2018年09月14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 | 108.5 | 109.7 | 108.0 | 108.0 | 1498 | 108.4 |
| 00:15:00 | 108.9 | 109.4 | 107.2 | 107.3 | 1402 | 108.1 |
| 00:30:00 | 107.9 | 109.3 | 107.8 | 107.8 | 617 | 108.3 |
| 00:45:00 | 107.6 | 107.6 | 107.3 | 107.3 | 392 | 107.4 |
| 01:00:00 | 108.0 | 108.7 | 108.0 | 108.7 | 1128 | 108.4 |
| 01:15:00 | 108.1 | 108.7 | 106.5 | 106.7 | 9632 | 107.6 |
| 01:30:00 | 107.9 | 108.4 | 106.7 | 108.0 | 844 | 107.3 |
| 01:45:00 | 107.9 | 108.0 | 107.9 | 108.0 | 289 | 108.0 |
| 02:00:00 | 108.0 | 108.2 | 107.5 | 107.5 | 526 | 107.7 |
| 02:15:00 | 107.5 | 107.6 | 107.5 | 107.6 | 516 | 107.6 |
| 02:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 279 | 108.0 |
| 02:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 125 | 108.0 |
| 03:00:00 | 108.0 | 109.0 | 108.0 | 109.0 | 1586 | 108.7 |
| 03:15:00 | 109.0 | 109.5 | 109.0 | 109.5 | 313 | 109.3 |
| 03:30:00 | 109.5 | 109.5 | 109.5 | 109.5 | 1 | 109.5 |
| 03:45:00 | 109.0 | 109.0 | 108.0 | 108.0 | 116 | 108.2 |
| 04:00:00 | 108.0 | 108.9 | 108.0 | 108.9 | 186 | 108.5 |
| 04:15:00 | 108.0 | 109.6 | 107.9 | 109.6 | 470 | 108.9 |
| 04:30:00 | 108.0 | 108.0 | 107.1 | 107.9 | 2985 | 107.6 |
| 04:45:00 | 107.9 | 107.9 | 107.1 | 107.9 | 1113 | 107.8 |
| 05:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 122 | 108.0 |
| 05:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 66 | 108.0 |
| 05:30:00 | 107.1 | 108.0 | 107.0 | 108.0 | 2937 | 107.1 |
| 05:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 80 | 108.0 |
| 06:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 130 | 108.0 |
| 06:15:00 | 108.1 | 108.1 | 108.0 | 108.0 | 15 | 108.1 |
| 06:30:00 | 108.0 | 108.8 | 108.0 | 108.8 | 190 | 108.0 |
| 06:45:00 | - |
| 07:00:00 | 108.8 | 109.0 | 108.8 | 109.0 | 1728 | 108.9 |
| 07:15:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1814 | 109.0 |
| 07:30:00 | 109.0 | 109.0 | 108.9 | 109.0 | 1185 | 109.0 |
| 07:45:00 | 109.0 | 109.9 | 109.0 | 109.9 | 1908 | 109.8 |
| 08:00:00 | 109.9 | 110.3 | 108.5 | 110.3 | 3193 | 110.0 |
| 08:15:00 | 110.2 | 110.4 | 110.0 | 110.3 | 1039 | 110.2 |
| 08:30:00 | 110.3 | 110.7 | 109.6 | 110.5 | 1405 | 110.5 |
| 08:45:00 | 110.7 | 110.7 | 109.8 | 109.8 | 3984 | 110.5 |
| 09:00:00 | 110.5 | 110.6 | 110.5 | 110.6 | 1300 | 110.6 |
| 09:15:00 | 110.1 | 110.1 | 109.7 | 110.0 | 3007 | 110.0 |
| 09:30:00 | 109.5 | 110.0 | 108.2 | 109.9 | 2299 | 109.4 |
| 09:45:00 | 108.6 | 109.9 | 108.2 | 109.1 | 1166 | 109.5 |
| 10:00:00 | 109.1 | 109.7 | 109.0 | 109.7 | 1337 | 109.4 |
| 10:15:00 | 109.4 | 109.7 | 109.3 | 109.5 | 549 | 109.6 |
| 10:30:00 | 109.7 | 110.3 | 109.3 | 110.3 | 2910 | 109.9 |
| 10:45:00 | 110.3 | 110.6 | 110.3 | 110.6 | 415 | 110.5 |
| 11:00:00 | 110.6 | 110.6 | 109.4 | 110.0 | 1459 | 110.2 |
| 11:15:00 | 109.9 | 110.2 | 109.6 | 110.2 | 707 | 109.9 |
| 11:30:00 | 110.0 | 110.4 | 109.8 | 109.8 | 676 | 110.0 |
| 11:45:00 | 110.4 | 110.6 | 110.4 | 110.5 | 483 | 110.5 |
| 12:00:00 | 110.1 | 110.1 | 109.7 | 109.7 | 419 | 109.9 |
| 12:15:00 | 110.0 | 110.9 | 110.0 | 110.1 | 3925 | 110.5 |
| 12:30:00 | 110.8 | 111.0 | 110.0 | 110.8 | 1263 | 110.6 |
| 12:45:00 | 110.6 | 110.6 | 109.6 | 109.6 | 984 | 110.0 |
| 13:00:00 | 109.6 | 109.7 | 109.2 | 109.5 | 4970 | 109.3 |
| 13:15:00 | 109.9 | 110.3 | 109.3 | 110.3 | 673 | 110.0 |
| 13:30:00 | 110.0 | 110.3 | 110.0 | 110.3 | 253 | 110.2 |
| 13:45:00 | 110.2 | 110.4 | 110.2 | 110.4 | 700 | 110.4 |
| 14:00:00 | 110.3 | 111.2 | 110.0 | 110.6 | 9777 | 110.7 |
| 14:15:00 | 109.9 | 110.5 | 109.4 | 110.5 | 1343 | 110.1 |
| 14:30:00 | 110.5 | 110.5 | 110.5 | 110.5 | 100 | 110.5 |
| 14:45:00 | 110.4 | 110.4 | 109.7 | 109.7 | 14 | 110.0 |
| 15:00:00 | 109.8 | 110.0 | 109.7 | 110.0 | 93 | 109.7 |
| 15:15:00 | 110.0 | 110.5 | 110.0 | 110.5 | 244 | 110.2 |
| 15:30:00 | 110.0 | 112.0 | 109.9 | 110.4 | 12365 | 110.9 |
| 15:45:00 | 110.6 | 112.0 | 109.3 | 110.1 | 2699 | 111.3 |
| 16:00:00 | 111.0 | 111.8 | 110.6 | 110.7 | 1202 | 111.0 |
| 16:15:00 | 110.9 | 111.8 | 110.4 | 110.4 | 123 | 111.3 |
| 16:30:00 | 110.4 | 110.4 | 110.0 | 110.0 | 603 | 110.3 |
| 16:45:00 | 110.0 | 110.4 | 109.5 | 110.4 | 1011 | 110.0 |
| 17:00:00 | 110.4 | 110.5 | 109.0 | 110.0 | 10053 | 109.3 |
| 17:15:00 | 109.3 | 110.0 | 108.9 | 109.9 | 2351 | 109.4 |
| 17:30:00 | 109.9 | 110.2 | 108.9 | 108.9 | 2294 | 109.3 |
| 17:45:00 | 109.1 | 109.1 | 107.0 | 107.0 | 3318 | 107.9 |
| 18:00:00 | 107.7 | 108.9 | 106.6 | 108.1 | 6681 | 107.1 |
| 18:15:00 | 107.1 | 107.1 | 105.5 | 105.8 | 3870 | 106.2 |
| 18:30:00 | 105.8 | 106.4 | 105.1 | 105.2 | 6222 | 105.4 |
| 18:45:00 | 106.0 | 106.4 | 106.0 | 106.0 | 1423 | 106.3 |
| 19:00:00 | 106.0 | 107.8 | 105.7 | 105.7 | 380 | 106.2 |
| 19:15:00 | 106.5 | 106.7 | 105.0 | 106.7 | 2949 | 105.6 |
| 19:30:00 | 105.8 | 106.9 | 105.7 | 106.0 | 684 | 106.4 |
| 19:45:00 | 106.4 | 106.9 | 106.4 | 106.4 | 1066 | 106.8 |
| 20:00:00 | 106.4 | 107.0 | 106.4 | 106.5 | 3114 | 107.0 |
| 20:15:00 | 107.0 | 108.0 | 107.0 | 108.0 | 156 | 107.1 |
| 20:30:00 | 108.0 | 108.0 | 107.1 | 107.5 | 1170 | 107.2 |
| 20:45:00 | 107.1 | 107.9 | 106.1 | 106.1 | 3072 | 107.5 |
| 21:00:00 | 107.8 | 107.8 | 107.0 | 107.0 | 66 | 107.5 |
| 21:15:00 | 106.9 | 107.7 | 106.5 | 106.6 | 1365 | 106.8 |
| 21:30:00 | 107.6 | 107.6 | 107.6 | 107.6 | 553 | 107.6 |
| 21:45:00 | 106.8 | 107.6 | 106.6 | 106.6 | 995 | 106.8 |
| 22:00:00 | 106.6 | 107.4 | 106.2 | 106.4 | 2367 | 106.6 |
| 22:15:00 | 106.4 | 106.5 | 106.1 | 106.1 | 363 | 106.4 |
| 22:30:00 | 107.3 | 107.4 | 107.3 | 107.4 | 96 | 107.4 |
| 22:45:00 | 107.4 | 107.4 | 107.4 | 107.4 | 314 | 107.4 |
| 23:00:00 | 107.4 | 107.4 | 106.2 | 106.3 | 754 | 106.7 |
| 23:15:00 | 107.2 | 107.2 | 106.0 | 107.0 | 1723 | 106.2 |
| 23:30:00 | 106.9 | 106.9 | 106.9 | 106.9 | 93 | 106.9 |
| 23:45:00 | - |