2018年09月19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 | 107.8 | 107.7 | 107.8 | 688 | 107.7 |
00:05:00 | 107.6 | 108.2 | 107.5 | 108.2 | 2126 | 108.1 |
00:10:00 | 108.2 | 108.2 | 108.2 | 108.2 | 2 | 108.2 |
00:15:00 | 108.0 | 108.2 | 108.0 | 108.2 | 742 | 108.0 |
00:20:00 | 108.2 | 108.2 | 108.2 | 108.2 | 250 | 108.2 |
00:25:00 | 108.0 | 108.2 | 107.5 | 108.2 | 293 | 108.0 |
00:30:00 | 108.2 | 109.6 | 108.2 | 109.6 | 2895 | 108.9 |
00:35:00 | 109.6 | 109.7 | 109.6 | 109.7 | 388 | 109.7 |
00:40:00 | 109.7 | 109.7 | 109.5 | 109.7 | 232 | 109.6 |
00:45:00 | 109.7 | 109.9 | 108.7 | 109.9 | 5792 | 109.6 |
00:50:00 | 109.9 | 109.9 | 109.9 | 109.9 | 68 | 109.9 |
00:55:00 | 109.9 | 109.9 | 109.9 | 109.9 | 16 | 109.9 |
01:00:00 | - |
01:05:00 | - |
01:10:00 | 109.8 | 109.8 | 108.6 | 108.6 | 305 | 109.7 |
01:15:00 | 108.6 | 109.8 | 108.6 | 109.8 | 52 | 109.1 |
01:20:00 | 108.7 | 108.7 | 108.6 | 108.6 | 23 | 108.6 |
01:25:00 | 109.7 | 109.8 | 108.6 | 109.8 | 867 | 108.7 |
01:30:00 | - |
01:35:00 | 108.7 | 108.7 | 108.5 | 108.5 | 77 | 108.5 |
01:40:00 | 108.5 | 108.5 | 108.5 | 108.5 | 21 | 108.5 |
01:45:00 | 108.5 | 108.5 | 108.5 | 108.5 | 385 | 108.5 |
01:50:00 | 108.4 | 108.4 | 108.4 | 108.4 | 54 | 108.4 |
01:55:00 | - |
02:00:00 | - |
02:05:00 | 108.0 | 108.0 | 107.8 | 107.8 | 457 | 107.8 |
02:10:00 | - |
02:15:00 | - |
02:20:00 | - |
02:25:00 | 108.1 | 108.1 | 108.1 | 108.1 | 324 | 108.1 |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | 109.0 | 109.0 | 109.0 | 109.0 | 30 | 109.0 |
02:50:00 | 109.0 | 109.0 | 108.7 | 108.9 | 146 | 108.9 |
02:55:00 | 108.9 | 108.9 | 108.9 | 108.9 | 215 | 108.9 |
03:00:00 | 108.8 | 108.8 | 108.7 | 108.7 | 19 | 108.7 |
03:05:00 | 108.8 | 108.8 | 108.5 | 108.5 | 171 | 108.7 |
03:10:00 | 108.8 | 109.0 | 108.6 | 108.6 | 87 | 108.8 |
03:15:00 | 108.7 | 109.0 | 107.3 | 107.9 | 1458 | 108.2 |
03:20:00 | 107.3 | 108.5 | 107.3 | 108.0 | 177 | 108.0 |
03:25:00 | 108.0 | 108.0 | 108.0 | 108.0 | 9 | 108.0 |
03:30:00 | - |
03:35:00 | - |
03:40:00 | 108.0 | 108.3 | 108.0 | 108.3 | 50 | 108.3 |
03:45:00 | - |
03:50:00 | 107.9 | 107.9 | 107.1 | 107.8 | 211 | 107.7 |
03:55:00 | 107.6 | 108.0 | 107.6 | 108.0 | 23 | 107.7 |
04:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 23 | 107.1 |
04:05:00 | 107.1 | 107.1 | 107.1 | 107.1 | 23 | 107.1 |
04:10:00 | - |
04:15:00 | 107.3 | 107.3 | 107.3 | 107.3 | 788 | 107.3 |
04:20:00 | 107.4 | 107.4 | 107.4 | 107.4 | 100 | 107.4 |
04:25:00 | 107.6 | 107.6 | 107.6 | 107.6 | 23 | 107.6 |
04:30:00 | 107.6 | 108.0 | 106.9 | 106.9 | 69 | 107.6 |
04:35:00 | - |
04:40:00 | 107.9 | 107.9 | 107.9 | 107.9 | 23 | 107.9 |
04:45:00 | 107.9 | 107.9 | 107.9 | 107.9 | 46 | 107.9 |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | - |
05:15:00 | 107.9 | 107.9 | 107.9 | 107.9 | 2 | 107.9 |
05:20:00 | - |
05:25:00 | - |
05:30:00 | - |
05:35:00 | - |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | - |
06:00:00 | 107.6 | 107.8 | 107.6 | 107.8 | 123 | 107.6 |
06:05:00 | 106.8 | 106.8 | 106.8 | 106.8 | 23 | 106.8 |
06:10:00 | 107.6 | 107.8 | 107.6 | 107.8 | 146 | 107.8 |
06:15:00 | 107.8 | 107.8 | 107.8 | 107.8 | 46 | 107.8 |
06:20:00 | 106.3 | 106.3 | 106.2 | 106.2 | 23 | 106.2 |
06:25:00 | 106.2 | 106.2 | 106.2 | 106.2 | 24 | 106.2 |
06:30:00 | 106.4 | 106.4 | 106.3 | 106.3 | 1129 | 106.4 |
06:35:00 | 107.7 | 107.7 | 107.7 | 107.7 | 220 | 107.7 |
06:40:00 | 107.7 | 107.7 | 106.5 | 106.5 | 46 | 107.1 |
06:45:00 | 106.4 | 106.4 | 106.4 | 106.4 | 23 | 106.4 |
06:50:00 | - |
06:55:00 | - |
07:00:00 | - |
07:05:00 | 107.5 | 107.5 | 107.5 | 107.5 | 10 | 107.5 |
07:10:00 | 106.6 | 106.6 | 106.6 | 106.6 | 23 | 106.6 |
07:15:00 | 106.5 | 106.5 | 106.5 | 106.5 | 1 | 106.5 |
07:20:00 | - |
07:25:00 | - |
07:30:00 | 107.0 | 107.4 | 107.0 | 107.4 | 60 | 107.1 |
07:35:00 | 107.4 | 107.4 | 107.4 | 107.4 | 23 | 107.4 |
07:40:00 | 106.5 | 106.5 | 106.0 | 106.0 | 5000 | 106.2 |
07:45:00 | - |
07:50:00 | 106.0 | 106.0 | 106.0 | 106.0 | 29 | 106.0 |
07:55:00 | 106.1 | 106.1 | 106.1 | 106.1 | 24 | 106.1 |
08:00:00 | 107.0 | 107.2 | 107.0 | 107.2 | 427 | 107.2 |
08:05:00 | - |
08:10:00 | 107.2 | 107.2 | 107.2 | 107.2 | 427 | 107.2 |
08:15:00 | - |
08:20:00 | 107.2 | 107.4 | 107.2 | 107.4 | 457 | 107.3 |
08:25:00 | 107.4 | 107.4 | 107.4 | 107.4 | 20 | 107.4 |
08:30:00 | 107.4 | 107.4 | 107.4 | 107.4 | 427 | 107.4 |
08:35:00 | - |
08:40:00 | 107.0 | 107.5 | 107.0 | 107.5 | 426 | 107.4 |
08:45:00 | - |
08:50:00 | 107.5 | 107.7 | 107.5 | 107.7 | 1271 | 107.6 |
08:55:00 | 106.9 | 106.9 | 105.6 | 106.0 | 15024 | 105.7 |
09:00:00 | 107.0 | 107.4 | 107.0 | 107.4 | 600 | 107.4 |
09:05:00 | 106.9 | 106.9 | 106.9 | 106.9 | 220 | 106.9 |
09:10:00 | 106.8 | 107.0 | 106.8 | 107.0 | 554 | 106.8 |
09:15:00 | 107.0 | 107.0 | 107.0 | 107.0 | 23 | 107.0 |
09:20:00 | 107.0 | 107.5 | 107.0 | 107.5 | 886 | 107.3 |
09:25:00 | 107.5 | 107.5 | 107.5 | 107.5 | 11 | 107.5 |
09:30:00 | 107.5 | 107.5 | 107.5 | 107.5 | 426 | 107.5 |
09:35:00 | - |
09:40:00 | 107.4 | 107.5 | 107.4 | 107.5 | 426 | 107.5 |
09:45:00 | - |
09:50:00 | 107.5 | 107.5 | 107.5 | 107.5 | 426 | 107.5 |
09:55:00 | 106.9 | 107.7 | 106.1 | 106.1 | 322 | 106.7 |
10:00:00 | 107.5 | 107.8 | 107.5 | 107.8 | 425 | 107.7 |
10:05:00 | 107.2 | 107.2 | 107.0 | 107.0 | 18 | 107.0 |
10:10:00 | 107.5 | 107.8 | 107.5 | 107.8 | 425 | 107.6 |
10:15:00 | - |
10:20:00 | 107.8 | 107.8 | 107.8 | 107.8 | 425 | 107.8 |
10:25:00 | - |
10:30:00 | 107.7 | 107.8 | 107.7 | 107.8 | 425 | 107.8 |
10:35:00 | - |
10:40:00 | 107.8 | 107.8 | 107.8 | 107.8 | 701 | 107.8 |
10:45:00 | 107.9 | 107.9 | 107.9 | 107.9 | 100 | 107.9 |
10:50:00 | 108.0 | 108.0 | 108.0 | 108.0 | 424 | 108.0 |
10:55:00 | - |
11:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 424 | 108.0 |
11:05:00 | - |
11:10:00 | 108.0 | 108.0 | 108.0 | 108.0 | 1091 | 108.0 |
11:15:00 | 107.5 | 108.5 | 107.0 | 108.5 | 3084 | 107.6 |
11:20:00 | 108.5 | 108.5 | 108.5 | 108.5 | 15 | 108.5 |
11:25:00 | - |
11:30:00 | - |
11:35:00 | - |
11:40:00 | 108.4 | 108.5 | 108.4 | 108.5 | 101 | 108.4 |
11:45:00 | - |
11:50:00 | 108.1 | 108.1 | 108.1 | 108.1 | 4 | 108.1 |
11:55:00 | 108.0 | 108.5 | 108.0 | 108.5 | 800 | 108.5 |
12:00:00 | 108.5 | 108.5 | 108.5 | 108.5 | 1 | 108.5 |
12:05:00 | - |
12:10:00 | 108.5 | 108.5 | 108.5 | 108.5 | 548 | 108.5 |
12:15:00 | 108.5 | 108.6 | 108.5 | 108.6 | 74 | 108.6 |
12:20:00 | 108.6 | 109.0 | 108.6 | 109.0 | 823 | 108.9 |
12:25:00 | 109.1 | 109.1 | 109.1 | 109.1 | 1078 | 109.1 |
12:30:00 | - |
12:35:00 | - |
12:40:00 | - |
12:45:00 | 109.1 | 109.1 | 108.7 | 108.7 | 510 | 108.9 |
12:50:00 | 108.9 | 108.9 | 107.6 | 107.6 | 190 | 107.8 |
12:55:00 | 108.3 | 109.0 | 107.1 | 107.1 | 1144 | 107.7 |
13:00:00 | 108.4 | 108.4 | 108.2 | 108.3 | 889 | 108.2 |
13:05:00 | - |
13:10:00 | 108.7 | 108.8 | 108.7 | 108.8 | 24 | 108.8 |
13:15:00 | - |
13:20:00 | - |
13:25:00 | 107.5 | 108.9 | 107.3 | 108.9 | 75 | 108.4 |
13:30:00 | 108.9 | 109.0 | 108.7 | 109.0 | 129 | 108.9 |
13:35:00 | 109.1 | 109.4 | 109.1 | 109.4 | 1320 | 109.4 |
13:40:00 | 109.4 | 109.4 | 109.4 | 109.4 | 100 | 109.4 |
13:45:00 | 108.6 | 109.4 | 108.5 | 109.4 | 50 | 109.2 |
13:50:00 | - |
13:55:00 | - |
14:00:00 | - |
14:05:00 | - |
14:10:00 | - |
14:15:00 | 109.3 | 109.3 | 109.3 | 109.3 | 10 | 109.3 |
14:20:00 | - |
14:25:00 | - |
14:30:00 | - |
14:35:00 | - |
14:40:00 | - |
14:45:00 | - |
14:50:00 | - |
14:55:00 | - |
15:00:00 | 109.1 | 109.1 | 108.6 | 109.1 | 772 | 109.1 |
15:05:00 | 109.1 | 109.1 | 108.6 | 109.0 | 297 | 109.1 |
15:10:00 | - |
15:15:00 | - |
15:20:00 | - |
15:25:00 | 109.0 | 109.0 | 109.0 | 109.0 | 21 | 109.0 |
15:30:00 | 109.0 | 109.1 | 108.6 | 108.6 | 227 | 109.0 |
15:35:00 | 109.1 | 109.1 | 109.1 | 109.1 | 250 | 109.1 |
15:40:00 | 109.1 | 109.1 | 109.1 | 109.1 | 23 | 109.1 |
15:45:00 | 109.1 | 109.2 | 109.1 | 109.2 | 3594 | 109.1 |
15:50:00 | - |
15:55:00 | 109.3 | 109.3 | 109.3 | 109.3 | 1 | 109.3 |
16:00:00 | - |
16:05:00 | 109.3 | 109.3 | 109.3 | 109.3 | 65 | 109.3 |
16:10:00 | - |
16:15:00 | - |
16:20:00 | - |
16:25:00 | - |
16:30:00 | 109.2 | 109.2 | 109.2 | 109.2 | 41 | 109.2 |
16:35:00 | 109.2 | 109.2 | 108.9 | 108.9 | 27 | 109.2 |
16:40:00 | - |
16:45:00 | 108.8 | 108.8 | 108.6 | 108.6 | 107 | 108.6 |
16:50:00 | 108.3 | 108.3 | 108.2 | 108.2 | 50 | 108.3 |
16:55:00 | - |
17:00:00 | 108.3 | 108.3 | 108.3 | 108.3 | 25 | 108.3 |
17:05:00 | - |
17:10:00 | 108.3 | 108.8 | 108.1 | 108.1 | 165 | 108.3 |
17:15:00 | 108.8 | 109.0 | 108.8 | 109.0 | 1024 | 108.9 |
17:20:00 | 109.0 | 109.0 | 109.0 | 109.0 | 162 | 109.0 |
17:25:00 | - |
17:30:00 | - |
17:35:00 | 108.1 | 108.1 | 108.1 | 108.1 | 23 | 108.1 |
17:40:00 | - |
17:45:00 | - |
17:50:00 | - |
17:55:00 | - |
18:00:00 | 108.8 | 108.8 | 108.8 | 108.8 | 1 | 108.8 |
18:05:00 | 109.0 | 109.0 | 109.0 | 109.0 | 50 | 109.0 |
18:10:00 | 108.8 | 109.0 | 108.0 | 108.0 | 69 | 108.7 |
18:15:00 | 108.0 | 108.0 | 108.0 | 108.0 | 200 | 108.0 |
18:20:00 | - |
18:25:00 | 108.0 | 108.0 | 107.3 | 108.0 | 123 | 107.9 |
18:30:00 | 107.3 | 107.3 | 107.1 | 107.1 | 23 | 107.2 |
18:35:00 | - |
18:40:00 | 107.2 | 107.2 | 107.2 | 107.2 | 1 | 107.2 |
18:45:00 | - |
18:50:00 | 107.2 | 107.2 | 107.1 | 107.1 | 6 | 107.1 |
18:55:00 | 107.3 | 107.9 | 107.3 | 107.5 | 78 | 107.7 |
19:00:00 | 107.5 | 107.9 | 107.5 | 107.9 | 172 | 107.8 |
19:05:00 | 107.9 | 108.0 | 107.9 | 108.0 | 222 | 108.0 |
19:10:00 | 108.7 | 109.0 | 108.7 | 109.0 | 46 | 109.0 |
19:15:00 | - |
19:20:00 | - |
19:25:00 | - |
19:30:00 | - |
19:35:00 | - |
19:40:00 | - |
19:45:00 | - |
19:50:00 | - |
19:55:00 | 108.0 | 108.0 | 107.1 | 107.1 | 1047 | 107.8 |
20:00:00 | 108.0 | 108.0 | 107.0 | 107.0 | 890 | 107.6 |
20:05:00 | 107.5 | 107.5 | 107.5 | 107.5 | 800 | 107.5 |
20:10:00 | - |
20:15:00 | 107.5 | 108.4 | 107.5 | 107.5 | 1347 | 107.5 |
20:20:00 | - |
20:25:00 | 107.6 | 107.6 | 107.6 | 107.6 | 25 | 107.6 |
20:30:00 | 107.6 | 108.0 | 107.6 | 108.0 | 192 | 108.0 |
20:35:00 | 108.0 | 108.0 | 108.0 | 108.0 | 2 | 108.0 |
20:40:00 | - |
20:45:00 | 107.5 | 107.5 | 107.5 | 107.5 | 10 | 107.5 |
20:50:00 | 107.5 | 108.0 | 107.1 | 107.1 | 1037 | 107.1 |
20:55:00 | - |
21:00:00 | 107.1 | 107.1 | 107.0 | 107.0 | 1804 | 107.1 |
21:05:00 | 107.0 | 107.5 | 107.0 | 107.4 | 642 | 107.2 |
21:10:00 | 107.0 | 107.0 | 105.9 | 105.9 | 1399 | 106.6 |
21:15:00 | 105.9 | 107.7 | 105.9 | 107.7 | 1296 | 107.1 |
21:20:00 | 106.2 | 106.2 | 106.2 | 106.2 | 1 | 106.2 |
21:25:00 | - |
21:30:00 | - |
21:35:00 | - |
21:40:00 | - |
21:45:00 | - |
21:50:00 | - |
21:55:00 | - |
22:00:00 | 107.8 | 107.8 | 107.5 | 107.8 | 75 | 107.7 |
22:05:00 | 107.8 | 107.8 | 107.8 | 107.8 | 54 | 107.8 |
22:10:00 | 107.8 | 107.8 | 107.7 | 107.7 | 70 | 107.8 |
22:15:00 | 107.6 | 107.8 | 107.5 | 107.8 | 213 | 107.5 |
22:20:00 | 107.8 | 107.8 | 107.8 | 107.8 | 151 | 107.8 |
22:25:00 | 107.8 | 107.9 | 107.8 | 107.9 | 185 | 107.9 |
22:30:00 | 107.5 | 107.9 | 106.8 | 106.8 | 56 | 107.4 |
22:35:00 | 106.9 | 107.9 | 106.9 | 107.9 | 93 | 107.1 |
22:40:00 | 106.9 | 106.9 | 106.7 | 106.7 | 330 | 106.7 |
22:45:00 | - |
22:50:00 | - |
22:55:00 | - |
23:00:00 | - |
23:05:00 | 107.6 | 107.7 | 107.6 | 107.7 | 23 | 107.7 |
23:10:00 | 107.8 | 107.8 | 107.8 | 107.8 | 346 | 107.8 |
23:15:00 | 107.6 | 107.6 | 107.5 | 107.5 | 26 | 107.5 |
23:20:00 | - |
23:25:00 | 107.0 | 107.8 | 106.4 | 107.8 | 217 | 107.1 |
23:30:00 | 106.5 | 107.9 | 106.4 | 107.9 | 115 | 107.4 |
23:35:00 | 107.0 | 107.0 | 106.1 | 106.1 | 2585 | 106.4 |
23:40:00 | 107.0 | 107.5 | 106.1 | 106.1 | 3949 | 106.2 |
23:45:00 | 107.9 | 108.0 | 107.9 | 108.0 | 100 | 107.9 |
23:50:00 | 108.0 | 108.0 | 108.0 | 108.0 | 12 | 108.0 |
23:55:00 | 108.0 | 108.0 | 106.9 | 106.9 | 74 | 107.6 |