2018年09月17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 | - |
| 00:15:00 | 107.0 | 107.9 | 106.8 | 107.9 | 300 | 106.9 |
| 00:30:00 | - |
| 00:45:00 | 107.8 | 107.8 | 107.1 | 107.1 | 1305 | 107.1 |
| 01:00:00 | 107.1 | 107.6 | 107.1 | 107.6 | 1453 | 107.2 |
| 01:15:00 | 107.6 | 107.7 | 107.5 | 107.5 | 156 | 107.7 |
| 01:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 45 | 107.7 |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | 107.5 | 107.5 | 107.5 | 107.5 | 200 | 107.5 |
| 02:30:00 | 107.1 | 107.1 | 107.0 | 107.0 | 723 | 107.0 |
| 02:45:00 | 107.1 | 107.1 | 107.1 | 107.1 | 1 | 107.1 |
| 03:00:00 | - |
| 03:15:00 | 107.1 | 107.4 | 107.1 | 107.4 | 309 | 107.3 |
| 03:30:00 | 107.4 | 107.8 | 107.4 | 107.8 | 1195 | 107.7 |
| 03:45:00 | 107.8 | 107.8 | 107.8 | 107.8 | 23 | 107.8 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 107.7 | 107.8 | 107.7 | 107.8 | 489 | 107.7 |
| 04:45:00 | 107.8 | 107.8 | 107.7 | 107.7 | 203 | 107.8 |
| 05:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 23 | 107.1 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 107.1 | 107.1 | 106.8 | 106.8 | 1000 | 106.9 |
| 06:15:00 | 107.1 | 107.7 | 107.1 | 107.7 | 898 | 107.6 |
| 06:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 23 | 107.7 |
| 06:45:00 | 107.7 | 107.7 | 107.7 | 107.7 | 1 | 107.7 |
| 07:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 25 | 107.1 |
| 07:15:00 | 107.1 | 107.1 | 107.1 | 107.1 | 48 | 107.1 |
| 07:30:00 | 107.2 | 107.2 | 107.2 | 107.2 | 3 | 107.2 |
| 07:45:00 | 107.6 | 107.6 | 107.6 | 107.6 | 187 | 107.6 |
| 08:00:00 | 107.6 | 107.7 | 107.5 | 107.5 | 2407 | 107.6 |
| 08:15:00 | 107.6 | 108.2 | 107.4 | 107.4 | 843 | 108.0 |
| 08:30:00 | 108.1 | 108.3 | 107.5 | 107.5 | 909 | 108.2 |
| 08:45:00 | 107.6 | 108.3 | 107.4 | 107.4 | 2324 | 107.7 |
| 09:00:00 | 108.0 | 108.3 | 107.4 | 108.1 | 1422 | 108.0 |
| 09:15:00 | 107.4 | 108.1 | 106.7 | 108.0 | 3505 | 107.2 |
| 09:30:00 | 108.0 | 108.2 | 107.1 | 108.0 | 1653 | 107.7 |
| 09:45:00 | 107.2 | 108.1 | 107.2 | 107.2 | 940 | 107.6 |
| 10:00:00 | 107.2 | 108.1 | 107.2 | 108.1 | 1408 | 107.7 |
| 10:15:00 | 108.1 | 108.1 | 107.3 | 107.3 | 450 | 108.1 |
| 10:30:00 | 107.4 | 108.1 | 107.3 | 108.0 | 1171 | 108.0 |
| 10:45:00 | 107.4 | 108.0 | 107.4 | 107.4 | 864 | 107.7 |
| 11:00:00 | 107.4 | 108.0 | 107.2 | 108.0 | 1823 | 107.6 |
| 11:15:00 | 107.8 | 107.9 | 107.2 | 107.2 | 1179 | 107.3 |
| 11:30:00 | 107.2 | 107.2 | 107.1 | 107.1 | 291 | 107.2 |
| 11:45:00 | 107.4 | 107.4 | 107.1 | 107.1 | 315 | 107.2 |
| 12:00:00 | 107.0 | 107.7 | 107.0 | 107.1 | 89 | 107.3 |
| 12:15:00 | 107.0 | 107.3 | 107.0 | 107.1 | 207 | 107.2 |
| 12:30:00 | 107.1 | 107.1 | 107.0 | 107.0 | 310 | 107.0 |
| 12:45:00 | 107.0 | 107.0 | 107.0 | 107.0 | 599 | 107.0 |
| 13:00:00 | - |
| 13:15:00 | 107.1 | 107.1 | 107.1 | 107.1 | 389 | 107.1 |
| 13:30:00 | 107.1 | 107.3 | 107.1 | 107.3 | 2051 | 107.1 |
| 13:45:00 | 107.1 | 107.2 | 107.1 | 107.2 | 1744 | 107.1 |
| 14:00:00 | 107.3 | 107.3 | 107.2 | 107.2 | 412 | 107.2 |
| 14:15:00 | 107.2 | 107.2 | 107.2 | 107.2 | 3202 | 107.2 |
| 14:30:00 | 107.3 | 107.4 | 107.2 | 107.4 | 351 | 107.3 |
| 14:45:00 | 107.4 | 107.5 | 107.3 | 107.3 | 217 | 107.4 |
| 15:00:00 | 107.4 | 107.5 | 107.4 | 107.5 | 37 | 107.4 |
| 15:15:00 | 107.5 | 107.5 | 107.3 | 107.3 | 147 | 107.3 |
| 15:30:00 | 107.2 | 107.7 | 107.2 | 107.7 | 15 | 107.3 |
| 15:45:00 | 107.7 | 107.7 | 107.7 | 107.7 | 24 | 107.7 |
| 16:00:00 | 107.7 | 107.7 | 107.0 | 107.0 | 1134 | 107.1 |
| 16:15:00 | 107.1 | 107.8 | 107.0 | 107.5 | 2474 | 107.2 |
| 16:30:00 | 107.8 | 107.8 | 107.8 | 107.8 | 23 | 107.8 |
| 16:45:00 | 107.5 | 107.5 | 107.1 | 107.1 | 272 | 107.2 |
| 17:00:00 | 107.1 | 107.1 | 107.0 | 107.0 | 4650 | 107.0 |
| 17:15:00 | 107.0 | 107.0 | 107.0 | 107.0 | 23 | 107.0 |
| 17:30:00 | 107.7 | 107.9 | 107.3 | 107.3 | 377 | 107.8 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 107.5 | 108.0 | 107.4 | 108.0 | 1415 | 108.0 |
| 18:30:00 | 108.0 | 108.1 | 108.0 | 108.1 | 193 | 108.1 |
| 18:45:00 | 108.1 | 109.0 | 108.1 | 109.0 | 8846 | 108.6 |
| 19:00:00 | 108.5 | 109.0 | 108.1 | 108.8 | 5578 | 108.9 |
| 19:15:00 | 108.8 | 109.0 | 108.8 | 109.0 | 998 | 108.9 |
| 19:30:00 | 109.0 | 109.0 | 108.6 | 108.8 | 67 | 108.7 |
| 19:45:00 | 108.8 | 108.8 | 108.5 | 108.6 | 157 | 108.6 |
| 20:00:00 | - |
| 20:15:00 | 109.1 | 109.1 | 109.1 | 109.1 | 93 | 109.1 |
| 20:30:00 | 109.0 | 109.0 | 108.6 | 108.6 | 136 | 108.8 |
| 20:45:00 | 109.0 | 110.0 | 109.0 | 110.0 | 4820 | 109.8 |
| 21:00:00 | 110.0 | 110.0 | 109.0 | 110.0 | 4570 | 109.9 |
| 21:15:00 | 110.0 | 110.2 | 109.0 | 110.2 | 2983 | 109.9 |
| 21:30:00 | 110.0 | 111.0 | 109.4 | 111.0 | 8336 | 110.9 |
| 21:45:00 | 111.0 | 112.6 | 110.1 | 112.0 | 14746 | 111.3 |
| 22:00:00 | 112.0 | 112.0 | 110.0 | 110.6 | 2344 | 110.5 |
| 22:15:00 | 110.0 | 111.5 | 109.8 | 111.4 | 5527 | 110.9 |
| 22:30:00 | 110.0 | 111.0 | 109.6 | 109.7 | 1828 | 109.7 |
| 22:45:00 | 109.6 | 110.0 | 109.0 | 110.0 | 3875 | 109.5 |
| 23:00:00 | 109.5 | 111.4 | 109.0 | 109.3 | 1256 | 109.7 |
| 23:15:00 | 109.2 | 109.3 | 108.2 | 108.3 | 5462 | 108.6 |
| 23:30:00 | 108.3 | 108.5 | 107.9 | 108.5 | 5962 | 108.1 |
| 23:45:00 | 108.7 | 108.7 | 107.5 | 107.9 | 2056 | 107.8 |