2018年09月27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 | 149.9 | 149.9 | 147.2 | 149.9 | 487 | 149.8 |
| 00:05:00 | 149.7 | 150.0 | 149.7 | 150.0 | 1249 | 150.0 |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | 148.0 | 149.0 | 148.0 | 149.0 | 530 | 148.0 |
| 00:30:00 | 149.6 | 150.0 | 149.6 | 150.0 | 1289 | 150.0 |
| 00:35:00 | 149.1 | 151.1 | 149.1 | 150.0 | 352 | 151.0 |
| 00:40:00 | - |
| 00:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 10 | 149.0 |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 149.0 | 149.0 | 149.0 | 149.0 | 141 | 149.0 |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | 149.1 | 149.1 | 149.1 | 149.1 | 3 | 149.1 |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | 149.1 | 149.1 | 148.0 | 148.0 | 12993 | 148.7 |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 147.9 | 147.9 | 147.9 | 147.9 | 10 | 147.9 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | 147.9 | 147.9 | 147.9 | 147.9 | 12 | 147.9 |
| 02:25:00 | - |
| 02:30:00 | 147.9 | 147.9 | 147.9 | 147.9 | 22 | 147.9 |
| 02:35:00 | 147.8 | 147.8 | 147.2 | 147.2 | 1287 | 147.4 |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | 147.2 | 147.2 | 147.2 | 147.2 | 9 | 147.2 |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | 147.9 | 147.9 | 147.9 | 147.9 | 173 | 147.9 |
| 03:20:00 | - |
| 03:25:00 | 147.9 | 147.9 | 147.9 | 147.9 | 65 | 147.9 |
| 03:30:00 | 147.2 | 147.2 | 147.2 | 147.2 | 10 | 147.2 |
| 03:35:00 | - |
| 03:40:00 | 147.3 | 147.3 | 147.2 | 147.2 | 1038 | 147.2 |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | 147.9 | 147.9 | 147.9 | 147.9 | 23 | 147.9 |
| 04:00:00 | - |
| 04:05:00 | 147.9 | 147.9 | 147.9 | 147.9 | 58 | 147.9 |
| 04:10:00 | - |
| 04:15:00 | 147.9 | 147.9 | 147.9 | 147.9 | 100 | 147.9 |
| 04:20:00 | 148.0 | 149.0 | 148.0 | 149.0 | 5011 | 148.6 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | 149.9 | 149.9 | 149.9 | 149.9 | 1 | 149.9 |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | 149.0 | 149.0 | 149.0 | 149.0 | 8 | 149.0 |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | 148.0 | 148.0 | 147.4 | 147.4 | 100 | 147.4 |
| 05:30:00 | 147.3 | 147.3 | 147.1 | 147.1 | 1103 | 147.2 |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | 148.8 | 148.8 | 148.8 | 148.8 | 1 | 148.8 |
| 05:50:00 | 148.9 | 148.9 | 148.9 | 148.9 | 20 | 148.9 |
| 05:55:00 | - |
| 06:00:00 | 147.2 | 147.2 | 146.5 | 146.5 | 961 | 146.9 |
| 06:05:00 | 146.5 | 146.5 | 146.0 | 146.0 | 3000 | 146.2 |
| 06:10:00 | 145.5 | 145.5 | 144.3 | 144.3 | 3725 | 144.4 |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | 144.4 | 144.4 | 144.4 | 144.4 | 44 | 144.4 |
| 06:35:00 | 144.4 | 144.4 | 143.4 | 143.4 | 10862 | 143.5 |
| 06:40:00 | 143.5 | 143.5 | 143.3 | 143.3 | 4150 | 143.4 |
| 06:45:00 | - |
| 06:50:00 | 143.5 | 143.5 | 143.3 | 143.3 | 21 | 143.5 |
| 06:55:00 | 145.0 | 147.6 | 145.0 | 147.6 | 401 | 147.6 |
| 07:00:00 | 146.0 | 146.0 | 143.1 | 143.1 | 401 | 143.7 |
| 07:05:00 | 143.1 | 143.1 | 142.2 | 142.2 | 217 | 142.7 |
| 07:10:00 | 143.2 | 143.2 | 143.2 | 143.2 | 333 | 143.2 |
| 07:15:00 | - |
| 07:20:00 | 144.0 | 146.0 | 144.0 | 146.0 | 3 | 145.0 |
| 07:25:00 | 145.0 | 145.0 | 145.0 | 145.0 | 1 | 145.0 |
| 07:30:00 | 144.0 | 144.0 | 142.4 | 142.4 | 821 | 142.9 |
| 07:35:00 | 144.0 | 144.0 | 142.5 | 142.5 | 17 | 143.5 |
| 07:40:00 | - |
| 07:45:00 | 144.0 | 145.0 | 144.0 | 145.0 | 980 | 145.0 |
| 07:50:00 | 145.0 | 145.0 | 145.0 | 145.0 | 122 | 145.0 |
| 07:55:00 | 145.0 | 145.0 | 145.0 | 145.0 | 45 | 145.0 |
| 08:00:00 | 145.0 | 153.1 | 145.0 | 150.0 | 5505 | 149.0 |
| 08:05:00 | 149.0 | 149.0 | 147.2 | 147.2 | 38 | 147.3 |
| 08:10:00 | 147.2 | 149.9 | 147.2 | 149.9 | 1225 | 149.2 |
| 08:15:00 | 150.0 | 152.0 | 149.0 | 150.0 | 1116 | 150.1 |
| 08:20:00 | 151.0 | 152.0 | 151.0 | 151.0 | 635 | 152.0 |
| 08:25:00 | 151.0 | 151.0 | 150.5 | 150.5 | 320 | 150.7 |
| 08:30:00 | 151.8 | 152.0 | 151.8 | 152.0 | 1679 | 152.0 |
| 08:35:00 | 151.9 | 151.9 | 150.0 | 150.0 | 144 | 150.5 |
| 08:40:00 | 150.0 | 150.0 | 145.9 | 150.0 | 1339 | 150.0 |
| 08:45:00 | 148.1 | 148.1 | 145.4 | 146.0 | 896 | 146.0 |
| 08:50:00 | 146.0 | 149.8 | 146.0 | 149.8 | 309 | 149.6 |
| 08:55:00 | 149.7 | 149.7 | 149.7 | 149.7 | 6 | 149.7 |
| 09:00:00 | 149.6 | 149.7 | 149.6 | 149.7 | 308 | 149.7 |
| 09:05:00 | - |
| 09:10:00 | 149.4 | 149.4 | 149.4 | 149.4 | 309 | 149.4 |
| 09:15:00 | - |
| 09:20:00 | 149.4 | 149.7 | 149.3 | 149.7 | 621 | 149.4 |
| 09:25:00 | - |
| 09:30:00 | 149.3 | 149.8 | 149.3 | 149.8 | 323 | 149.7 |
| 09:35:00 | - |
| 09:40:00 | 149.8 | 152.9 | 149.8 | 150.0 | 740 | 151.1 |
| 09:45:00 | 151.0 | 151.1 | 151.0 | 151.0 | 889 | 151.0 |
| 09:50:00 | 150.2 | 151.0 | 150.2 | 151.0 | 322 | 151.0 |
| 09:55:00 | 150.0 | 150.0 | 150.0 | 150.0 | 10 | 150.0 |
| 10:00:00 | 150.1 | 150.9 | 150.1 | 150.9 | 305 | 150.8 |
| 10:05:00 | 150.9 | 150.9 | 150.9 | 150.9 | 1 | 150.9 |
| 10:10:00 | 150.6 | 151.0 | 150.6 | 151.0 | 834 | 151.0 |
| 10:15:00 | 151.0 | 152.0 | 151.0 | 152.0 | 141 | 151.1 |
| 10:20:00 | 152.0 | 152.8 | 152.0 | 152.0 | 305 | 152.8 |
| 10:25:00 | 151.0 | 151.0 | 151.0 | 151.0 | 4 | 151.0 |
| 10:30:00 | 151.0 | 151.9 | 150.1 | 151.9 | 924 | 150.7 |
| 10:35:00 | 151.7 | 151.7 | 151.7 | 151.7 | 1 | 151.7 |
| 10:40:00 | 151.6 | 151.7 | 151.6 | 151.7 | 304 | 151.7 |
| 10:45:00 | 150.2 | 151.7 | 150.0 | 150.0 | 332 | 150.1 |
| 10:50:00 | 151.0 | 151.7 | 151.0 | 151.7 | 304 | 151.7 |
| 10:55:00 | - |
| 11:00:00 | 150.6 | 150.9 | 150.0 | 150.9 | 378 | 150.6 |
| 11:05:00 | 150.0 | 150.0 | 150.0 | 150.0 | 2 | 150.0 |
| 11:10:00 | 150.1 | 150.9 | 150.1 | 150.9 | 305 | 150.8 |
| 11:15:00 | - |
| 11:20:00 | 150.3 | 150.3 | 150.3 | 150.3 | 20 | 150.3 |
| 11:25:00 | 150.2 | 150.2 | 150.0 | 150.0 | 3 | 150.1 |
| 11:30:00 | - |
| 11:35:00 | 149.9 | 149.9 | 149.7 | 149.7 | 20 | 149.8 |
| 11:40:00 | - |
| 11:45:00 | 149.7 | 149.7 | 149.7 | 149.7 | 2 | 149.7 |
| 11:50:00 | 149.7 | 149.7 | 149.0 | 149.0 | 100 | 149.3 |
| 11:55:00 | 149.3 | 149.3 | 149.3 | 149.3 | 116 | 149.3 |
| 12:00:00 | 148.0 | 148.0 | 147.6 | 147.6 | 500 | 147.6 |
| 12:05:00 | 147.6 | 147.6 | 144.1 | 145.0 | 8903 | 144.6 |
| 12:10:00 | 145.0 | 145.0 | 145.0 | 145.0 | 551 | 145.0 |
| 12:15:00 | 145.9 | 145.9 | 145.9 | 145.9 | 1 | 145.9 |
| 12:20:00 | - |
| 12:25:00 | 146.0 | 147.5 | 145.8 | 147.5 | 1301 | 146.2 |
| 12:30:00 | 146.0 | 147.0 | 144.8 | 144.8 | 150 | 146.9 |
| 12:35:00 | 145.0 | 147.0 | 145.0 | 147.0 | 598 | 146.0 |
| 12:40:00 | 145.4 | 146.9 | 145.4 | 146.9 | 18 | 146.1 |
| 12:45:00 | 146.9 | 147.0 | 146.0 | 146.0 | 21 | 147.0 |
| 12:50:00 | - |
| 12:55:00 | 146.8 | 146.9 | 146.8 | 146.8 | 234 | 146.9 |
| 13:00:00 | 145.0 | 145.0 | 145.0 | 145.0 | 1041 | 145.0 |
| 13:05:00 | - |
| 13:10:00 | 146.9 | 146.9 | 146.9 | 146.9 | 1 | 146.9 |
| 13:15:00 | 145.0 | 145.0 | 145.0 | 145.0 | 500 | 145.0 |
| 13:20:00 | 145.0 | 146.0 | 145.0 | 146.0 | 501 | 145.0 |
| 13:25:00 | 146.8 | 146.8 | 146.8 | 146.8 | 771 | 146.8 |
| 13:30:00 | 146.7 | 146.9 | 146.7 | 146.9 | 654 | 146.7 |
| 13:35:00 | - |
| 13:40:00 | 146.4 | 146.4 | 146.0 | 146.0 | 300 | 146.2 |
| 13:45:00 | 145.0 | 145.0 | 144.0 | 144.0 | 2937 | 144.1 |
| 13:50:00 | 144.0 | 144.0 | 144.0 | 144.0 | 200 | 144.0 |
| 13:55:00 | 144.0 | 144.0 | 144.0 | 144.0 | 492 | 144.0 |
| 14:00:00 | 143.5 | 145.0 | 143.0 | 145.0 | 651 | 143.2 |
| 14:05:00 | 144.0 | 144.0 | 143.1 | 143.1 | 1000 | 143.1 |
| 14:10:00 | 142.7 | 142.7 | 141.4 | 141.4 | 1513 | 142.0 |
| 14:15:00 | - |
| 14:20:00 | 142.1 | 145.0 | 141.7 | 145.0 | 144 | 141.9 |
| 14:25:00 | 145.0 | 145.0 | 145.0 | 145.0 | 3585 | 145.0 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | 144.9 | 144.9 | 144.1 | 144.1 | 20 | 144.5 |
| 14:45:00 | 144.1 | 144.1 | 144.1 | 144.1 | 1168 | 144.1 |
| 14:50:00 | 144.1 | 144.1 | 144.0 | 144.0 | 541 | 144.1 |
| 14:55:00 | 143.5 | 143.5 | 142.9 | 143.0 | 1271 | 142.9 |
| 15:00:00 | 143.0 | 143.0 | 142.1 | 142.1 | 1211 | 142.9 |
| 15:05:00 | - |
| 15:10:00 | 143.6 | 144.0 | 143.6 | 144.0 | 1155 | 143.9 |
| 15:15:00 | 144.0 | 144.9 | 144.0 | 144.9 | 21 | 144.9 |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | 144.2 | 144.9 | 143.1 | 144.9 | 109 | 144.7 |
| 15:40:00 | - |
| 15:45:00 | - |
| 15:50:00 | 144.9 | 145.0 | 144.9 | 145.0 | 810 | 144.9 |
| 15:55:00 | 144.8 | 144.8 | 144.3 | 144.3 | 39 | 144.4 |
| 16:00:00 | 144.8 | 145.0 | 144.8 | 145.0 | 729 | 145.0 |
| 16:05:00 | 145.0 | 146.0 | 145.0 | 146.0 | 7 | 145.1 |
| 16:10:00 | 145.0 | 145.0 | 144.1 | 144.1 | 571 | 144.2 |
| 16:15:00 | 144.2 | 146.0 | 144.2 | 146.0 | 2 | 145.1 |
| 16:20:00 | 146.3 | 146.4 | 146.1 | 146.2 | 1010 | 146.2 |
| 16:25:00 | 146.1 | 146.4 | 146.1 | 146.4 | 881 | 146.3 |
| 16:30:00 | 146.4 | 146.5 | 146.4 | 146.5 | 600 | 146.5 |
| 16:35:00 | - |
| 16:40:00 | 146.2 | 146.2 | 146.1 | 146.1 | 788 | 146.2 |
| 16:45:00 | 146.1 | 146.1 | 146.1 | 146.1 | 110 | 146.1 |
| 16:50:00 | - |
| 16:55:00 | 146.5 | 146.8 | 146.5 | 146.5 | 212 | 146.6 |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | 146.5 | 146.5 | 145.0 | 145.0 | 1971 | 145.1 |
| 17:15:00 | 145.0 | 145.0 | 145.0 | 145.0 | 100 | 145.0 |
| 17:20:00 | - |
| 17:25:00 | 145.0 | 145.0 | 145.0 | 145.0 | 106 | 145.0 |
| 17:30:00 | 145.0 | 145.0 | 145.0 | 145.0 | 85 | 145.0 |
| 17:35:00 | - |
| 17:40:00 | 144.5 | 144.5 | 142.9 | 142.9 | 23500 | 142.9 |
| 17:45:00 | 143.9 | 144.8 | 143.1 | 143.1 | 38 | 144.0 |
| 17:50:00 | 143.1 | 143.1 | 143.1 | 143.1 | 22 | 143.1 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 144.0 | 144.0 | 144.0 | 144.0 | 100 | 144.0 |
| 18:15:00 | 143.9 | 146.2 | 143.0 | 143.0 | 103 | 144.9 |
| 18:20:00 | 142.7 | 142.7 | 142.6 | 142.6 | 22 | 142.6 |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | - |
| 18:40:00 | 144.0 | 144.0 | 144.0 | 144.0 | 295 | 144.0 |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | 143.0 | 143.0 | 143.0 | 143.0 | 10 | 143.0 |
| 19:05:00 | - |
| 19:10:00 | 143.0 | 143.0 | 142.6 | 142.6 | 162 | 142.8 |
| 19:15:00 | - |
| 19:20:00 | - |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | 143.4 | 143.4 | 143.0 | 143.0 | 128 | 143.0 |
| 19:55:00 | - |
| 20:00:00 | 143.2 | 143.2 | 143.2 | 143.2 | 1 | 143.2 |
| 20:05:00 | 143.2 | 143.2 | 143.1 | 143.1 | 21 | 143.1 |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | 143.2 | 144.9 | 142.7 | 142.7 | 1902 | 143.0 |
| 20:25:00 | 142.8 | 142.8 | 142.7 | 142.7 | 916 | 142.7 |
| 20:30:00 | - |
| 20:35:00 | 142.7 | 142.7 | 142.7 | 142.7 | 210 | 142.7 |
| 20:40:00 | 142.9 | 145.4 | 142.9 | 145.4 | 926 | 143.9 |
| 20:45:00 | 145.6 | 145.9 | 144.0 | 144.0 | 1171 | 145.7 |
| 20:50:00 | 143.8 | 143.8 | 143.8 | 143.8 | 70 | 143.8 |
| 20:55:00 | 143.5 | 143.5 | 143.5 | 143.5 | 9 | 143.5 |
| 21:00:00 | 143.8 | 143.8 | 143.8 | 143.8 | 1 | 143.8 |
| 21:05:00 | 143.8 | 145.0 | 143.8 | 145.0 | 118 | 143.9 |
| 21:10:00 | 145.5 | 145.5 | 145.5 | 145.5 | 3 | 145.5 |
| 21:15:00 | 145.4 | 145.4 | 144.0 | 144.0 | 2461 | 144.9 |
| 21:20:00 | 144.0 | 144.0 | 144.0 | 144.0 | 10 | 144.0 |
| 21:25:00 | 144.3 | 145.3 | 144.3 | 144.3 | 2548 | 145.1 |
| 21:30:00 | - |
| 21:35:00 | - |
| 21:40:00 | 144.5 | 145.8 | 144.5 | 145.8 | 377 | 145.7 |
| 21:45:00 | 146.0 | 147.5 | 146.0 | 147.5 | 1771 | 147.0 |
| 21:50:00 | 147.5 | 150.0 | 147.5 | 150.0 | 4191 | 148.7 |
| 21:55:00 | 149.0 | 152.0 | 146.2 | 152.0 | 4650 | 150.0 |
| 22:00:00 | 152.0 | 153.1 | 150.0 | 151.0 | 12615 | 152.5 |
| 22:05:00 | 150.0 | 151.0 | 149.1 | 150.0 | 798 | 150.3 |
| 22:10:00 | 150.0 | 151.0 | 149.1 | 150.0 | 2131 | 150.6 |
| 22:15:00 | 149.0 | 150.0 | 147.3 | 150.0 | 995 | 149.1 |
| 22:20:00 | - |
| 22:25:00 | 149.0 | 150.0 | 147.5 | 150.0 | 622 | 148.5 |
| 22:30:00 | 150.0 | 150.0 | 148.1 | 148.1 | 378 | 149.0 |
| 22:35:00 | 148.2 | 151.5 | 148.2 | 151.5 | 503 | 150.9 |
| 22:40:00 | 150.0 | 150.0 | 150.0 | 150.0 | 1 | 150.0 |
| 22:45:00 | 149.2 | 149.2 | 145.2 | 145.2 | 964 | 147.8 |
| 22:50:00 | 145.2 | 148.5 | 145.2 | 147.0 | 125 | 145.3 |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | 148.0 | 148.5 | 148.0 | 148.5 | 156 | 148.5 |
| 23:10:00 | 148.6 | 149.5 | 148.6 | 149.0 | 602 | 149.1 |
| 23:15:00 | 149.3 | 149.3 | 149.3 | 149.3 | 5 | 149.3 |
| 23:20:00 | 148.5 | 148.5 | 148.5 | 148.5 | 10 | 148.5 |
| 23:25:00 | 149.3 | 149.3 | 149.3 | 149.3 | 33 | 149.3 |
| 23:30:00 | 148.5 | 148.5 | 148.5 | 148.5 | 332 | 148.5 |
| 23:35:00 | 148.5 | 148.5 | 148.5 | 148.5 | 900 | 148.5 |
| 23:40:00 | - |
| 23:45:00 | 148.0 | 148.0 | 145.3 | 145.3 | 7 | 146.9 |
| 23:50:00 | 146.0 | 148.4 | 146.0 | 148.4 | 61 | 147.9 |
| 23:55:00 | - |