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 | 107.5 | 107.6 | 1115 | 107.6 |
| 00:15:00 | 107.6 | 107.6 | 107.6 | 107.6 | 167 | 107.6 |
| 00:30:00 | 107.6 | 107.6 | 107.6 | 107.6 | 344 | 107.6 |
| 00:45:00 | 107.5 | 107.7 | 107.5 | 107.7 | 329 | 107.6 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 12 | 107.7 |
| 01:45:00 | 107.7 | 107.7 | 107.7 | 107.7 | 100 | 107.7 |
| 02:00:00 | - |
| 02:15:00 | 107.7 | 107.7 | 107.7 | 107.7 | 3 | 107.7 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | 107.6 | 107.6 | 107.5 | 107.5 | 757 | 107.5 |
| 03:30:00 | - |
| 03:45:00 | 107.5 | 107.5 | 107.4 | 107.4 | 220 | 107.5 |
| 04:00:00 | 107.5 | 108.1 | 107.5 | 108.1 | 1463 | 108.0 |
| 04:15:00 | 108.2 | 108.6 | 108.2 | 108.6 | 1574 | 108.5 |
| 04:30:00 | 108.6 | 108.6 | 108.6 | 108.6 | 2001 | 108.6 |
| 04:45:00 | 107.6 | 107.6 | 107.5 | 107.5 | 14 | 107.5 |
| 05:00:00 | 108.5 | 108.6 | 107.6 | 107.6 | 129 | 108.3 |
| 05:15:00 | 107.7 | 107.7 | 107.4 | 107.4 | 500 | 107.5 |
| 05:30:00 | - |
| 05:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 25 | 108.0 |
| 06:00:00 | 108.0 | 108.7 | 108.0 | 108.0 | 336 | 108.1 |
| 06:15:00 | 108.0 | 108.0 | 107.5 | 107.5 | 84 | 107.7 |
| 06:30:00 | 107.6 | 108.5 | 107.6 | 108.5 | 8 | 108.3 |
| 06:45:00 | 108.5 | 108.5 | 107.5 | 107.5 | 883 | 107.7 |
| 07:00:00 | 107.5 | 107.5 | 107.1 | 107.1 | 2107 | 107.3 |
| 07:15:00 | 107.1 | 107.1 | 107.0 | 107.0 | 668 | 107.1 |
| 07:30:00 | 107.2 | 108.5 | 106.7 | 108.5 | 834 | 106.9 |
| 07:45:00 | - |
| 08:00:00 | 107.7 | 108.5 | 107.7 | 108.5 | 848 | 108.4 |
| 08:15:00 | 108.5 | 108.6 | 107.7 | 108.6 | 917 | 108.2 |
| 08:30:00 | 108.5 | 108.8 | 107.7 | 107.7 | 1758 | 108.2 |
| 08:45:00 | 107.7 | 108.8 | 107.7 | 107.7 | 953 | 108.2 |
| 09:00:00 | 108.0 | 109.5 | 108.0 | 109.5 | 1425 | 108.9 |
| 09:15:00 | 108.3 | 109.4 | 108.1 | 108.2 | 596 | 109.0 |
| 09:30:00 | 109.1 | 109.4 | 108.0 | 109.3 | 2026 | 108.7 |
| 09:45:00 | 108.3 | 108.9 | 108.1 | 108.1 | 692 | 108.6 |
| 10:00:00 | 108.1 | 109.0 | 108.1 | 109.0 | 906 | 108.9 |
| 10:15:00 | 109.0 | 109.0 | 108.1 | 108.9 | 666 | 108.9 |
| 10:30:00 | 108.3 | 109.3 | 108.2 | 109.0 | 2001 | 108.7 |
| 10:45:00 | 108.2 | 109.0 | 108.2 | 108.2 | 527 | 108.8 |
| 11:00:00 | 108.9 | 109.1 | 108.2 | 109.1 | 1107 | 109.0 |
| 11:15:00 | 108.9 | 109.0 | 108.3 | 109.0 | 61 | 108.9 |
| 11:30:00 | 108.7 | 109.2 | 108.7 | 109.2 | 858 | 109.2 |
| 11:45:00 | 109.2 | 109.2 | 108.7 | 108.8 | 96 | 108.9 |
| 12:00:00 | 108.8 | 108.8 | 108.3 | 108.3 | 1165 | 108.5 |
| 12:15:00 | 108.2 | 108.3 | 108.2 | 108.3 | 14 | 108.2 |
| 12:30:00 | 108.3 | 108.3 | 108.3 | 108.3 | 313 | 108.3 |
| 12:45:00 | 108.3 | 108.3 | 108.2 | 108.2 | 140 | 108.2 |
| 13:00:00 | 108.2 | 108.2 | 107.3 | 107.3 | 1910 | 108.0 |
| 13:15:00 | 108.1 | 108.5 | 107.6 | 107.6 | 256 | 108.0 |
| 13:30:00 | 107.7 | 107.7 | 107.6 | 107.7 | 199 | 107.7 |
| 13:45:00 | - |
| 14:00:00 | 107.7 | 107.7 | 107.7 | 107.7 | 36 | 107.7 |
| 14:15:00 | - |
| 14:30:00 | 107.6 | 107.6 | 107.6 | 107.6 | 994 | 107.6 |
| 14:45:00 | 107.7 | 108.3 | 107.6 | 108.3 | 389 | 107.9 |
| 15:00:00 | 108.3 | 108.3 | 107.9 | 107.9 | 1116 | 107.9 |
| 15:15:00 | 107.9 | 107.9 | 107.9 | 107.9 | 23 | 107.9 |
| 15:30:00 | 107.9 | 107.9 | 107.5 | 107.5 | 1500 | 107.9 |
| 15:45:00 | - |
| 16:00:00 | 107.6 | 108.0 | 107.6 | 108.0 | 383 | 108.0 |
| 16:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 393 | 108.0 |
| 16:30:00 | 108.2 | 108.3 | 108.0 | 108.0 | 1355 | 108.1 |
| 16:45:00 | 108.3 | 108.3 | 108.3 | 108.3 | 2 | 108.3 |
| 17:00:00 | - |
| 17:15:00 | 108.2 | 108.2 | 107.9 | 107.9 | 800 | 107.9 |
| 17:30:00 | 107.9 | 107.9 | 107.9 | 107.9 | 10 | 107.9 |
| 17:45:00 | 108.0 | 108.0 | 107.6 | 107.6 | 147 | 107.8 |
| 18:00:00 | 107.5 | 107.5 | 107.4 | 107.4 | 350 | 107.4 |
| 18:15:00 | 107.4 | 107.4 | 107.4 | 107.4 | 17 | 107.4 |
| 18:30:00 | 107.4 | 108.3 | 107.3 | 108.3 | 551 | 107.7 |
| 18:45:00 | 108.3 | 108.3 | 108.3 | 108.3 | 46 | 108.3 |
| 19:00:00 | - |
| 19:15:00 | 108.3 | 108.3 | 108.0 | 108.0 | 127 | 108.1 |
| 19:30:00 | - |
| 19:45:00 | 108.0 | 108.0 | 108.0 | 108.0 | 130 | 108.0 |
| 20:00:00 | 108.4 | 108.4 | 108.3 | 108.3 | 42 | 108.3 |
| 20:15:00 | - |
| 20:30:00 | 108.1 | 108.2 | 108.0 | 108.0 | 538 | 108.1 |
| 20:45:00 | 108.0 | 108.2 | 108.0 | 108.0 | 1209 | 108.0 |
| 21:00:00 | - |
| 21:15:00 | 107.6 | 107.7 | 107.6 | 107.7 | 5 | 107.6 |
| 21:30:00 | 108.0 | 108.1 | 108.0 | 108.1 | 1423 | 108.0 |
| 21:45:00 | 107.8 | 107.8 | 107.8 | 107.8 | 196 | 107.8 |
| 22:00:00 | 107.8 | 108.0 | 107.7 | 108.0 | 354 | 107.8 |
| 22:15:00 | 108.0 | 108.2 | 107.6 | 107.6 | 2575 | 107.9 |
| 22:30:00 | 107.6 | 108.3 | 107.4 | 108.3 | 1672 | 107.7 |
| 22:45:00 | 108.3 | 108.3 | 107.2 | 107.8 | 1189 | 107.4 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | 107.7 | 107.8 | 107.0 | 107.0 | 2781 | 107.5 |