2018年09月22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 | 174.0 | 183.0 | 173.4 | 180.0 | 60136 | 177.5 |
| 00:15:00 | 180.0 | 183.0 | 175.4 | 176.2 | 38574 | 178.8 |
| 00:30:00 | 176.1 | 178.2 | 167.3 | 169.1 | 51268 | 171.8 |
| 00:45:00 | 170.0 | 170.1 | 160.0 | 160.0 | 51299 | 164.8 |
| 01:00:00 | 160.0 | 163.3 | 158.0 | 160.7 | 36783 | 161.4 |
| 01:15:00 | 160.8 | 163.0 | 154.0 | 157.7 | 49912 | 157.3 |
| 01:30:00 | 157.7 | 162.9 | 154.0 | 160.5 | 46527 | 156.3 |
| 01:45:00 | 161.0 | 163.7 | 155.0 | 155.0 | 39052 | 160.4 |
| 02:00:00 | 155.1 | 158.9 | 154.5 | 154.5 | 14210 | 155.9 |
| 02:15:00 | 154.5 | 157.0 | 154.5 | 156.9 | 4036 | 155.4 |
| 02:30:00 | 156.3 | 164.5 | 156.3 | 162.7 | 37068 | 162.0 |
| 02:45:00 | 162.0 | 164.6 | 157.6 | 164.0 | 27944 | 163.6 |
| 03:00:00 | 164.0 | 165.9 | 160.3 | 163.7 | 16837 | 163.9 |
| 03:15:00 | 163.0 | 163.0 | 158.4 | 159.9 | 7056 | 160.4 |
| 03:30:00 | 159.9 | 165.0 | 157.1 | 161.6 | 17126 | 159.0 |
| 03:45:00 | 161.8 | 167.3 | 160.8 | 164.3 | 7114 | 163.8 |
| 04:00:00 | 164.0 | 164.9 | 161.2 | 161.2 | 3178 | 164.2 |
| 04:15:00 | 161.7 | 166.8 | 160.0 | 163.0 | 6600 | 162.7 |
| 04:30:00 | 162.2 | 162.2 | 159.0 | 161.0 | 754 | 162.0 |
| 04:45:00 | 160.9 | 171.0 | 159.2 | 167.9 | 10737 | 166.3 |
| 05:00:00 | 167.9 | 168.0 | 157.8 | 158.9 | 5793 | 161.2 |
| 05:15:00 | 158.1 | 159.6 | 158.1 | 159.3 | 3115 | 158.9 |
| 05:30:00 | 158.1 | 160.0 | 158.1 | 160.0 | 3112 | 159.6 |
| 05:45:00 | 160.0 | 162.4 | 160.0 | 161.0 | 8478 | 162.0 |
| 06:00:00 | 160.9 | 165.8 | 157.1 | 165.8 | 5031 | 159.9 |
| 06:15:00 | 164.1 | 165.0 | 157.3 | 160.0 | 2668 | 163.0 |
| 06:30:00 | 159.4 | 161.1 | 158.2 | 161.1 | 2030 | 159.0 |
| 06:45:00 | 161.0 | 173.3 | 160.8 | 167.0 | 18104 | 167.0 |
| 07:00:00 | 166.0 | 167.4 | 163.0 | 164.0 | 10530 | 164.8 |
| 07:15:00 | 163.0 | 164.1 | 161.2 | 163.5 | 3445 | 162.6 |
| 07:30:00 | 163.5 | 164.0 | 161.1 | 162.5 | 5909 | 162.9 |
| 07:45:00 | 162.5 | 163.9 | 161.4 | 163.7 | 5083 | 162.9 |
| 08:00:00 | 163.7 | 173.8 | 163.1 | 171.0 | 6795 | 169.4 |
| 08:15:00 | 170.0 | 171.5 | 165.6 | 166.8 | 6862 | 168.8 |
| 08:30:00 | 166.8 | 171.0 | 166.5 | 170.5 | 3890 | 168.3 |
| 08:45:00 | 170.5 | 174.7 | 170.5 | 174.5 | 25921 | 173.5 |
| 09:00:00 | 173.0 | 192.0 | 173.0 | 190.0 | 48888 | 183.1 |
| 09:15:00 | 190.5 | 194.0 | 185.3 | 187.5 | 47858 | 190.4 |
| 09:30:00 | 187.5 | 189.0 | 186.9 | 187.4 | 39900 | 187.9 |
| 09:45:00 | 187.1 | 187.1 | 173.0 | 174.0 | 32430 | 181.2 |
| 10:00:00 | 174.9 | 180.5 | 172.6 | 180.5 | 46493 | 177.4 |
| 10:15:00 | 179.1 | 179.8 | 175.5 | 176.9 | 15856 | 176.8 |
| 10:30:00 | 176.9 | 176.9 | 167.0 | 168.1 | 34957 | 170.5 |
| 10:45:00 | 168.3 | 168.3 | 161.4 | 164.0 | 35525 | 164.0 |
| 11:00:00 | 163.9 | 169.0 | 163.0 | 167.9 | 18300 | 164.4 |
| 11:15:00 | 168.1 | 169.0 | 164.2 | 165.2 | 4605 | 165.7 |
| 11:30:00 | 166.9 | 170.0 | 165.2 | 169.9 | 9258 | 168.5 |
| 11:45:00 | 169.9 | 172.8 | 167.7 | 171.8 | 10790 | 170.3 |
| 12:00:00 | 171.7 | 171.7 | 165.4 | 165.5 | 4350 | 168.2 |
| 12:15:00 | 167.0 | 175.0 | 167.0 | 174.2 | 7575 | 170.5 |
| 12:30:00 | 174.0 | 174.0 | 165.4 | 171.2 | 7819 | 169.8 |
| 12:45:00 | 170.2 | 174.8 | 170.2 | 174.8 | 12612 | 173.1 |
| 13:00:00 | 174.8 | 174.8 | 171.2 | 171.3 | 3837 | 173.3 |
| 13:15:00 | 171.3 | 171.3 | 167.5 | 170.0 | 6116 | 169.7 |
| 13:30:00 | 170.1 | 170.5 | 170.0 | 170.5 | 587 | 170.1 |
| 13:45:00 | 169.5 | 172.8 | 169.1 | 170.0 | 2804 | 171.5 |
| 14:00:00 | 169.0 | 172.0 | 168.6 | 169.1 | 1180 | 169.1 |
| 14:15:00 | 170.5 | 171.9 | 169.2 | 170.9 | 467 | 171.1 |
| 14:30:00 | 170.0 | 171.8 | 170.0 | 170.6 | 1289 | 170.4 |
| 14:45:00 | 170.6 | 171.7 | 170.0 | 170.0 | 1531 | 170.2 |
| 15:00:00 | 170.0 | 170.0 | 168.1 | 168.1 | 3615 | 168.2 |
| 15:15:00 | 168.5 | 168.5 | 165.0 | 165.0 | 9226 | 167.3 |
| 15:30:00 | 165.2 | 166.2 | 165.0 | 166.0 | 2722 | 165.8 |
| 15:45:00 | 166.1 | 166.9 | 165.1 | 166.9 | 2271 | 165.9 |
| 16:00:00 | 167.0 | 167.3 | 160.2 | 160.6 | 15301 | 162.5 |
| 16:15:00 | 160.8 | 164.5 | 160.7 | 163.2 | 8254 | 163.3 |
| 16:30:00 | 163.4 | 163.8 | 162.7 | 163.3 | 2633 | 163.2 |
| 16:45:00 | 163.1 | 163.1 | 162.3 | 162.6 | 5092 | 162.8 |
| 17:00:00 | 162.5 | 162.6 | 160.3 | 160.3 | 6525 | 161.5 |
| 17:15:00 | 160.3 | 161.3 | 159.0 | 159.0 | 3672 | 160.1 |
| 17:30:00 | 159.7 | 159.8 | 154.2 | 156.5 | 22007 | 157.1 |
| 17:45:00 | 156.0 | 159.0 | 156.0 | 158.4 | 7587 | 157.3 |
| 18:00:00 | 158.4 | 158.7 | 157.7 | 157.7 | 2656 | 158.3 |
| 18:15:00 | 158.6 | 158.6 | 156.0 | 156.0 | 3975 | 156.5 |
| 18:30:00 | 156.0 | 158.6 | 155.1 | 155.2 | 7040 | 155.6 |
| 18:45:00 | 155.1 | 158.5 | 153.1 | 158.3 | 11016 | 155.7 |
| 19:00:00 | 158.2 | 158.8 | 157.6 | 158.5 | 7447 | 158.4 |
| 19:15:00 | 158.0 | 159.7 | 154.0 | 155.0 | 30298 | 158.7 |
| 19:30:00 | 155.0 | 156.0 | 150.0 | 153.0 | 19006 | 152.1 |
| 19:45:00 | 151.0 | 151.0 | 150.4 | 150.4 | 2801 | 150.7 |
| 20:00:00 | 150.2 | 150.3 | 147.1 | 149.0 | 32306 | 148.5 |
| 20:15:00 | 149.0 | 150.8 | 149.0 | 149.7 | 12591 | 149.6 |
| 20:30:00 | 149.7 | 149.9 | 149.0 | 149.6 | 6703 | 149.4 |
| 20:45:00 | 149.0 | 149.7 | 141.2 | 142.1 | 12843 | 145.1 |
| 21:00:00 | 142.1 | 148.4 | 142.1 | 147.1 | 6704 | 145.6 |
| 21:15:00 | 148.3 | 150.7 | 147.1 | 147.9 | 3528 | 148.8 |
| 21:30:00 | 148.9 | 149.8 | 146.5 | 146.6 | 11201 | 148.6 |
| 21:45:00 | 149.2 | 149.9 | 147.0 | 149.8 | 3669 | 149.1 |
| 22:00:00 | 149.7 | 153.4 | 147.9 | 150.9 | 15287 | 150.2 |
| 22:15:00 | 150.0 | 159.5 | 149.3 | 156.8 | 22428 | 156.7 |
| 22:30:00 | 156.0 | 160.0 | 152.1 | 158.0 | 21549 | 157.7 |
| 22:45:00 | 159.0 | 159.6 | 152.2 | 156.9 | 10406 | 153.9 |
| 23:00:00 | 155.0 | 155.0 | 153.2 | 154.0 | 1866 | 153.6 |
| 23:15:00 | 153.4 | 156.9 | 152.0 | 152.5 | 6752 | 153.3 |
| 23:30:00 | 154.0 | 155.5 | 154.0 | 154.4 | 2187 | 154.7 |
| 23:45:00 | 154.5 | 156.3 | 152.5 | 156.3 | 6132 | 153.8 |