2018年09月18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 | 107.7 | 107.7 | 107.1 | 107.1 | 3072 | 107.5 |
| 00:15:00 | 107.9 | 107.9 | 107.2 | 107.2 | 1200 | 107.3 |
| 00:30:00 | 107.2 | 107.4 | 106.0 | 107.0 | 16641 | 106.8 |
| 00:45:00 | 106.9 | 108.0 | 106.0 | 107.9 | 5359 | 107.3 |
| 01:00:00 | 107.8 | 109.0 | 107.8 | 108.8 | 13381 | 108.3 |
| 01:15:00 | 108.8 | 109.4 | 108.1 | 108.2 | 3560 | 109.0 |
| 01:30:00 | 108.2 | 109.3 | 108.0 | 108.5 | 1161 | 108.2 |
| 01:45:00 | 108.5 | 109.3 | 108.5 | 108.5 | 1725 | 108.5 |
| 02:00:00 | 108.0 | 108.0 | 107.1 | 107.1 | 3500 | 107.3 |
| 02:15:00 | 107.1 | 107.2 | 107.1 | 107.2 | 6 | 107.1 |
| 02:30:00 | 107.2 | 107.2 | 107.0 | 107.0 | 3460 | 107.1 |
| 02:45:00 | 107.1 | 107.3 | 107.0 | 107.0 | 97 | 107.1 |
| 03:00:00 | 107.0 | 107.1 | 107.0 | 107.0 | 205 | 107.1 |
| 03:15:00 | 107.0 | 107.0 | 106.5 | 106.5 | 695 | 107.0 |
| 03:30:00 | - |
| 03:45:00 | 106.5 | 108.0 | 106.3 | 106.3 | 81 | 106.4 |
| 04:00:00 | 106.3 | 108.2 | 106.3 | 108.2 | 1198 | 107.3 |
| 04:15:00 | 107.0 | 107.0 | 106.6 | 106.6 | 96 | 106.6 |
| 04:30:00 | 106.6 | 106.6 | 106.6 | 106.6 | 119 | 106.6 |
| 04:45:00 | - |
| 05:00:00 | 106.6 | 106.6 | 106.6 | 106.6 | 364 | 106.6 |
| 05:15:00 | 106.6 | 106.6 | 106.6 | 106.6 | 129 | 106.6 |
| 05:30:00 | 107.4 | 107.4 | 106.6 | 107.4 | 154 | 107.2 |
| 05:45:00 | 106.8 | 106.8 | 106.6 | 106.6 | 224 | 106.8 |
| 06:00:00 | 106.6 | 107.4 | 106.1 | 106.1 | 1094 | 106.3 |
| 06:15:00 | 106.2 | 106.2 | 105.5 | 105.5 | 12748 | 106.0 |
| 06:30:00 | 106.0 | 106.0 | 105.5 | 105.9 | 199 | 105.9 |
| 06:45:00 | 105.9 | 105.9 | 104.8 | 104.8 | 2273 | 105.2 |
| 07:00:00 | - |
| 07:15:00 | 104.7 | 105.0 | 104.1 | 105.0 | 3026 | 104.7 |
| 07:30:00 | 105.0 | 106.0 | 105.0 | 106.0 | 5427 | 105.8 |
| 07:45:00 | 105.7 | 106.0 | 105.0 | 105.5 | 361 | 105.9 |
| 08:00:00 | 105.5 | 106.3 | 105.0 | 106.0 | 2403 | 105.9 |
| 08:15:00 | 106.0 | 106.5 | 106.0 | 106.5 | 6989 | 106.4 |
| 08:30:00 | 106.4 | 106.7 | 105.5 | 106.7 | 1232 | 106.2 |
| 08:45:00 | 106.0 | 106.6 | 106.0 | 106.6 | 1309 | 106.0 |
| 09:00:00 | 106.6 | 106.6 | 106.0 | 106.6 | 1018 | 106.5 |
| 09:15:00 | 106.1 | 106.6 | 105.0 | 105.0 | 5103 | 105.4 |
| 09:30:00 | 104.8 | 106.3 | 104.8 | 106.1 | 2307 | 105.5 |
| 09:45:00 | 105.8 | 106.4 | 105.8 | 106.4 | 567 | 106.3 |
| 10:00:00 | 106.0 | 106.5 | 106.0 | 106.4 | 985 | 106.2 |
| 10:15:00 | 106.3 | 106.5 | 105.9 | 106.5 | 1170 | 106.2 |
| 10:30:00 | 106.4 | 106.5 | 106.3 | 106.4 | 1199 | 106.4 |
| 10:45:00 | 106.4 | 106.4 | 106.3 | 106.4 | 814 | 106.4 |
| 11:00:00 | 106.4 | 106.5 | 106.3 | 106.5 | 993 | 106.5 |
| 11:15:00 | 106.5 | 106.5 | 106.4 | 106.4 | 66 | 106.4 |
| 11:30:00 | 106.5 | 106.5 | 106.4 | 106.4 | 200 | 106.5 |
| 11:45:00 | 106.5 | 106.5 | 106.5 | 106.5 | 55 | 106.5 |
| 12:00:00 | 106.3 | 106.4 | 106.0 | 106.0 | 1948 | 106.3 |
| 12:15:00 | 106.0 | 106.0 | 106.0 | 106.0 | 288 | 106.0 |
| 12:30:00 | 106.0 | 106.0 | 106.0 | 106.0 | 3520 | 106.0 |
| 12:45:00 | 106.0 | 106.0 | 105.7 | 105.7 | 1663 | 105.8 |
| 13:00:00 | 106.0 | 106.5 | 105.7 | 106.5 | 339 | 106.1 |
| 13:15:00 | 106.0 | 106.0 | 105.9 | 105.9 | 89 | 106.0 |
| 13:30:00 | 106.0 | 106.1 | 105.7 | 105.7 | 540 | 105.9 |
| 13:45:00 | 105.8 | 105.8 | 105.8 | 105.8 | 3 | 105.8 |
| 14:00:00 | 105.9 | 106.8 | 105.7 | 106.8 | 6225 | 106.5 |
| 14:15:00 | 106.8 | 106.8 | 106.8 | 106.8 | 73 | 106.8 |
| 14:30:00 | 106.8 | 106.8 | 106.8 | 106.8 | 9 | 106.8 |
| 14:45:00 | 106.7 | 106.7 | 101.0 | 105.7 | 9693 | 102.3 |
| 15:00:00 | 105.0 | 105.0 | 104.6 | 104.6 | 90 | 104.7 |
| 15:15:00 | 105.4 | 105.7 | 105.4 | 105.7 | 983 | 105.6 |
| 15:30:00 | 105.7 | 105.7 | 105.2 | 105.2 | 581 | 105.2 |
| 15:45:00 | 105.1 | 105.1 | 105.1 | 105.1 | 186 | 105.1 |
| 16:00:00 | 105.2 | 106.4 | 105.2 | 106.0 | 3987 | 105.4 |
| 16:15:00 | 106.0 | 106.0 | 106.0 | 106.0 | 20 | 106.0 |
| 16:30:00 | - |
| 16:45:00 | 105.9 | 105.9 | 105.7 | 105.7 | 129 | 105.9 |
| 17:00:00 | 105.9 | 105.9 | 105.9 | 105.9 | 72 | 105.9 |
| 17:15:00 | 105.9 | 105.9 | 105.4 | 105.4 | 193 | 105.8 |
| 17:30:00 | 105.4 | 105.5 | 105.4 | 105.5 | 107 | 105.5 |
| 17:45:00 | 105.9 | 105.9 | 104.9 | 104.9 | 2913 | 105.3 |
| 18:00:00 | 105.0 | 105.0 | 105.0 | 105.0 | 250 | 105.0 |
| 18:15:00 | 104.9 | 105.0 | 104.1 | 104.9 | 2623 | 104.6 |
| 18:30:00 | 104.9 | 104.9 | 104.0 | 104.8 | 1523 | 104.7 |
| 18:45:00 | 104.6 | 104.9 | 103.6 | 103.6 | 5203 | 104.4 |
| 19:00:00 | 104.3 | 105.7 | 104.0 | 105.7 | 6906 | 104.3 |
| 19:15:00 | 104.5 | 104.5 | 104.4 | 104.4 | 624 | 104.4 |
| 19:30:00 | 105.1 | 105.2 | 105.0 | 105.0 | 243 | 105.2 |
| 19:45:00 | 105.6 | 105.6 | 104.4 | 104.4 | 294 | 105.0 |
| 20:00:00 | 104.4 | 104.4 | 104.0 | 104.0 | 1565 | 104.2 |
| 20:15:00 | 104.0 | 104.0 | 104.0 | 104.0 | 130 | 104.0 |
| 20:30:00 | 104.8 | 104.8 | 104.5 | 104.5 | 1345 | 104.7 |
| 20:45:00 | 104.5 | 106.1 | 104.5 | 106.1 | 22043 | 105.5 |
| 21:00:00 | 106.0 | 106.0 | 105.0 | 105.4 | 128 | 105.5 |
| 21:15:00 | 105.4 | 107.1 | 105.0 | 107.1 | 5325 | 106.3 |
| 21:30:00 | 107.1 | 107.6 | 105.1 | 107.4 | 2954 | 106.6 |
| 21:45:00 | 107.4 | 107.4 | 105.2 | 107.0 | 4368 | 106.9 |
| 22:00:00 | 106.0 | 107.0 | 105.3 | 105.3 | 1549 | 106.5 |
| 22:15:00 | 106.7 | 106.9 | 105.3 | 105.3 | 421 | 106.5 |
| 22:30:00 | 106.3 | 106.6 | 106.3 | 106.6 | 55 | 106.6 |
| 22:45:00 | 106.6 | 107.0 | 106.6 | 107.0 | 593 | 106.7 |
| 23:00:00 | 106.9 | 107.0 | 106.9 | 107.0 | 571 | 107.0 |
| 23:15:00 | 107.0 | 107.3 | 107.0 | 107.3 | 706 | 107.2 |
| 23:30:00 | 107.3 | 107.7 | 107.3 | 107.7 | 1125 | 107.7 |
| 23:45:00 | 107.7 | 107.8 | 107.7 | 107.7 | 425 | 107.7 |