2018年09月13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 | 103.1 | 103.7 | 102.9 | 102.9 | 671 | 103.0 |
| 00:15:00 | 102.9 | 103.0 | 102.6 | 102.6 | 1886 | 102.7 |
| 00:30:00 | 102.6 | 102.9 | 102.4 | 102.8 | 377 | 102.6 |
| 00:45:00 | 102.7 | 103.9 | 102.5 | 103.0 | 1620 | 103.2 |
| 01:00:00 | 103.0 | 103.3 | 102.9 | 103.2 | 1479 | 103.1 |
| 01:15:00 | 103.4 | 103.4 | 103.2 | 103.2 | 1216 | 103.2 |
| 01:30:00 | - |
| 01:45:00 | 103.1 | 103.3 | 102.7 | 102.9 | 1737 | 103.2 |
| 02:00:00 | - |
| 02:15:00 | 102.9 | 103.4 | 102.9 | 103.4 | 2605 | 103.4 |
| 02:30:00 | 103.4 | 103.5 | 102.8 | 103.5 | 3235 | 103.4 |
| 02:45:00 | 103.5 | 103.5 | 103.4 | 103.4 | 80 | 103.4 |
| 03:00:00 | 103.5 | 104.6 | 103.5 | 103.5 | 2650 | 103.8 |
| 03:15:00 | - |
| 03:30:00 | 103.5 | 103.5 | 103.5 | 103.5 | 55 | 103.5 |
| 03:45:00 | 103.5 | 103.7 | 103.4 | 103.4 | 85 | 103.5 |
| 04:00:00 | 103.5 | 103.8 | 103.4 | 103.5 | 3010 | 103.6 |
| 04:15:00 | 103.8 | 104.7 | 103.5 | 104.7 | 3355 | 103.9 |
| 04:30:00 | 104.7 | 104.8 | 103.6 | 103.6 | 976 | 104.8 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 104.0 | 104.0 | 103.9 | 103.9 | 25 | 103.9 |
| 05:45:00 | - |
| 06:00:00 | 104.4 | 104.7 | 104.4 | 104.7 | 401 | 104.7 |
| 06:15:00 | 104.6 | 105.0 | 104.6 | 105.0 | 916 | 104.7 |
| 06:30:00 | 104.0 | 105.1 | 104.0 | 105.0 | 1369 | 104.9 |
| 06:45:00 | - |
| 07:00:00 | 105.0 | 105.0 | 104.6 | 105.0 | 2903 | 104.7 |
| 07:15:00 | 105.0 | 105.0 | 104.6 | 104.9 | 135 | 104.7 |
| 07:30:00 | 105.0 | 106.9 | 105.0 | 106.9 | 3637 | 106.5 |
| 07:45:00 | 106.1 | 107.1 | 106.1 | 106.6 | 2111 | 106.6 |
| 08:00:00 | 106.6 | 108.0 | 106.6 | 107.5 | 7466 | 107.5 |
| 08:15:00 | 107.4 | 108.2 | 107.4 | 108.2 | 1779 | 107.9 |
| 08:30:00 | 108.1 | 108.3 | 108.0 | 108.3 | 1218 | 108.2 |
| 08:45:00 | 108.2 | 108.2 | 108.0 | 108.0 | 806 | 108.1 |
| 09:00:00 | 108.3 | 108.7 | 108.3 | 108.7 | 2835 | 108.5 |
| 09:15:00 | 108.7 | 111.2 | 108.7 | 110.1 | 9218 | 110.0 |
| 09:30:00 | 110.1 | 110.7 | 110.0 | 110.1 | 3010 | 110.2 |
| 09:45:00 | 110.1 | 110.3 | 108.0 | 108.8 | 2621 | 109.1 |
| 10:00:00 | 108.8 | 110.1 | 108.1 | 109.0 | 5255 | 109.3 |
| 10:15:00 | 109.1 | 110.2 | 108.8 | 109.0 | 4492 | 109.4 |
| 10:30:00 | 109.3 | 109.9 | 107.7 | 109.8 | 2715 | 109.0 |
| 10:45:00 | 109.7 | 110.0 | 109.6 | 109.6 | 1601 | 110.0 |
| 11:00:00 | 109.6 | 110.2 | 109.2 | 110.2 | 2336 | 109.6 |
| 11:15:00 | 109.9 | 110.0 | 108.0 | 108.2 | 6209 | 109.1 |
| 11:30:00 | 108.2 | 108.2 | 107.5 | 107.6 | 788 | 107.9 |
| 11:45:00 | 107.6 | 108.0 | 107.6 | 108.0 | 212 | 107.7 |
| 12:00:00 | 108.4 | 108.6 | 107.6 | 107.6 | 2006 | 108.3 |
| 12:15:00 | 107.6 | 108.5 | 107.3 | 107.3 | 1062 | 107.6 |
| 12:30:00 | 107.3 | 107.3 | 104.4 | 105.9 | 2737 | 105.6 |
| 12:45:00 | 105.9 | 106.7 | 105.3 | 105.4 | 1384 | 106.1 |
| 13:00:00 | 105.6 | 106.9 | 105.6 | 106.5 | 319 | 106.4 |
| 13:15:00 | 106.4 | 106.5 | 106.2 | 106.2 | 1246 | 106.4 |
| 13:30:00 | 106.3 | 107.4 | 106.3 | 106.3 | 555 | 106.8 |
| 13:45:00 | 106.3 | 107.3 | 106.3 | 107.3 | 364 | 106.3 |
| 14:00:00 | 107.3 | 107.4 | 107.3 | 107.4 | 500 | 107.3 |
| 14:15:00 | 107.0 | 107.0 | 106.3 | 106.3 | 314 | 106.4 |
| 14:30:00 | 106.3 | 106.3 | 106.3 | 106.3 | 47 | 106.3 |
| 14:45:00 | 106.5 | 106.8 | 106.3 | 106.3 | 219 | 106.4 |
| 15:00:00 | 106.5 | 106.5 | 106.5 | 106.5 | 101 | 106.5 |
| 15:15:00 | 106.5 | 106.5 | 106.5 | 106.5 | 740 | 106.5 |
| 15:30:00 | 106.5 | 107.0 | 106.4 | 106.4 | 3361 | 106.5 |
| 15:45:00 | 106.4 | 106.4 | 106.3 | 106.3 | 490 | 106.3 |
| 16:00:00 | 106.3 | 107.5 | 106.0 | 106.2 | 6654 | 106.8 |
| 16:15:00 | 106.2 | 108.1 | 106.0 | 107.1 | 5496 | 107.2 |
| 16:30:00 | 107.1 | 107.1 | 107.1 | 107.1 | 64 | 107.1 |
| 16:45:00 | 107.0 | 107.2 | 107.0 | 107.0 | 865 | 107.1 |
| 17:00:00 | 107.0 | 107.0 | 107.0 | 107.0 | 19 | 107.0 |
| 17:15:00 | 107.6 | 107.6 | 107.6 | 107.6 | 1 | 107.6 |
| 17:30:00 | 107.7 | 108.0 | 106.2 | 106.2 | 1653 | 107.5 |
| 17:45:00 | 106.3 | 109.0 | 106.3 | 107.0 | 4364 | 108.7 |
| 18:00:00 | 108.0 | 109.3 | 106.5 | 107.8 | 574 | 108.2 |
| 18:15:00 | 108.6 | 109.5 | 106.2 | 108.1 | 3743 | 107.7 |
| 18:30:00 | 109.0 | 109.4 | 107.1 | 107.5 | 679 | 107.8 |
| 18:45:00 | 107.0 | 109.0 | 106.6 | 108.7 | 1517 | 108.1 |
| 19:00:00 | 108.8 | 109.0 | 106.8 | 107.8 | 650 | 107.9 |
| 19:15:00 | 107.0 | 109.0 | 107.0 | 109.0 | 369 | 108.4 |
| 19:30:00 | 108.9 | 109.4 | 106.8 | 108.0 | 818 | 108.8 |
| 19:45:00 | 107.9 | 108.5 | 107.9 | 108.5 | 193 | 108.2 |
| 20:00:00 | 108.8 | 109.0 | 107.7 | 109.0 | 648 | 108.7 |
| 20:15:00 | 109.0 | 109.0 | 108.5 | 108.5 | 578 | 108.9 |
| 20:30:00 | 108.5 | 108.5 | 107.0 | 108.0 | 1283 | 107.3 |
| 20:45:00 | 108.4 | 109.0 | 107.1 | 107.3 | 3535 | 107.8 |
| 21:00:00 | 108.9 | 109.0 | 107.3 | 108.8 | 1273 | 108.8 |
| 21:15:00 | 108.3 | 109.0 | 108.3 | 108.8 | 459 | 108.8 |
| 21:30:00 | 108.8 | 108.9 | 107.9 | 108.2 | 1570 | 108.3 |
| 21:45:00 | 108.8 | 109.4 | 108.2 | 108.2 | 2000 | 109.0 |
| 22:00:00 | 108.7 | 109.6 | 107.6 | 107.6 | 3456 | 108.8 |
| 22:15:00 | 109.0 | 110.0 | 108.5 | 109.0 | 6059 | 109.8 |
| 22:30:00 | 109.8 | 109.8 | 109.0 | 109.4 | 541 | 109.2 |
| 22:45:00 | 109.4 | 110.0 | 108.2 | 109.6 | 7723 | 109.7 |
| 23:00:00 | 109.3 | 110.3 | 109.0 | 109.1 | 9353 | 109.9 |
| 23:15:00 | 109.1 | 110.0 | 108.4 | 108.4 | 448 | 109.1 |
| 23:30:00 | 108.8 | 109.0 | 108.4 | 109.0 | 655 | 108.8 |
| 23:45:00 | 109.0 | 109.6 | 108.4 | 108.4 | 198 | 108.8 |