2018年09月16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 | 107.6 | 107.6 | 107.6 | 107.6 | 23 | 107.6 |
| 00:05:00 | 107.6 | 107.6 | 107.5 | 107.5 | 826 | 107.6 |
| 00:10:00 | 107.5 | 107.6 | 107.5 | 107.6 | 266 | 107.6 |
| 00:15:00 | - |
| 00:20:00 | 107.6 | 107.6 | 107.6 | 107.6 | 11 | 107.6 |
| 00:25:00 | 107.6 | 107.6 | 107.6 | 107.6 | 156 | 107.6 |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | 107.6 | 107.6 | 107.6 | 107.6 | 344 | 107.6 |
| 00:45:00 | 107.5 | 107.5 | 107.5 | 107.5 | 85 | 107.5 |
| 00:50:00 | - |
| 00:55:00 | 107.6 | 107.7 | 107.6 | 107.7 | 244 | 107.6 |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 107.7 | 107.7 | 107.7 | 107.7 | 12 | 107.7 |
| 01:45:00 | - |
| 01:50:00 | 107.7 | 107.7 | 107.7 | 107.7 | 100 | 107.7 |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | 107.7 | 107.7 | 107.7 | 107.7 | 3 | 107.7 |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | 107.6 | 107.6 | 107.5 | 107.5 | 734 | 107.5 |
| 03:25:00 | 107.5 | 107.5 | 107.5 | 107.5 | 23 | 107.5 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | 107.5 | 107.5 | 107.4 | 107.4 | 220 | 107.5 |
| 04:00:00 | - |
| 04:05:00 | 107.5 | 107.7 | 107.5 | 107.7 | 63 | 107.6 |
| 04:10:00 | 107.8 | 108.1 | 107.8 | 108.1 | 1400 | 108.0 |
| 04:15:00 | 108.2 | 108.5 | 108.2 | 108.5 | 1573 | 108.5 |
| 04:20:00 | 108.6 | 108.6 | 108.6 | 108.6 | 1 | 108.6 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 108.6 | 108.6 | 108.6 | 108.6 | 2001 | 108.6 |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | 107.6 | 107.6 | 107.5 | 107.5 | 14 | 107.5 |
| 04:55:00 | - |
| 05:00:00 | 108.5 | 108.6 | 108.5 | 108.6 | 94 | 108.5 |
| 05:05:00 | 108.0 | 108.0 | 107.6 | 107.6 | 35 | 107.9 |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | 107.7 | 107.7 | 107.4 | 107.4 | 500 | 107.5 |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | 108.0 | 108.0 | 108.0 | 108.0 | 25 | 108.0 |
| 06:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 23 | 108.0 |
| 06:05:00 | 108.0 | 108.0 | 108.0 | 108.0 | 6 | 108.0 |
| 06:10:00 | 108.7 | 108.7 | 108.0 | 108.0 | 307 | 108.1 |
| 06:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 36 | 108.0 |
| 06:20:00 | 107.7 | 107.7 | 107.5 | 107.5 | 48 | 107.5 |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | 107.6 | 107.6 | 107.6 | 107.6 | 2 | 107.6 |
| 06:40:00 | 108.5 | 108.5 | 108.5 | 108.5 | 6 | 108.5 |
| 06:45:00 | - |
| 06:50:00 | 108.5 | 108.5 | 107.7 | 107.7 | 147 | 108.5 |
| 06:55:00 | 107.7 | 107.7 | 107.5 | 107.5 | 736 | 107.6 |
| 07:00:00 | 107.5 | 107.5 | 107.4 | 107.4 | 1248 | 107.4 |
| 07:05:00 | 107.3 | 107.3 | 107.1 | 107.1 | 859 | 107.1 |
| 07:10:00 | - |
| 07:15:00 | 107.1 | 107.1 | 107.1 | 107.1 | 78 | 107.1 |
| 07:20:00 | 107.1 | 107.1 | 107.0 | 107.0 | 590 | 107.1 |
| 07:25:00 | - |
| 07:30:00 | 107.2 | 107.3 | 106.7 | 106.7 | 830 | 106.9 |
| 07:35:00 | - |
| 07:40:00 | 108.0 | 108.5 | 108.0 | 108.5 | 4 | 108.4 |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | - |
| 08:00:00 | 107.7 | 108.4 | 107.7 | 108.4 | 426 | 108.4 |
| 08:05:00 | - |
| 08:10:00 | 108.4 | 108.5 | 108.4 | 108.5 | 422 | 108.4 |
| 08:15:00 | 108.5 | 108.5 | 108.5 | 108.5 | 1 | 108.5 |
| 08:20:00 | 108.5 | 108.6 | 107.7 | 108.6 | 893 | 108.2 |
| 08:25:00 | 108.6 | 108.6 | 108.6 | 108.6 | 23 | 108.6 |
| 08:30:00 | 108.5 | 108.7 | 107.7 | 107.7 | 622 | 108.4 |
| 08:35:00 | 107.7 | 107.7 | 107.7 | 107.7 | 497 | 107.7 |
| 08:40:00 | 108.6 | 108.8 | 107.7 | 107.7 | 639 | 108.4 |
| 08:45:00 | 107.7 | 107.7 | 107.7 | 107.7 | 121 | 107.7 |
| 08:50:00 | 107.7 | 108.8 | 107.7 | 107.7 | 722 | 108.3 |
| 08:55:00 | 107.7 | 107.7 | 107.7 | 107.7 | 110 | 107.7 |
| 09:00:00 | 108.0 | 109.0 | 108.0 | 108.1 | 921 | 108.9 |
| 09:05:00 | - |
| 09:10:00 | 108.1 | 109.5 | 108.1 | 109.5 | 504 | 109.0 |
| 09:15:00 | 108.3 | 109.2 | 108.1 | 109.2 | 155 | 108.1 |
| 09:20:00 | 109.2 | 109.4 | 109.2 | 109.4 | 419 | 109.3 |
| 09:25:00 | 108.3 | 108.3 | 108.2 | 108.2 | 22 | 108.3 |
| 09:30:00 | 109.1 | 109.4 | 108.2 | 108.2 | 440 | 109.3 |
| 09:35:00 | 108.3 | 108.3 | 108.0 | 108.0 | 1167 | 108.2 |
| 09:40:00 | 109.2 | 109.3 | 109.2 | 109.3 | 419 | 109.3 |
| 09:45:00 | 108.3 | 108.3 | 108.1 | 108.1 | 237 | 108.3 |
| 09:50:00 | 108.9 | 108.9 | 108.9 | 108.9 | 421 | 108.9 |
| 09:55:00 | 108.8 | 108.8 | 108.1 | 108.1 | 34 | 108.2 |
| 10:00:00 | 108.1 | 109.0 | 108.1 | 109.0 | 455 | 108.9 |
| 10:05:00 | 108.1 | 108.1 | 108.1 | 108.1 | 31 | 108.1 |
| 10:10:00 | 109.0 | 109.0 | 109.0 | 109.0 | 420 | 109.0 |
| 10:15:00 | 109.0 | 109.0 | 108.1 | 108.1 | 140 | 108.8 |
| 10:20:00 | 108.2 | 109.0 | 108.1 | 108.1 | 491 | 108.9 |
| 10:25:00 | 108.3 | 108.9 | 108.3 | 108.9 | 35 | 108.7 |
| 10:30:00 | 108.3 | 109.3 | 108.2 | 109.3 | 569 | 109.1 |
| 10:35:00 | 108.4 | 108.4 | 108.3 | 108.3 | 990 | 108.3 |
| 10:40:00 | 108.9 | 109.0 | 108.2 | 109.0 | 442 | 109.0 |
| 10:45:00 | 108.2 | 108.2 | 108.2 | 108.2 | 35 | 108.2 |
| 10:50:00 | 108.2 | 109.0 | 108.2 | 109.0 | 442 | 109.0 |
| 10:55:00 | 108.2 | 108.2 | 108.2 | 108.2 | 50 | 108.2 |
| 11:00:00 | 108.9 | 109.1 | 108.9 | 109.1 | 512 | 109.1 |
| 11:05:00 | - |
| 11:10:00 | 108.3 | 109.1 | 108.2 | 109.1 | 595 | 108.9 |
| 11:15:00 | 108.9 | 108.9 | 108.9 | 108.9 | 40 | 108.9 |
| 11:20:00 | 108.3 | 109.0 | 108.3 | 109.0 | 21 | 108.8 |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | 108.7 | 109.1 | 108.7 | 109.1 | 4 | 108.8 |
| 11:40:00 | 109.2 | 109.2 | 109.2 | 109.2 | 854 | 109.2 |
| 11:45:00 | 109.2 | 109.2 | 109.2 | 109.2 | 25 | 109.2 |
| 11:50:00 | 108.7 | 108.8 | 108.7 | 108.8 | 71 | 108.8 |
| 11:55:00 | - |
| 12:00:00 | 108.8 | 108.8 | 108.7 | 108.7 | 164 | 108.7 |
| 12:05:00 | 108.7 | 108.7 | 108.7 | 108.7 | 148 | 108.7 |
| 12:10:00 | 108.7 | 108.7 | 108.3 | 108.3 | 853 | 108.4 |
| 12:15:00 | 108.2 | 108.2 | 108.2 | 108.2 | 5 | 108.2 |
| 12:20:00 | 108.2 | 108.3 | 108.2 | 108.3 | 9 | 108.2 |
| 12:25:00 | - |
| 12:30:00 | 108.3 | 108.3 | 108.3 | 108.3 | 298 | 108.3 |
| 12:35:00 | - |
| 12:40:00 | 108.3 | 108.3 | 108.3 | 108.3 | 15 | 108.3 |
| 12:45:00 | - |
| 12:50:00 | 108.3 | 108.3 | 108.2 | 108.2 | 60 | 108.2 |
| 12:55:00 | 108.2 | 108.2 | 108.2 | 108.2 | 80 | 108.2 |
| 13:00:00 | 108.2 | 108.2 | 108.2 | 108.2 | 3 | 108.2 |
| 13:05:00 | 108.2 | 108.2 | 108.0 | 108.1 | 704 | 108.1 |
| 13:10:00 | 108.1 | 108.1 | 107.3 | 107.3 | 1203 | 107.9 |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | 108.1 | 108.5 | 107.6 | 107.6 | 256 | 108.0 |
| 13:30:00 | 107.7 | 107.7 | 107.6 | 107.6 | 123 | 107.7 |
| 13:35:00 | 107.6 | 107.7 | 107.6 | 107.7 | 76 | 107.6 |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | 107.7 | 107.7 | 107.7 | 107.7 | 36 | 107.7 |
| 14:10:00 | - |
| 14:15:00 | - |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | 107.6 | 107.6 | 107.6 | 107.6 | 756 | 107.6 |
| 14:35:00 | 107.6 | 107.6 | 107.6 | 107.6 | 202 | 107.6 |
| 14:40:00 | 107.6 | 107.6 | 107.6 | 107.6 | 36 | 107.6 |
| 14:45:00 | - |
| 14:50:00 | 107.7 | 107.7 | 107.6 | 107.6 | 25 | 107.6 |
| 14:55:00 | 107.8 | 108.3 | 107.8 | 108.3 | 364 | 107.9 |
| 15:00:00 | 108.3 | 108.3 | 108.3 | 108.3 | 45 | 108.3 |
| 15:05:00 | - |
| 15:10:00 | 108.0 | 108.0 | 107.9 | 107.9 | 1071 | 107.9 |
| 15:15:00 | - |
| 15:20:00 | 107.9 | 107.9 | 107.9 | 107.9 | 23 | 107.9 |
| 15:25:00 | - |
| 15:30:00 | 107.9 | 107.9 | 107.9 | 107.9 | 1338 | 107.9 |
| 15:35:00 | - |
| 15:40:00 | 107.7 | 107.7 | 107.5 | 107.5 | 162 | 107.6 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | 107.6 | 107.6 | 107.6 | 107.6 | 5 | 107.6 |
| 16:05:00 | - |
| 16:10:00 | 107.6 | 108.0 | 107.6 | 108.0 | 378 | 108.0 |
| 16:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 393 | 108.0 |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | 108.2 | 108.3 | 108.0 | 108.0 | 355 | 108.3 |
| 16:35:00 | 108.0 | 108.0 | 108.0 | 108.0 | 401 | 108.0 |
| 16:40:00 | 108.0 | 108.0 | 108.0 | 108.0 | 599 | 108.0 |
| 16:45:00 | - |
| 16:50:00 | 108.3 | 108.3 | 108.3 | 108.3 | 2 | 108.3 |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | 108.2 | 108.2 | 107.9 | 107.9 | 2 | 108.1 |
| 17:20:00 | 107.9 | 107.9 | 107.9 | 107.9 | 73 | 107.9 |
| 17:25:00 | 107.9 | 107.9 | 107.9 | 107.9 | 725 | 107.9 |
| 17:30:00 | - |
| 17:35:00 | 107.9 | 107.9 | 107.9 | 107.9 | 10 | 107.9 |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | 108.0 | 108.0 | 107.6 | 107.6 | 147 | 107.8 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 107.5 | 107.5 | 107.4 | 107.4 | 350 | 107.4 |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | 107.4 | 107.4 | 107.4 | 107.4 | 17 | 107.4 |
| 18:30:00 | 107.4 | 107.4 | 107.3 | 107.3 | 300 | 107.4 |
| 18:35:00 | 108.1 | 108.3 | 108.1 | 108.3 | 251 | 108.1 |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | 108.3 | 108.3 | 108.3 | 108.3 | 46 | 108.3 |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | 108.3 | 108.3 | 108.3 | 108.3 | 23 | 108.3 |
| 19:20:00 | 108.1 | 108.1 | 108.0 | 108.0 | 104 | 108.0 |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 30 | 108.0 |
| 19:50:00 | - |
| 19:55:00 | 108.0 | 108.0 | 108.0 | 108.0 | 100 | 108.0 |
| 20:00:00 | - |
| 20:05:00 | 108.4 | 108.4 | 108.4 | 108.4 | 19 | 108.4 |
| 20:10:00 | 108.3 | 108.3 | 108.3 | 108.3 | 23 | 108.3 |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | 108.1 | 108.2 | 108.1 | 108.2 | 201 | 108.1 |
| 20:35:00 | 108.1 | 108.2 | 108.1 | 108.2 | 268 | 108.2 |
| 20:40:00 | 108.0 | 108.0 | 108.0 | 108.0 | 69 | 108.0 |
| 20:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 184 | 108.0 |
| 20:50:00 | 108.0 | 108.2 | 108.0 | 108.0 | 525 | 108.0 |
| 20:55:00 | 108.0 | 108.0 | 108.0 | 108.0 | 500 | 108.0 |
| 21:00:00 | - |
| 21:05:00 | - |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | 107.6 | 107.6 | 107.6 | 107.6 | 4 | 107.6 |
| 21:25:00 | 107.7 | 107.7 | 107.7 | 107.7 | 1 | 107.7 |
| 21:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 1005 | 108.0 |
| 21:35:00 | - |
| 21:40:00 | 108.1 | 108.1 | 108.1 | 108.1 | 418 | 108.1 |
| 21:45:00 | - |
| 21:50:00 | 107.8 | 107.8 | 107.8 | 107.8 | 2 | 107.8 |
| 21:55:00 | 107.8 | 107.8 | 107.8 | 107.8 | 194 | 107.8 |
| 22:00:00 | - |
| 22:05:00 | 107.8 | 108.0 | 107.7 | 108.0 | 354 | 107.8 |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | 108.0 | 108.2 | 107.6 | 107.6 | 2552 | 107.9 |
| 22:25:00 | 107.6 | 107.6 | 107.6 | 107.6 | 23 | 107.6 |
| 22:30:00 | 107.6 | 107.6 | 107.5 | 107.5 | 681 | 107.6 |
| 22:35:00 | 107.6 | 108.2 | 107.4 | 107.4 | 986 | 107.8 |
| 22:40:00 | 108.3 | 108.3 | 108.3 | 108.3 | 5 | 108.3 |
| 22:45:00 | 108.3 | 108.3 | 107.2 | 107.4 | 1127 | 107.4 |
| 22:50:00 | 107.4 | 107.4 | 107.4 | 107.4 | 3 | 107.4 |
| 22:55:00 | 107.3 | 107.8 | 107.3 | 107.8 | 59 | 107.3 |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | 107.7 | 107.8 | 107.0 | 107.0 | 2755 | 107.5 |
| 23:55:00 | 107.0 | 107.0 | 107.0 | 107.0 | 26 | 107.0 |