2018年09月23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 | 156.8 | 160.0 | 154.0 | 154.0 | 4045 | 158.1 |
| 00:15:00 | 155.0 | 156.0 | 154.0 | 154.0 | 445 | 155.8 |
| 00:30:00 | 154.0 | 155.6 | 153.2 | 153.2 | 88 | 154.6 |
| 00:45:00 | 153.1 | 153.1 | 153.1 | 153.1 | 10 | 153.1 |
| 01:00:00 | 153.0 | 155.8 | 151.3 | 155.6 | 2187 | 153.9 |
| 01:15:00 | 155.8 | 155.8 | 151.1 | 155.8 | 93 | 153.2 |
| 01:30:00 | 155.8 | 155.8 | 155.7 | 155.8 | 68 | 155.8 |
| 01:45:00 | 154.0 | 154.0 | 152.0 | 152.1 | 1044 | 152.1 |
| 02:00:00 | 152.0 | 154.0 | 150.1 | 150.1 | 3988 | 150.5 |
| 02:15:00 | 152.0 | 154.0 | 150.2 | 150.2 | 68 | 150.4 |
| 02:30:00 | 150.2 | 152.8 | 150.2 | 150.2 | 452 | 152.0 |
| 02:45:00 | 152.0 | 154.0 | 152.0 | 152.7 | 623 | 152.9 |
| 03:00:00 | 152.7 | 152.7 | 151.5 | 151.6 | 3101 | 152.0 |
| 03:15:00 | 151.7 | 152.3 | 151.6 | 152.3 | 1946 | 151.9 |
| 03:30:00 | 152.3 | 152.6 | 152.2 | 152.5 | 997 | 152.3 |
| 03:45:00 | 152.6 | 152.6 | 152.2 | 152.4 | 1482 | 152.4 |
| 04:00:00 | 152.3 | 152.3 | 151.9 | 152.2 | 1604 | 152.0 |
| 04:15:00 | 152.0 | 152.0 | 151.4 | 151.4 | 840 | 151.6 |
| 04:30:00 | 151.5 | 151.9 | 148.0 | 148.2 | 2182 | 150.7 |
| 04:45:00 | 148.3 | 148.3 | 146.6 | 146.7 | 880 | 148.1 |
| 05:00:00 | 146.6 | 146.6 | 146.6 | 146.6 | 68 | 146.6 |
| 05:15:00 | 146.7 | 151.9 | 146.7 | 151.9 | 10577 | 148.4 |
| 05:30:00 | 150.1 | 151.8 | 147.0 | 147.0 | 2270 | 151.1 |
| 05:45:00 | 148.0 | 148.4 | 147.0 | 148.1 | 1045 | 148.0 |
| 06:00:00 | 148.4 | 150.9 | 148.4 | 148.5 | 1488 | 149.5 |
| 06:15:00 | 148.0 | 150.9 | 146.1 | 150.0 | 6056 | 149.5 |
| 06:30:00 | 150.0 | 150.0 | 146.1 | 146.1 | 5074 | 147.9 |
| 06:45:00 | 146.3 | 146.3 | 146.0 | 146.1 | 4563 | 146.0 |
| 07:00:00 | 145.9 | 146.9 | 145.9 | 146.0 | 735 | 146.3 |
| 07:15:00 | 146.0 | 146.0 | 145.3 | 145.4 | 1876 | 145.8 |
| 07:30:00 | 145.2 | 145.2 | 141.0 | 141.0 | 7065 | 142.4 |
| 07:45:00 | 141.9 | 142.0 | 140.0 | 140.1 | 5450 | 140.9 |
| 08:00:00 | 140.1 | 143.9 | 140.0 | 140.4 | 6170 | 141.5 |
| 08:15:00 | 143.1 | 143.5 | 142.1 | 143.1 | 5778 | 143.4 |
| 08:30:00 | 143.1 | 146.6 | 143.1 | 146.6 | 9055 | 144.6 |
| 08:45:00 | 146.6 | 148.5 | 143.9 | 144.0 | 5128 | 145.4 |
| 09:00:00 | 144.0 | 144.9 | 141.9 | 144.8 | 5485 | 143.5 |
| 09:15:00 | 142.4 | 144.7 | 142.0 | 143.2 | 2787 | 143.7 |
| 09:30:00 | 143.2 | 147.0 | 143.2 | 143.5 | 2837 | 145.5 |
| 09:45:00 | 143.7 | 146.9 | 143.6 | 146.9 | 1669 | 146.7 |
| 10:00:00 | 146.8 | 146.9 | 143.8 | 145.7 | 4872 | 145.4 |
| 10:15:00 | 145.8 | 146.0 | 145.3 | 145.8 | 599 | 145.4 |
| 10:30:00 | 145.8 | 146.7 | 145.1 | 146.5 | 1906 | 145.8 |
| 10:45:00 | 145.9 | 145.9 | 145.6 | 145.6 | 1549 | 145.6 |
| 11:00:00 | 145.6 | 146.5 | 145.4 | 145.9 | 2636 | 145.8 |
| 11:15:00 | 146.4 | 152.0 | 146.4 | 151.1 | 15021 | 149.5 |
| 11:30:00 | 150.4 | 150.9 | 148.0 | 148.0 | 1676 | 148.4 |
| 11:45:00 | 148.0 | 150.3 | 148.0 | 150.3 | 803 | 149.3 |
| 12:00:00 | 149.6 | 150.3 | 148.0 | 150.0 | 2090 | 149.4 |
| 12:15:00 | 150.3 | 153.0 | 150.0 | 153.0 | 2978 | 151.7 |
| 12:30:00 | 153.5 | 154.8 | 152.0 | 152.1 | 12902 | 153.1 |
| 12:45:00 | 153.0 | 153.0 | 150.1 | 150.1 | 2194 | 152.6 |
| 13:00:00 | 151.9 | 152.7 | 150.7 | 150.9 | 390 | 151.2 |
| 13:15:00 | 151.0 | 152.5 | 150.3 | 152.5 | 138 | 151.0 |
| 13:30:00 | 152.5 | 152.6 | 151.4 | 152.6 | 91 | 151.8 |
| 13:45:00 | 152.5 | 152.9 | 152.5 | 152.8 | 2319 | 152.7 |
| 14:00:00 | 152.8 | 152.8 | 146.7 | 151.0 | 8155 | 149.5 |
| 14:15:00 | 150.0 | 153.0 | 149.9 | 153.0 | 2560 | 152.2 |
| 14:30:00 | 153.0 | 153.0 | 150.0 | 151.0 | 420 | 152.6 |
| 14:45:00 | 152.0 | 153.0 | 149.9 | 150.5 | 2302 | 152.0 |
| 15:00:00 | 150.4 | 151.9 | 149.0 | 151.9 | 770 | 151.4 |
| 15:15:00 | 151.9 | 153.9 | 150.2 | 151.9 | 2394 | 152.5 |
| 15:30:00 | 151.0 | 151.0 | 150.0 | 150.0 | 367 | 150.3 |
| 15:45:00 | 150.0 | 151.7 | 149.0 | 149.3 | 1447 | 150.3 |
| 16:00:00 | 149.9 | 151.4 | 149.9 | 149.9 | 699 | 149.9 |
| 16:15:00 | 149.9 | 149.9 | 148.9 | 149.7 | 561 | 149.9 |
| 16:30:00 | 149.7 | 151.4 | 147.0 | 147.0 | 3140 | 147.7 |
| 16:45:00 | 147.1 | 149.9 | 147.0 | 149.7 | 493 | 147.3 |
| 17:00:00 | 149.7 | 149.7 | 147.2 | 148.5 | 436 | 149.3 |
| 17:15:00 | 148.0 | 148.9 | 147.2 | 147.2 | 403 | 148.2 |
| 17:30:00 | 147.2 | 151.8 | 147.0 | 149.4 | 2532 | 148.1 |
| 17:45:00 | 150.0 | 151.0 | 150.0 | 150.0 | 697 | 150.7 |
| 18:00:00 | 151.0 | 153.8 | 151.0 | 153.8 | 7121 | 152.9 |
| 18:15:00 | 153.7 | 154.8 | 153.7 | 154.7 | 7634 | 154.6 |
| 18:30:00 | 154.8 | 155.0 | 151.1 | 153.9 | 10659 | 153.9 |
| 18:45:00 | 153.0 | 154.1 | 151.3 | 151.7 | 542 | 153.2 |
| 19:00:00 | 151.8 | 153.9 | 151.8 | 153.9 | 293 | 152.9 |
| 19:15:00 | 153.5 | 153.5 | 152.0 | 152.0 | 161 | 153.1 |
| 19:30:00 | 151.6 | 152.1 | 151.2 | 152.1 | 3075 | 151.3 |
| 19:45:00 | 152.0 | 152.1 | 151.3 | 152.1 | 120 | 151.9 |
| 20:00:00 | 152.0 | 153.5 | 151.5 | 153.3 | 307 | 152.3 |
| 20:15:00 | 153.4 | 159.9 | 153.1 | 155.0 | 7969 | 156.8 |
| 20:30:00 | 155.2 | 159.4 | 155.0 | 156.0 | 6996 | 157.8 |
| 20:45:00 | 156.0 | 156.1 | 155.0 | 155.0 | 2976 | 156.0 |
| 21:00:00 | 155.0 | 155.0 | 152.0 | 152.0 | 2304 | 153.0 |
| 21:15:00 | 153.0 | 153.5 | 151.8 | 151.8 | 57 | 152.7 |
| 21:30:00 | 151.8 | 153.1 | 148.5 | 149.0 | 8990 | 150.7 |
| 21:45:00 | 150.0 | 150.1 | 148.5 | 149.1 | 1304 | 150.0 |
| 22:00:00 | 151.0 | 152.9 | 150.0 | 151.0 | 292 | 152.2 |
| 22:15:00 | 150.2 | 155.8 | 150.2 | 153.0 | 9362 | 153.8 |
| 22:30:00 | 152.0 | 153.0 | 150.3 | 151.0 | 1413 | 150.9 |
| 22:45:00 | 151.0 | 151.8 | 148.6 | 151.8 | 8007 | 149.2 |
| 23:00:00 | 150.0 | 151.9 | 148.8 | 148.8 | 113 | 149.9 |
| 23:15:00 | 150.0 | 151.1 | 150.0 | 151.1 | 17 | 151.0 |
| 23:30:00 | 150.9 | 150.9 | 150.9 | 150.9 | 34 | 150.9 |
| 23:45:00 | 150.9 | 150.9 | 146.5 | 146.9 | 6025 | 147.5 |