 3975 | 110.6 |
| 11:00:00 | 110.3 | 110.7 | 110.0 | 110.1 | 3870 | 110.1 |
| 11:15:00 | 110.0 | 110.1 | 109.6 | 109.8 | 773 | 109.9 |
| 11:30:00 | 109.7 | 109.8 | 108.4 | 108.5 | 3805 | 109.0 |
| 11:45:00 | 108.3 | 108.8 | 108.3 | 108.8 | 2583 | 108.5 |
| 12:00:00 | 108.8 | 109.1 | 108.8 | 109.1 | 358 | 109.0 |
| 12:15:00 | 109.0 | 109.1 | 108.0 | 109.1 | 5360 | 108.3 |
| 12:30:00 | 109.0 | 109.0 | 105.9 | 107.0 | 36099 | 106.6 |
| 12:45:00 | 106.6 | 107.1 | 106.0 | 106.8 | 2320 | 106.3 |
| 13:00:00 | 106.9 | 106.9 | 106.0 | 106.1 | 2650 | 106.4 |
| 13:15:00 | 106.2 | 106.8 | 106.2 | 106.8 | 942 | 106.4 |
| 13:30:00 | 106.9 | 107.1 | 106.1 | 107.1 | 1890 | 106.8 |
| 13:45:00 | 106.2 | 107.1 | 106.0 | 106.0 | 7417 | 106.5 |
| 14:00:00 | 107.5 | 107.5 | 107.3 | 107.3 | 3656 | 107.4 |
| 14:15:00 | 107.4 | 107.5 | 107.3 | 107.5 | 8392 | 107.4 |
| 14:30:00 | 107.5 | 108.6 | 107.1 | 107.2 | 1886 | 107.8 |
| 14:45:00 | 107.4 | 107.6 | 107.4 | 107.6 | 952 | 107.5 |
| 15:00:00 | 107.7 | 108.1 | 107.7 | 108.0 | 1518 | 108.0 |
| 15:15:00 | 107.8 | 108.0 | 107.4 | 107.9 | 1459 | 107.9 |
| 15:30:00 | 107.8 | 107.9 | 107.8 | 107.9 | 100 | 107.8 |
| 15:45:00 | 107.5 | 107.5 | 107.0 | 107.0 | 8625 | 107.2 |
| 16:00:00 | 106.9 | 106.9 | 106.0 | 106.0 | 1773 | 106.1 |
| 16:15:00 | 106.0 | 106.9 | 106.0 | 106.0 | 1335 | 106.5 |
| 16:30:00 | 106.4 | 106.4 | 105.5 | 105.5 | 1138 | 105.7 |
| 16:45:00 | 105.6 | 105.9 | 105.5 | 105.5 | 1827 | 105.6 |
| 17:00:00 | 105.5 | 106.0 | 105.0 | 105.1 | 3742 | 105.4 |
| 17:15:00 | 105.0 | 105.9 | 101.2 | 101.4 | 18538 | 102.6 |
| 17:30:00 | 101.3 | 103.0 | 101.2 | 103.0 | 4450 | 101.6 |
| 17:45:00 | 102.1 | 104.6 | 101.1 | 104.4 | 13459 | 102.5 |
| 18:00:00 | 104.4 | 106.7 | 103.0 | 103.0 | 24933 | 105.3 |
| 18:15:00 | 103.0 | 104.0 | 102.9 | 104.0 | 869 | 103.6 |
| 18:30:00 | 104.3 | 104.8 | 103.0 | 104.7 | 3337 | 103.9 |
| 18:45:00 | 104.7 | 104.8 | 103.4 | 103.4 | 2523 | 104.8 |
| 19:00:00 | 103.1 | 104.8 | 103.1 | 104.0 | 4660 | 104.0 |
| 19:15:00 | 104.6 | 104.8 | 103.2 | 104.8 | 3665 | 104.2 |
| 19:30:00 | 104.8 | 104.9 | 103.4 | 104.9 | 4480 | 104.3 |
| 19:45:00 | 104.9 | 105.7 | 102.8 | 105.1 | 3036 | 104.0 |
| 20:00:00 | 104.1 | 104.6 | 102.8 | 102.8 | 7823 | 103.1 |
| 20:15:00 | 102.8 | 102.9 | 102.6 | 102.6 | 7310 | 102.7 |
| 20:30:00 | 102.6 | 103.5 | 102.6 | 103.4 | 100 | 102.9 |
| 20:45:00 | 103.1 | 103.5 | 102.6 | 103.5 | 1297 | 103.4 |
| 21:00:00 | 103.4 | 103.5 | 103.3 | 103.5 | 1276 | 103.5 |
| 21:15:00 | 103.5 | 104.8 | 103.5 | 104.1 | 4174 | 104.0 |
| 21:30:00 | 104.3 | 104.8 | 103.6 | 103.6 | 3201 | 104.0 |
| 21:45:00 | 103.5 | 103.7 | 102.9 | 102.9 | 1720 | 103.3 |
| 22:00:00 | 102.8 | 103.9 | 102.8 | 103.0 | 1600 | 103.0 |
| 22:15:00 | 103.0 | 103.5 | 102.6 | 103.1 | 1688 | 102.9 |
| 22:30:00 | 103.8 | 104.0 | 103.0 | 103.0 | 486 | 103.6 |
| 22:45:00 | 103.5 | 103.9 | 102.7 | 102.9 | 575 | 103.0 |
| 23:00:00 | 102.9 | 103.9 | 101.2 | 101.2 | 1904 | 102.4 |
| 23:15:00 | 102.7 | 103.7 | 101.1 | 102.9 | 1395 | 102.8 |
| 23:30:00 | 102.4 | 105.0 | 102.4 | 105.0 | 3963 | 103.3 |
| 23:45:00 | 104.0 | 104.0 | 102.7 | 103.6 | 511 | 103.4 |