2018年09月26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 | 143.9 | 143.9 | 140.6 | 140.7 | 3472 | 141.3 |
| 00:15:00 | 141.0 | 141.8 | 140.5 | 141.0 | 7399 | 141.2 |
| 00:30:00 | 141.5 | 141.8 | 140.4 | 141.8 | 2852 | 141.6 |
| 00:45:00 | 141.8 | 141.8 | 140.6 | 141.7 | 1194 | 141.5 |
| 01:00:00 | 141.6 | 142.0 | 140.6 | 140.6 | 4087 | 140.9 |
| 01:15:00 | 140.4 | 140.4 | 138.0 | 138.0 | 3330 | 139.4 |
| 01:30:00 | 138.0 | 140.3 | 138.0 | 140.2 | 889 | 139.3 |
| 01:45:00 | 140.2 | 142.1 | 137.3 | 142.1 | 2417 | 141.0 |
| 02:00:00 | 142.0 | 142.0 | 141.1 | 142.0 | 1058 | 141.9 |
| 02:15:00 | 142.0 | 144.9 | 140.0 | 140.0 | 2899 | 142.4 |
| 02:30:00 | 141.0 | 143.0 | 141.0 | 142.5 | 452 | 142.8 |
| 02:45:00 | 143.0 | 145.0 | 143.0 | 145.0 | 1514 | 143.8 |
| 03:00:00 | 145.0 | 145.9 | 143.2 | 143.2 | 132 | 144.0 |
| 03:15:00 | 143.2 | 144.7 | 143.2 | 144.1 | 404 | 143.5 |
| 03:30:00 | 144.5 | 144.7 | 144.3 | 144.7 | 290 | 144.6 |
| 03:45:00 | 145.0 | 145.9 | 143.7 | 143.7 | 2324 | 144.1 |
| 04:00:00 | 143.7 | 143.7 | 143.7 | 143.7 | 235 | 143.7 |
| 04:15:00 | - |
| 04:30:00 | 143.0 | 143.0 | 141.0 | 142.0 | 4 | 142.0 |
| 04:45:00 | 141.0 | 142.0 | 140.0 | 141.1 | 432 | 140.8 |
| 05:00:00 | 140.0 | 143.7 | 139.6 | 142.0 | 346 | 140.2 |
| 05:15:00 | 142.0 | 142.0 | 142.0 | 142.0 | 300 | 142.0 |
| 05:30:00 | 141.8 | 142.0 | 139.3 | 139.3 | 2368 | 141.8 |
| 05:45:00 | 141.0 | 142.0 | 141.0 | 142.0 | 2 | 141.5 |
| 06:00:00 | 141.4 | 141.4 | 141.4 | 141.4 | 800 | 141.4 |
| 06:15:00 | 141.4 | 141.4 | 141.1 | 141.1 | 75 | 141.2 |
| 06:30:00 | 141.1 | 141.1 | 140.6 | 140.7 | 89 | 140.9 |
| 06:45:00 | 140.6 | 142.0 | 140.0 | 142.0 | 1008 | 141.1 |
| 07:00:00 | 142.0 | 143.0 | 142.0 | 143.0 | 237 | 142.5 |
| 07:15:00 | 142.0 | 142.0 | 140.1 | 140.1 | 229 | 140.1 |
| 07:30:00 | 140.1 | 140.1 | 140.1 | 140.1 | 19 | 140.1 |
| 07:45:00 | 140.2 | 142.8 | 140.2 | 142.8 | 1076 | 140.3 |
| 08:00:00 | 142.8 | 143.0 | 142.0 | 142.9 | 1572 | 142.8 |
| 08:15:00 | 141.0 | 142.9 | 141.0 | 142.9 | 1071 | 142.8 |
| 08:30:00 | 142.9 | 147.6 | 142.0 | 145.0 | 25390 | 146.8 |
| 08:45:00 | 144.9 | 148.4 | 144.9 | 148.0 | 1245 | 145.9 |
| 09:00:00 | 147.9 | 148.4 | 142.0 | 143.0 | 19868 | 145.3 |
| 09:15:00 | 144.0 | 147.0 | 141.8 | 146.0 | 2695 | 146.3 |
| 09:30:00 | 146.0 | 147.9 | 146.0 | 147.0 | 2461 | 146.8 |
| 09:45:00 | 146.1 | 148.0 | 145.3 | 147.9 | 2154 | 147.3 |
| 10:00:00 | 147.0 | 148.0 | 145.7 | 147.0 | 2597 | 146.9 |
| 10:15:00 | 146.9 | 147.4 | 146.8 | 146.9 | 1088 | 147.1 |
| 10:30:00 | 146.0 | 147.1 | 145.3 | 146.9 | 2743 | 146.4 |
| 10:45:00 | 146.6 | 147.0 | 146.1 | 146.3 | 2778 | 146.7 |
| 11:00:00 | 146.4 | 148.0 | 146.4 | 148.0 | 2150 | 147.5 |
| 11:15:00 | 147.8 | 148.5 | 147.7 | 147.7 | 4577 | 148.2 |
| 11:30:00 | 147.0 | 148.0 | 146.5 | 148.0 | 3313 | 147.0 |
| 11:45:00 | 148.0 | 148.0 | 147.0 | 147.0 | 2257 | 148.0 |
| 12:00:00 | 146.9 | 148.0 | 144.6 | 144.6 | 2398 | 146.5 |
| 12:15:00 | 144.3 | 146.9 | 144.0 | 144.0 | 793 | 144.9 |
| 12:30:00 | 144.0 | 144.1 | 142.9 | 142.9 | 611 | 143.1 |
| 12:45:00 | 142.9 | 146.6 | 142.9 | 144.6 | 1733 | 145.0 |
| 13:00:00 | 144.7 | 144.9 | 143.6 | 143.6 | 905 | 144.6 |
| 13:15:00 | 143.9 | 144.7 | 143.6 | 144.2 | 1129 | 144.1 |
| 13:30:00 | 144.8 | 145.9 | 144.8 | 145.1 | 5677 | 145.8 |
| 13:45:00 | 144.6 | 145.2 | 144.0 | 145.0 | 435 | 144.6 |
| 14:00:00 | 145.0 | 145.6 | 144.4 | 145.6 | 719 | 145.2 |
| 14:15:00 | 145.6 | 147.0 | 145.0 | 147.0 | 3795 | 146.2 |
| 14:30:00 | 147.0 | 147.1 | 145.0 | 145.0 | 4562 | 146.7 |
| 14:45:00 | 145.5 | 146.3 | 145.0 | 145.7 | 1371 | 145.7 |
| 15:00:00 | 145.8 | 146.0 | 145.8 | 146.0 | 469 | 145.8 |
| 15:15:00 | 145.5 | 146.0 | 145.1 | 146.0 | 906 | 145.4 |
| 15:30:00 | 146.0 | 146.5 | 146.0 | 146.5 | 789 | 146.1 |
| 15:45:00 | 146.0 | 147.3 | 145.9 | 147.3 | 54 | 146.2 |
| 16:00:00 | 147.3 | 147.8 | 145.9 | 145.9 | 769 | 147.6 |
| 16:15:00 | 146.0 | 147.5 | 146.0 | 147.5 | 882 | 146.1 |
| 16:30:00 | 147.2 | 147.8 | 146.1 | 147.5 | 7007 | 147.6 |
| 16:45:00 | 147.5 | 147.5 | 146.3 | 146.6 | 914 | 146.8 |
| 17:00:00 | 146.5 | 147.2 | 146.0 | 147.2 | 591 | 146.5 |
| 17:15:00 | 146.6 | 146.6 | 146.5 | 146.5 | 2 | 146.6 |
| 17:30:00 | 146.5 | 147.9 | 146.1 | 147.9 | 1208 | 147.1 |
| 17:45:00 | 147.5 | 147.5 | 146.2 | 146.2 | 393 | 146.4 |
| 18:00:00 | 147.1 | 148.5 | 147.1 | 148.5 | 4234 | 148.1 |
| 18:15:00 | 148.0 | 151.0 | 147.9 | 150.0 | 5030 | 149.1 |
| 18:30:00 | 150.0 | 152.8 | 148.6 | 151.0 | 4493 | 151.5 |
| 18:45:00 | 151.0 | 152.0 | 150.0 | 150.0 | 4915 | 151.1 |
| 19:00:00 | 149.1 | 151.0 | 149.1 | 151.0 | 2247 | 150.0 |
| 19:15:00 | 150.9 | 151.0 | 150.8 | 150.8 | 4798 | 151.0 |
| 19:30:00 | 151.0 | 153.7 | 151.0 | 151.0 | 7129 | 152.4 |
| 19:45:00 | 152.0 | 152.9 | 150.4 | 151.9 | 4401 | 152.5 |
| 20:00:00 | 150.2 | 151.9 | 150.2 | 151.5 | 149 | 151.7 |
| 20:15:00 | 150.5 | 152.0 | 150.0 | 152.0 | 7507 | 151.1 |
| 20:30:00 | 152.0 | 152.2 | 150.6 | 150.6 | 1221 | 151.4 |
| 20:45:00 | 152.0 | 152.2 | 152.0 | 152.0 | 160 | 152.2 |
| 21:00:00 | 152.0 | 154.8 | 152.0 | 154.8 | 15648 | 153.9 |
| 21:15:00 | 154.0 | 155.0 | 153.1 | 154.7 | 10919 | 154.8 |
| 21:30:00 | 154.6 | 154.6 | 151.5 | 151.5 | 3673 | 152.4 |
| 21:45:00 | 152.0 | 153.0 | 151.1 | 151.6 | 2199 | 151.5 |
| 22:00:00 | 151.1 | 152.0 | 150.1 | 150.5 | 3128 | 151.8 |
| 22:15:00 | 152.0 | 152.0 | 149.1 | 149.1 | 1314 | 149.1 |
| 22:30:00 | 149.3 | 149.3 | 149.2 | 149.2 | 101 | 149.2 |
| 22:45:00 | 149.3 | 149.9 | 149.2 | 149.2 | 141 | 149.2 |
| 23:00:00 | 149.2 | 149.5 | 148.6 | 148.6 | 5807 | 149.0 |
| 23:15:00 | 148.5 | 148.5 | 147.9 | 147.9 | 1979 | 148.1 |
| 23:30:00 | 148.0 | 149.4 | 147.1 | 147.1 | 224 | 147.7 |
| 23:45:00 | 149.0 | 149.9 | 149.0 | 149.9 | 895 | 149.6 |