2018年09月24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 | 147.0 | 147.0 | 146.8 | 147.0 | 397 | 146.8 |
| 00:15:00 | 147.0 | 152.2 | 147.0 | 149.0 | 2782 | 148.9 |
| 00:30:00 | 149.9 | 151.0 | 147.2 | 147.9 | 8293 | 148.4 |
| 00:45:00 | 148.0 | 150.6 | 147.6 | 150.6 | 4050 | 148.9 |
| 01:00:00 | 150.2 | 150.7 | 148.4 | 148.5 | 2607 | 150.2 |
| 01:15:00 | 148.8 | 148.8 | 148.4 | 148.5 | 829 | 148.5 |
| 01:30:00 | 149.9 | 149.9 | 148.2 | 148.2 | 1031 | 149.6 |
| 01:45:00 | 148.2 | 148.2 | 148.2 | 148.2 | 10 | 148.2 |
| 02:00:00 | 148.2 | 148.2 | 148.2 | 148.2 | 1 | 148.2 |
| 02:15:00 | 148.7 | 148.7 | 147.5 | 147.5 | 800 | 147.7 |
| 02:30:00 | 147.5 | 147.5 | 147.5 | 147.5 | 195 | 147.5 |
| 02:45:00 | 149.0 | 150.0 | 147.5 | 147.5 | 109 | 149.1 |
| 03:00:00 | 149.0 | 150.0 | 149.0 | 150.0 | 69 | 150.0 |
| 03:15:00 | 149.0 | 150.6 | 147.5 | 147.5 | 79 | 148.7 |
| 03:30:00 | 147.5 | 147.5 | 147.5 | 147.5 | 128 | 147.5 |
| 03:45:00 | 147.7 | 150.7 | 147.5 | 150.6 | 8357 | 149.0 |
| 04:00:00 | 149.0 | 149.0 | 147.5 | 148.0 | 66 | 148.2 |
| 04:15:00 | 148.0 | 148.9 | 148.0 | 148.9 | 302 | 148.8 |
| 04:30:00 | 148.9 | 148.9 | 148.9 | 148.9 | 38 | 148.9 |
| 04:45:00 | 148.9 | 148.9 | 148.0 | 148.0 | 12 | 148.2 |
| 05:00:00 | 148.0 | 148.6 | 147.5 | 148.6 | 189 | 148.1 |
| 05:15:00 | 148.6 | 148.6 | 147.5 | 148.4 | 430 | 148.4 |
| 05:30:00 | 148.4 | 148.4 | 147.5 | 147.6 | 112 | 147.9 |
| 05:45:00 | 147.6 | 147.6 | 147.6 | 147.6 | 17 | 147.6 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 147.6 | 148.2 | 147.6 | 148.1 | 151 | 148.0 |
| 06:45:00 | 147.6 | 148.1 | 147.6 | 148.1 | 237 | 147.9 |
| 07:00:00 | 148.1 | 149.7 | 148.1 | 149.5 | 1416 | 149.2 |
| 07:15:00 | 149.4 | 149.4 | 147.3 | 149.0 | 1336 | 147.6 |
| 07:30:00 | 149.0 | 149.7 | 147.4 | 149.7 | 604 | 149.4 |
| 07:45:00 | 149.5 | 149.9 | 149.5 | 149.9 | 2115 | 149.9 |
| 08:00:00 | 148.9 | 149.9 | 148.9 | 149.9 | 3001 | 149.9 |
| 08:15:00 | 149.9 | 150.7 | 149.9 | 150.7 | 993 | 150.4 |
| 08:30:00 | 150.6 | 152.5 | 150.1 | 152.5 | 2251 | 150.8 |
| 08:45:00 | 152.4 | 152.4 | 149.0 | 150.0 | 626 | 150.2 |
| 09:00:00 | 150.1 | 152.5 | 148.7 | 152.3 | 1642 | 150.7 |
| 09:15:00 | 151.9 | 157.6 | 151.7 | 157.0 | 9272 | 154.4 |
| 09:30:00 | 155.0 | 155.0 | 149.2 | 154.4 | 2315 | 153.5 |
| 09:45:00 | 153.0 | 154.1 | 151.6 | 152.0 | 914 | 152.7 |
| 10:00:00 | 152.9 | 153.9 | 152.9 | 153.2 | 1184 | 153.4 |
| 10:15:00 | 153.1 | 154.0 | 152.1 | 153.1 | 914 | 153.6 |
| 10:30:00 | 153.1 | 153.5 | 152.1 | 153.1 | 1382 | 153.1 |
| 10:45:00 | 153.1 | 153.2 | 153.1 | 153.1 | 2239 | 153.1 |
| 11:00:00 | 153.0 | 153.6 | 152.6 | 153.3 | 1212 | 153.1 |
| 11:15:00 | 152.6 | 153.2 | 152.6 | 153.2 | 48 | 153.0 |
| 11:30:00 | 153.1 | 153.1 | 151.6 | 152.0 | 4830 | 152.2 |
| 11:45:00 | 151.9 | 152.1 | 151.6 | 152.0 | 157 | 151.9 |
| 12:00:00 | 152.1 | 152.1 | 152.1 | 152.1 | 125 | 152.1 |
| 12:15:00 | - |
| 12:30:00 | 151.9 | 152.0 | 151.9 | 152.0 | 34 | 152.0 |
| 12:45:00 | 151.9 | 151.9 | 151.9 | 151.9 | 10 | 151.9 |
| 13:00:00 | 151.9 | 151.9 | 151.5 | 151.5 | 459 | 151.6 |
| 13:15:00 | - |
| 13:30:00 | 151.5 | 151.9 | 151.0 | 151.0 | 3707 | 151.4 |
| 13:45:00 | 151.0 | 151.0 | 150.9 | 150.9 | 157 | 150.9 |
| 14:00:00 | 150.8 | 150.8 | 150.7 | 150.7 | 50 | 150.8 |
| 14:15:00 | 150.7 | 151.0 | 149.0 | 150.0 | 1867 | 149.7 |
| 14:30:00 | 150.0 | 150.0 | 148.0 | 148.6 | 2439 | 148.4 |
| 14:45:00 | 149.9 | 150.0 | 148.0 | 150.0 | 3352 | 148.6 |
| 15:00:00 | 149.0 | 149.0 | 148.0 | 148.0 | 651 | 148.1 |
| 15:15:00 | 148.4 | 149.4 | 148.0 | 149.0 | 4029 | 148.3 |
| 15:30:00 | 149.4 | 149.8 | 148.0 | 149.0 | 265 | 149.1 |
| 15:45:00 | 148.0 | 149.6 | 148.0 | 148.1 | 7361 | 148.2 |
| 16:00:00 | 148.5 | 149.5 | 147.7 | 147.7 | 1571 | 148.0 |
| 16:15:00 | 147.7 | 149.8 | 147.7 | 149.7 | 821 | 149.2 |
| 16:30:00 | 149.4 | 149.6 | 148.0 | 149.6 | 1098 | 149.4 |
| 16:45:00 | 148.0 | 148.0 | 148.0 | 148.0 | 61 | 148.0 |
| 17:00:00 | 148.0 | 148.0 | 147.4 | 147.7 | 708 | 147.8 |
| 17:15:00 | 147.6 | 149.4 | 147.6 | 147.6 | 919 | 148.0 |
| 17:30:00 | 147.9 | 147.9 | 147.6 | 147.6 | 1354 | 147.8 |
| 17:45:00 | 147.6 | 147.6 | 147.0 | 147.0 | 1355 | 147.2 |
| 18:00:00 | 147.1 | 148.9 | 147.0 | 147.0 | 5705 | 147.0 |
| 18:15:00 | 146.9 | 148.0 | 143.7 | 146.5 | 4388 | 145.2 |
| 18:30:00 | 146.7 | 146.8 | 141.1 | 141.1 | 9869 | 143.0 |
| 18:45:00 | 143.0 | 145.5 | 138.0 | 138.0 | 15525 | 140.9 |
| 19:00:00 | 138.0 | 144.0 | 134.1 | 142.8 | 28819 | 138.1 |
| 19:15:00 | 141.0 | 143.6 | 136.1 | 142.9 | 2309 | 139.8 |
| 19:30:00 | 143.0 | 146.0 | 142.9 | 144.5 | 9997 | 144.6 |
| 19:45:00 | 144.1 | 148.0 | 144.0 | 144.0 | 7915 | 146.8 |
| 20:00:00 | 143.1 | 143.1 | 139.1 | 141.0 | 14253 | 142.0 |
| 20:15:00 | 142.0 | 144.5 | 138.0 | 138.0 | 2266 | 141.0 |
| 20:30:00 | 139.7 | 140.0 | 135.3 | 135.3 | 8577 | 136.7 |
| 20:45:00 | 135.4 | 139.6 | 135.3 | 139.3 | 2104 | 136.4 |
| 21:00:00 | 139.3 | 139.5 | 136.1 | 139.3 | 1895 | 138.8 |
| 21:15:00 | 139.0 | 139.0 | 135.3 | 138.0 | 5330 | 136.1 |
| 21:30:00 | 138.0 | 144.0 | 135.2 | 139.0 | 10028 | 139.5 |
| 21:45:00 | 138.0 | 140.0 | 137.1 | 140.0 | 374 | 137.7 |
| 22:00:00 | 140.0 | 140.0 | 138.0 | 139.5 | 595 | 139.5 |
| 22:15:00 | 139.0 | 139.0 | 137.5 | 137.7 | 962 | 137.9 |
| 22:30:00 | 138.4 | 138.4 | 137.3 | 137.5 | 1270 | 137.6 |
| 22:45:00 | 138.0 | 140.0 | 138.0 | 140.0 | 208 | 138.8 |
| 23:00:00 | 139.1 | 140.8 | 139.0 | 140.8 | 39 | 139.4 |
| 23:15:00 | 139.0 | 139.0 | 138.0 | 138.0 | 473 | 138.0 |
| 23:30:00 | 138.1 | 138.1 | 137.3 | 137.3 | 609 | 138.0 |
| 23:45:00 | 137.3 | 137.3 | 137.3 | 137.3 | 50 | 137.3 |