2018年09月25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 | 137.3 | 138.3 | 137.3 | 138.3 | 569 | 137.9 |
| 00:15:00 | 138.3 | 138.3 | 138.3 | 138.3 | 5 | 138.3 |
| 00:30:00 | 138.3 | 138.3 | 137.7 | 137.7 | 204 | 137.8 |
| 00:45:00 | 137.7 | 137.7 | 137.7 | 137.7 | 307 | 137.7 |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 138.8 | 139.0 | 138.8 | 139.0 | 2317 | 138.8 |
| 01:45:00 | 139.6 | 139.7 | 139.6 | 139.7 | 72 | 139.7 |
| 02:00:00 | 139.7 | 139.7 | 137.3 | 137.3 | 165 | 139.2 |
| 02:15:00 | 137.3 | 137.5 | 137.3 | 137.3 | 64 | 137.4 |
| 02:30:00 | - |
| 02:45:00 | 137.6 | 139.6 | 137.6 | 139.6 | 19 | 139.5 |
| 03:00:00 | 138.0 | 141.0 | 137.0 | 141.0 | 2187 | 138.3 |
| 03:15:00 | 141.0 | 142.0 | 141.0 | 142.0 | 1500 | 141.9 |
| 03:30:00 | 142.0 | 142.0 | 142.0 | 142.0 | 1 | 142.0 |
| 03:45:00 | 141.0 | 141.0 | 138.1 | 138.1 | 97 | 138.4 |
| 04:00:00 | 138.0 | 138.0 | 138.0 | 138.0 | 36 | 138.0 |
| 04:15:00 | 138.0 | 138.0 | 138.0 | 138.0 | 10 | 138.0 |
| 04:30:00 | 139.0 | 139.0 | 137.1 | 137.1 | 186 | 137.9 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 137.8 | 142.0 | 137.8 | 142.0 | 1037 | 141.2 |
| 05:45:00 | 142.0 | 142.0 | 142.0 | 142.0 | 2 | 142.0 |
| 06:00:00 | 141.8 | 141.8 | 141.8 | 141.8 | 194 | 141.8 |
| 06:15:00 | 141.0 | 141.0 | 138.1 | 139.0 | 81 | 139.9 |
| 06:30:00 | 138.0 | 139.0 | 137.2 | 138.0 | 1117 | 137.4 |
| 06:45:00 | 139.0 | 141.0 | 139.0 | 141.0 | 114 | 139.9 |
| 07:00:00 | 141.0 | 142.0 | 138.0 | 141.6 | 534 | 141.8 |
| 07:15:00 | 140.0 | 140.9 | 137.1 | 137.1 | 1470 | 137.2 |
| 07:30:00 | 137.1 | 137.1 | 137.1 | 137.1 | 36 | 137.1 |
| 07:45:00 | - |
| 08:00:00 | 139.0 | 141.5 | 139.0 | 140.9 | 815 | 141.0 |
| 08:15:00 | 140.0 | 140.9 | 137.1 | 139.9 | 3532 | 138.2 |
| 08:30:00 | 139.0 | 140.6 | 137.2 | 140.6 | 2047 | 139.1 |
| 08:45:00 | 140.0 | 141.3 | 140.0 | 140.1 | 1089 | 140.5 |
| 09:00:00 | 140.0 | 141.2 | 137.2 | 137.2 | 6990 | 138.5 |
| 09:15:00 | 137.5 | 139.8 | 135.7 | 138.0 | 5589 | 137.2 |
| 09:30:00 | 139.0 | 139.1 | 134.1 | 138.5 | 6843 | 135.8 |
| 09:45:00 | 138.2 | 138.5 | 136.0 | 137.0 | 408 | 138.2 |
| 10:00:00 | 137.0 | 138.5 | 132.5 | 132.5 | 5599 | 134.1 |
| 10:15:00 | 132.6 | 136.6 | 131.0 | 131.0 | 7901 | 132.3 |
| 10:30:00 | 131.0 | 134.9 | 130.1 | 134.8 | 4504 | 132.5 |
| 10:45:00 | 133.0 | 134.7 | 130.7 | 133.8 | 1204 | 133.7 |
| 11:00:00 | 133.8 | 134.2 | 132.1 | 133.2 | 20038 | 132.3 |
| 11:15:00 | 133.1 | 133.1 | 132.1 | 132.5 | 6236 | 132.6 |
| 11:30:00 | 132.5 | 133.0 | 130.7 | 130.7 | 18194 | 131.5 |
| 11:45:00 | 130.7 | 133.0 | 130.2 | 133.0 | 2570 | 132.0 |
| 12:00:00 | 133.0 | 136.5 | 133.0 | 136.5 | 3648 | 133.6 |
| 12:15:00 | 135.0 | 136.7 | 132.2 | 134.0 | 1338 | 134.7 |
| 12:30:00 | 134.0 | 135.6 | 133.3 | 134.0 | 1621 | 134.2 |
| 12:45:00 | 133.3 | 135.4 | 133.0 | 133.0 | 1661 | 133.1 |
| 13:00:00 | 132.6 | 132.6 | 132.0 | 132.1 | 4790 | 132.4 |
| 13:15:00 | 132.1 | 134.4 | 132.1 | 132.6 | 410 | 132.4 |
| 13:30:00 | 132.2 | 133.8 | 132.1 | 133.8 | 108 | 133.0 |
| 13:45:00 | - |
| 14:00:00 | 132.8 | 134.4 | 132.0 | 134.4 | 2075 | 132.3 |
| 14:15:00 | 133.1 | 133.1 | 132.1 | 132.1 | 513 | 132.6 |
| 14:30:00 | 132.5 | 133.8 | 132.3 | 133.5 | 1230 | 133.6 |
| 14:45:00 | 133.5 | 133.7 | 132.1 | 133.7 | 533 | 133.0 |
| 15:00:00 | 132.2 | 133.2 | 132.2 | 133.2 | 1039 | 133.1 |
| 15:15:00 | 132.4 | 132.4 | 131.2 | 131.2 | 962 | 132.0 |
| 15:30:00 | 131.2 | 132.5 | 131.2 | 132.0 | 795 | 132.3 |
| 15:45:00 | 132.0 | 132.0 | 131.0 | 131.0 | 1897 | 131.1 |
| 16:00:00 | 131.0 | 132.9 | 131.0 | 132.9 | 7198 | 131.9 |
| 16:15:00 | 132.9 | 133.8 | 132.0 | 132.0 | 1491 | 133.6 |
| 16:30:00 | 131.0 | 134.0 | 130.8 | 130.9 | 4477 | 132.9 |
| 16:45:00 | 130.9 | 130.9 | 128.0 | 128.0 | 22179 | 130.1 |
| 17:00:00 | 128.0 | 130.7 | 128.0 | 130.0 | 4205 | 128.5 |
| 17:15:00 | 130.0 | 130.9 | 127.0 | 128.8 | 18059 | 128.5 |
| 17:30:00 | 128.8 | 129.3 | 128.5 | 129.3 | 2832 | 128.9 |
| 17:45:00 | 129.4 | 129.5 | 126.1 | 129.5 | 7701 | 126.4 |
| 18:00:00 | 128.0 | 132.0 | 128.0 | 132.0 | 5443 | 130.5 |
| 18:15:00 | 132.0 | 132.0 | 130.0 | 130.0 | 258 | 130.6 |
| 18:30:00 | 129.6 | 129.6 | 129.5 | 129.5 | 1224 | 129.5 |
| 18:45:00 | 129.5 | 129.5 | 129.5 | 129.5 | 1254 | 129.5 |
| 19:00:00 | 129.2 | 129.2 | 128.5 | 128.5 | 411 | 128.6 |
| 19:15:00 | 128.5 | 128.5 | 126.3 | 126.3 | 3483 | 128.1 |
| 19:30:00 | 126.4 | 129.1 | 126.0 | 129.1 | 7086 | 127.6 |
| 19:45:00 | 129.1 | 129.1 | 126.5 | 129.0 | 849 | 128.4 |
| 20:00:00 | 129.0 | 129.0 | 126.9 | 127.0 | 1337 | 128.0 |
| 20:15:00 | 127.0 | 128.0 | 126.5 | 128.0 | 1396 | 127.2 |
| 20:30:00 | 128.0 | 128.9 | 126.0 | 127.0 | 11321 | 126.5 |
| 20:45:00 | 126.2 | 128.3 | 126.0 | 127.5 | 4086 | 126.2 |
| 21:00:00 | 127.5 | 127.5 | 126.2 | 126.2 | 261 | 127.0 |
| 21:15:00 | 127.4 | 128.0 | 126.3 | 126.3 | 2849 | 127.1 |
| 21:30:00 | 127.4 | 127.9 | 126.7 | 126.8 | 1110 | 127.1 |
| 21:45:00 | 126.8 | 129.3 | 126.0 | 129.3 | 11260 | 127.1 |
| 22:00:00 | 129.5 | 130.0 | 129.0 | 129.0 | 3213 | 129.4 |
| 22:15:00 | 128.3 | 139.5 | 128.1 | 134.0 | 16930 | 132.5 |
| 22:30:00 | 134.8 | 152.9 | 134.0 | 150.0 | 39687 | 142.8 |
| 22:45:00 | 150.1 | 151.7 | 144.1 | 144.1 | 81760 | 148.7 |
| 23:00:00 | 145.0 | 149.6 | 140.3 | 148.0 | 27783 | 145.0 |
| 23:15:00 | 148.0 | 148.0 | 142.0 | 142.0 | 7923 | 144.2 |
| 23:30:00 | 141.6 | 145.0 | 140.3 | 141.9 | 9459 | 142.2 |
| 23:45:00 | 140.6 | 144.5 | 140.2 | 143.0 | 4373 | 141.6 |