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 | 108.2 | 107.5 | 108.2 | 2816 | 108.0 |
| 00:15:00 | 108.0 | 108.2 | 107.5 | 108.2 | 1285 | 108.0 |
| 00:30:00 | 108.2 | 109.7 | 108.2 | 109.7 | 3515 | 109.0 |
| 00:45:00 | 109.7 | 109.9 | 108.7 | 109.9 | 5876 | 109.6 |
| 01:00:00 | 109.8 | 109.8 | 108.6 | 108.6 | 305 | 109.7 |
| 01:15:00 | 108.6 | 109.8 | 108.6 | 109.8 | 942 | 108.7 |
| 01:30:00 | 108.7 | 108.7 | 108.5 | 108.5 | 98 | 108.5 |
| 01:45:00 | 108.5 | 108.5 | 108.4 | 108.4 | 439 | 108.5 |
| 02:00:00 | 108.0 | 108.0 | 107.8 | 107.8 | 457 | 107.8 |
| 02:15:00 | 108.1 | 108.1 | 108.1 | 108.1 | 324 | 108.1 |
| 02:30:00 | - |
| 02:45:00 | 109.0 | 109.0 | 108.7 | 108.9 | 391 | 108.9 |
| 03:00:00 | 108.8 | 109.0 | 108.5 | 108.6 | 277 | 108.8 |
| 03:15:00 | 108.7 | 109.0 | 107.3 | 108.0 | 1644 | 108.2 |
| 03:30:00 | 108.0 | 108.3 | 108.0 | 108.3 | 50 | 108.3 |
| 03:45:00 | 107.9 | 108.0 | 107.1 | 108.0 | 234 | 107.7 |
| 04:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 46 | 107.1 |
| 04:15:00 | 107.3 | 107.6 | 107.3 | 107.6 | 911 | 107.3 |
| 04:30:00 | 107.6 | 108.0 | 106.9 | 107.9 | 92 | 107.7 |
| 04:45:00 | 107.9 | 107.9 | 107.9 | 107.9 | 46 | 107.9 |
| 05:00:00 | - |
| 05:15:00 | 107.9 | 107.9 | 107.9 | 107.9 | 2 | 107.9 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 107.6 | 107.8 | 106.8 | 107.8 | 292 | 107.7 |
| 06:15:00 | 107.8 | 107.8 | 106.2 | 106.2 | 93 | 107.0 |
| 06:30:00 | 106.4 | 107.7 | 106.3 | 106.5 | 1395 | 106.6 |
| 06:45:00 | 106.4 | 106.4 | 106.4 | 106.4 | 23 | 106.4 |
| 07:00:00 | 107.5 | 107.5 | 106.6 | 106.6 | 33 | 106.9 |
| 07:15:00 | 106.5 | 106.5 | 106.5 | 106.5 | 1 | 106.5 |
| 07:30:00 | 107.0 | 107.4 | 106.0 | 106.0 | 5083 | 106.2 |
| 07:45:00 | 106.0 | 106.1 | 106.0 | 106.1 | 53 | 106.0 |
| 08:00:00 | 107.0 | 107.2 | 107.0 | 107.2 | 854 | 107.2 |
| 08:15:00 | 107.2 | 107.4 | 107.2 | 107.4 | 477 | 107.3 |
| 08:30:00 | 107.4 | 107.5 | 107.0 | 107.5 | 853 | 107.4 |
| 08:45:00 | 107.5 | 107.7 | 105.6 | 106.0 | 16295 | 105.8 |
| 09:00:00 | 107.0 | 107.4 | 106.8 | 107.0 | 1374 | 107.1 |
| 09:15:00 | 107.0 | 107.5 | 107.0 | 107.5 | 920 | 107.3 |
| 09:30:00 | 107.5 | 107.5 | 107.4 | 107.5 | 852 | 107.5 |
| 09:45:00 | 107.5 | 107.7 | 106.1 | 106.1 | 748 | 107.2 |
| 10:00:00 | 107.5 | 107.8 | 107.0 | 107.8 | 868 | 107.6 |
| 10:15:00 | 107.8 | 107.8 | 107.8 | 107.8 | 425 | 107.8 |
| 10:30:00 | 107.7 | 107.8 | 107.7 | 107.8 | 1126 | 107.8 |
| 10:45:00 | 107.9 | 108.0 | 107.9 | 108.0 | 524 | 108.0 |
| 11:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 1515 | 108.0 |
| 11:15:00 | 107.5 | 108.5 | 107.0 | 108.5 | 3099 | 107.6 |
| 11:30:00 | 108.4 | 108.5 | 108.4 | 108.5 | 101 | 108.4 |
| 11:45:00 | 108.1 | 108.5 | 108.0 | 108.5 | 804 | 108.5 |
| 12:00:00 | 108.5 | 108.5 | 108.5 | 108.5 | 549 | 108.5 |
| 12:15:00 | 108.5 | 109.1 | 108.5 | 109.1 | 1975 | 109.0 |
| 12:30:00 | - |
| 12:45:00 | 109.1 | 109.1 | 107.1 | 107.1 | 1844 | 108.0 |
| 13:00:00 | 108.4 | 108.8 | 108.2 | 108.8 | 913 | 108.2 |
| 13:15:00 | 107.5 | 108.9 | 107.3 | 108.9 | 75 | 108.4 |
| 13:30:00 | 108.9 | 109.4 | 108.7 | 109.4 | 1549 | 109.4 |
| 13:45:00 | 108.6 | 109.4 | 108.5 | 109.4 | 50 | 109.2 |
| 14:00:00 | - |
| 14:15:00 | 109.3 | 109.3 | 109.3 | 109.3 | 10 | 109.3 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 109.1 | 109.1 | 108.6 | 109.0 | 1069 | 109.1 |
| 15:15:00 | 109.0 | 109.0 | 109.0 | 109.0 | 21 | 109.0 |
| 15:30:00 | 109.0 | 109.1 | 108.6 | 109.1 | 500 | 109.0 |
| 15:45:00 | 109.1 | 109.3 | 109.1 | 109.3 | 3595 | 109.1 |
| 16:00:00 | 109.3 | 109.3 | 109.3 | 109.3 | 65 | 109.3 |
| 16:15:00 | - |
| 16:30:00 | 109.2 | 109.2 | 108.9 | 108.9 | 68 | 109.2 |
| 16:45:00 | 108.8 | 108.8 | 108.2 | 108.2 | 157 | 108.5 |
| 17:00:00 | 108.3 | 108.8 | 108.1 | 108.1 | 190 | 108.3 |
| 17:15:00 | 108.8 | 109.0 | 108.8 | 109.0 | 1186 | 108.9 |
| 17:30:00 | 108.1 | 108.1 | 108.1 | 108.1 | 23 | 108.1 |
| 17:45:00 | - |
| 18:00:00 | 108.8 | 109.0 | 108.0 | 108.0 | 120 | 108.8 |
| 18:15:00 | 108.0 | 108.0 | 107.3 | 108.0 | 323 | 108.0 |
| 18:30:00 | 107.3 | 107.3 | 107.1 | 107.2 | 24 | 107.2 |
| 18:45:00 | 107.2 | 107.9 | 107.1 | 107.5 | 84 | 107.7 |
| 19:00:00 | 107.5 | 109.0 | 107.5 | 109.0 | 440 | 108.0 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 108.0 | 108.0 | 107.1 | 107.1 | 1047 | 107.8 |
| 20:00:00 | 108.0 | 108.0 | 107.0 | 107.5 | 1690 | 107.5 |
| 20:15:00 | 107.5 | 108.4 | 107.5 | 107.6 | 1372 | 107.5 |
| 20:30:00 | 107.6 | 108.0 | 107.6 | 108.0 | 194 | 108.0 |
| 20:45:00 | 107.5 | 108.0 | 107.1 | 107.1 | 1047 | 107.1 |
| 21:00:00 | 107.1 | 107.5 | 105.9 | 105.9 | 3845 | 106.9 |
| 21:15:00 | 105.9 | 107.7 | 105.9 | 106.2 | 1297 | 107.1 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 107.8 | 107.8 | 107.5 | 107.7 | 199 | 107.8 |
| 22:15:00 | 107.6 | 107.9 | 107.5 | 107.9 | 549 | 107.7 |
| 22:30:00 | 107.5 | 107.9 | 106.7 | 106.7 | 479 | 106.9 |
| 22:45:00 | - |
| 23:00:00 | 107.6 | 107.8 | 107.6 | 107.8 | 369 | 107.8 |
| 23:15:00 | 107.6 | 107.8 | 106.4 | 107.8 | 243 | 107.2 |
| 23:30:00 | 106.5 | 107.9 | 106.1 | 106.1 | 6649 | 106.3 |
| 23:45:00 | 107.9 | 108.0 | 106.9 | 106.9 | 186 | 107.8 |