2018年09月21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 | 101.1 | 101.1 | 99.7 | 100.5 | 784 | 100.3 |
| 00:30:00 | 99.7 | 99.8 | 99.5 | 99.7 | 802 | 99.7 |
| 00:45:00 | 100.0 | 100.7 | 99.6 | 100.0 | 35 | 99.8 |
| 01:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 595 | 100.0 |
| 01:15:00 | 101.0 | 102.3 | 101.0 | 102.3 | 5872 | 101.8 |
| 01:30:00 | 102.3 | 102.3 | 102.3 | 102.3 | 10 | 102.3 |
| 01:45:00 | 102.3 | 102.5 | 102.3 | 102.5 | 100 | 102.5 |
| 02:00:00 | 102.5 | 102.6 | 102.5 | 102.6 | 737 | 102.5 |
| 02:15:00 | 102.6 | 102.6 | 102.6 | 102.6 | 155 | 102.6 |
| 02:30:00 | 102.6 | 102.6 | 101.2 | 101.2 | 492 | 101.9 |
| 02:45:00 | 102.3 | 102.3 | 101.2 | 101.7 | 74 | 101.7 |
| 03:00:00 | 101.7 | 101.7 | 101.2 | 101.2 | 341 | 101.2 |
| 03:15:00 | 101.2 | 101.2 | 101.2 | 101.2 | 929 | 101.2 |
| 03:30:00 | 101.6 | 101.6 | 101.3 | 101.3 | 20 | 101.5 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | 101.4 | 101.4 | 101.4 | 101.4 | 100 | 101.4 |
| 04:30:00 | 101.1 | 101.1 | 100.1 | 100.1 | 271 | 100.1 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 101.0 | 101.0 | 100.1 | 100.1 | 35 | 100.4 |
| 05:30:00 | - |
| 05:45:00 | 100.1 | 100.1 | 100.1 | 100.1 | 8 | 100.1 |
| 06:00:00 | 100.1 | 100.1 | 100.1 | 100.1 | 196 | 100.1 |
| 06:15:00 | 100.1 | 101.0 | 100.1 | 101.0 | 311 | 100.1 |
| 06:30:00 | 100.1 | 101.0 | 100.1 | 101.0 | 929 | 100.9 |
| 06:45:00 | 101.0 | 101.1 | 100.0 | 101.1 | 2716 | 100.5 |
| 07:00:00 | 100.1 | 101.0 | 100.1 | 100.2 | 673 | 100.1 |
| 07:15:00 | 101.0 | 101.0 | 100.2 | 101.0 | 1090 | 100.5 |
| 07:30:00 | 101.1 | 101.1 | 100.5 | 100.5 | 620 | 101.1 |
| 07:45:00 | 101.1 | 101.5 | 100.5 | 101.4 | 1712 | 100.9 |
| 08:00:00 | 101.4 | 102.0 | 100.4 | 101.5 | 1660 | 101.5 |
| 08:15:00 | 101.6 | 102.0 | 100.1 | 101.4 | 4174 | 101.4 |
| 08:30:00 | 101.4 | 102.3 | 101.4 | 102.3 | 2401 | 102.0 |
| 08:45:00 | 102.0 | 102.3 | 102.0 | 102.0 | 775 | 102.2 |
| 09:00:00 | 101.5 | 102.4 | 101.0 | 102.4 | 846 | 102.2 |
| 09:15:00 | 102.4 | 103.0 | 101.6 | 102.3 | 9286 | 102.6 |
| 09:30:00 | 102.4 | 102.9 | 102.4 | 102.7 | 1019 | 102.7 |
| 09:45:00 | 102.6 | 102.7 | 101.7 | 101.8 | 2602 | 102.6 |
| 10:00:00 | 102.3 | 103.0 | 102.2 | 102.7 | 963 | 102.8 |
| 10:15:00 | 102.5 | 102.7 | 102.1 | 102.7 | 1113 | 102.6 |
| 10:30:00 | 102.4 | 103.0 | 102.4 | 103.0 | 899 | 102.9 |
| 10:45:00 | 103.0 | 103.5 | 103.0 | 103.5 | 2885 | 103.3 |
| 11:00:00 | 103.4 | 103.5 | 102.2 | 103.5 | 1563 | 103.0 |
| 11:15:00 | 103.4 | 103.9 | 103.4 | 103.9 | 506 | 103.7 |
| 11:30:00 | 103.9 | 104.2 | 103.6 | 104.0 | 2702 | 103.9 |
| 11:45:00 | 104.2 | 111.1 | 104.2 | 108.0 | 23192 | 106.5 |
| 12:00:00 | 107.7 | 107.8 | 106.6 | 107.0 | 1590 | 107.1 |
| 12:15:00 | 107.0 | 108.0 | 106.7 | 106.7 | 2816 | 107.6 |
| 12:30:00 | 106.7 | 107.0 | 106.0 | 107.0 | 4879 | 106.9 |
| 12:45:00 | 107.0 | 107.5 | 106.0 | 107.5 | 3915 | 106.9 |
| 13:00:00 | 107.4 | 108.0 | 107.4 | 108.0 | 1716 | 107.8 |
| 13:15:00 | 108.0 | 108.0 | 107.1 | 107.7 | 1056 | 107.2 |
| 13:30:00 | 107.7 | 108.0 | 107.5 | 108.0 | 642 | 107.7 |
| 13:45:00 | 108.0 | 111.9 | 107.7 | 111.0 | 12393 | 109.9 |
| 14:00:00 | 111.9 | 125.0 | 111.9 | 120.0 | 39841 | 119.2 |
| 14:15:00 | 119.1 | 121.0 | 113.2 | 118.0 | 14293 | 117.4 |
| 14:30:00 | 117.7 | 118.4 | 117.3 | 117.4 | 4812 | 117.9 |
| 14:45:00 | 118.0 | 118.0 | 117.5 | 117.8 | 1746 | 117.8 |
| 15:00:00 | 117.7 | 128.0 | 117.7 | 126.0 | 17889 | 122.2 |
| 15:15:00 | 127.6 | 133.0 | 124.0 | 128.9 | 41423 | 128.3 |
| 15:30:00 | 128.9 | 157.0 | 128.9 | 144.0 | 85969 | 144.4 |
| 15:45:00 | 143.0 | 148.9 | 132.3 | 134.9 | 35195 | 138.8 |
| 16:00:00 | 134.0 | 149.5 | 134.0 | 143.2 | 68209 | 143.4 |
| 16:15:00 | 144.2 | 146.5 | 135.3 | 145.0 | 40400 | 142.2 |
| 16:30:00 | 144.9 | 146.0 | 138.0 | 140.5 | 34716 | 141.6 |
| 16:45:00 | 141.5 | 143.9 | 133.3 | 134.3 | 15461 | 139.9 |
| 17:00:00 | 136.0 | 144.0 | 134.1 | 142.9 | 13033 | 139.0 |
| 17:15:00 | 143.0 | 143.9 | 136.3 | 143.9 | 22340 | 140.2 |
| 17:30:00 | 143.9 | 149.3 | 143.0 | 148.0 | 18832 | 147.2 |
| 17:45:00 | 147.1 | 147.5 | 141.3 | 143.1 | 13394 | 144.5 |
| 18:00:00 | 143.2 | 143.7 | 137.1 | 141.4 | 18564 | 141.1 |
| 18:15:00 | 141.4 | 141.5 | 136.1 | 136.4 | 7062 | 138.1 |
| 18:30:00 | 138.0 | 138.4 | 135.0 | 135.0 | 26697 | 136.3 |
| 18:45:00 | 134.5 | 139.4 | 134.1 | 139.0 | 9591 | 136.3 |
| 19:00:00 | 138.0 | 140.9 | 135.5 | 137.1 | 22771 | 138.8 |
| 19:15:00 | 137.1 | 137.4 | 135.0 | 135.0 | 4527 | 136.0 |
| 19:30:00 | 135.0 | 135.0 | 134.0 | 134.0 | 2487 | 134.2 |
| 19:45:00 | 133.9 | 134.0 | 133.0 | 133.8 | 1293 | 133.3 |
| 20:00:00 | 133.1 | 141.9 | 132.8 | 140.0 | 10711 | 138.3 |
| 20:15:00 | 139.9 | 141.8 | 137.5 | 138.0 | 7319 | 139.3 |
| 20:30:00 | 137.6 | 137.6 | 135.3 | 135.3 | 7260 | 136.3 |
| 20:45:00 | 135.3 | 135.4 | 130.9 | 133.0 | 10719 | 132.5 |
| 21:00:00 | 132.3 | 136.8 | 131.6 | 135.0 | 18238 | 134.9 |
| 21:15:00 | 135.6 | 137.0 | 134.0 | 135.0 | 13556 | 135.3 |
| 21:30:00 | 134.9 | 135.0 | 134.7 | 135.0 | 2980 | 134.9 |
| 21:45:00 | 135.0 | 135.0 | 132.1 | 132.9 | 10387 | 133.8 |
| 22:00:00 | 133.8 | 134.7 | 133.2 | 134.0 | 5283 | 133.6 |
| 22:15:00 | 133.3 | 135.9 | 132.0 | 135.9 | 26642 | 134.0 |
| 22:30:00 | 136.0 | 147.0 | 135.7 | 147.0 | 30184 | 139.9 |
| 22:45:00 | 146.7 | 149.0 | 140.0 | 145.0 | 37061 | 145.2 |
| 23:00:00 | 144.9 | 195.0 | 142.1 | 187.9 | 97519 | 175.6 |
| 23:15:00 | 187.0 | 195.0 | 171.1 | 177.3 | 104528 | 182.3 |
| 23:30:00 | 179.0 | 184.9 | 169.3 | 177.0 | 24213 | 176.7 |
| 23:45:00 | 177.0 | 195.1 | 172.5 | 175.0 | 84946 | 185.8 |