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 | 150.0 | 147.2 | 150.0 | 1736 | 149.9 |
| 00:15:00 | 148.0 | 149.0 | 148.0 | 149.0 | 530 | 148.0 |
| 00:30:00 | 149.6 | 151.1 | 149.1 | 150.0 | 1641 | 150.2 |
| 00:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 10 | 149.0 |
| 01:00:00 | 149.0 | 149.0 | 149.0 | 149.0 | 141 | 149.0 |
| 01:15:00 | 149.1 | 149.1 | 149.1 | 149.1 | 3 | 149.1 |
| 01:30:00 | - |
| 01:45:00 | 149.1 | 149.1 | 148.0 | 148.0 | 12993 | 148.7 |
| 02:00:00 | 147.9 | 147.9 | 147.9 | 147.9 | 10 | 147.9 |
| 02:15:00 | 147.9 | 147.9 | 147.9 | 147.9 | 12 | 147.9 |
| 02:30:00 | 147.9 | 147.9 | 147.2 | 147.2 | 1309 | 147.4 |
| 02:45:00 | 147.2 | 147.2 | 147.2 | 147.2 | 9 | 147.2 |
| 03:00:00 | - |
| 03:15:00 | 147.9 | 147.9 | 147.9 | 147.9 | 238 | 147.9 |
| 03:30:00 | 147.2 | 147.3 | 147.2 | 147.2 | 1048 | 147.2 |
| 03:45:00 | 147.9 | 147.9 | 147.9 | 147.9 | 23 | 147.9 |
| 04:00:00 | 147.9 | 147.9 | 147.9 | 147.9 | 58 | 147.9 |
| 04:15:00 | 147.9 | 149.0 | 147.9 | 149.0 | 5111 | 148.6 |
| 04:30:00 | 149.9 | 149.9 | 149.9 | 149.9 | 1 | 149.9 |
| 04:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 8 | 149.0 |
| 05:00:00 | - |
| 05:15:00 | 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 |
| 05:45:00 | 148.8 | 148.9 | 148.8 | 148.9 | 21 | 148.9 |
| 06:00:00 | 147.2 | 147.2 | 144.3 | 144.3 | 7686 | 145.4 |
| 06:15:00 | - |
| 06:30:00 | 144.4 | 144.4 | 143.3 | 143.3 | 15056 | 143.4 |
| 06:45:00 | 143.5 | 147.6 | 143.3 | 147.6 | 422 | 147.4 |
| 07:00:00 | 146.0 | 146.0 | 142.2 | 143.2 | 951 | 143.3 |
| 07:15:00 | 144.0 | 146.0 | 144.0 | 145.0 | 4 | 145.0 |
| 07:30:00 | 144.0 | 144.0 | 142.4 | 142.5 | 838 | 142.9 |
| 07:45:00 | 144.0 | 145.0 | 144.0 | 145.0 | 1147 | 145.0 |
| 08:00:00 | 145.0 | 153.1 | 145.0 | 149.9 | 6768 | 149.0 |
| 08:15:00 | 150.0 | 152.0 | 149.0 | 150.5 | 2071 | 150.8 |
| 08:30:00 | 151.8 | 152.0 | 145.9 | 150.0 | 3162 | 151.1 |
| 08:45:00 | 148.1 | 149.8 | 145.4 | 149.7 | 1211 | 146.9 |
| 09:00:00 | 149.6 | 149.7 | 149.4 | 149.4 | 617 | 149.5 |
| 09:15:00 | 149.4 | 149.7 | 149.3 | 149.7 | 621 | 149.4 |
| 09:30:00 | 149.3 | 152.9 | 149.3 | 150.0 | 1063 | 150.7 |
| 09:45:00 | 151.0 | 151.1 | 150.0 | 150.0 | 1221 | 151.0 |
| 10:00:00 | 150.1 | 151.0 | 150.1 | 151.0 | 1140 | 150.9 |
| 10:15:00 | 151.0 | 152.8 | 151.0 | 151.0 | 450 | 152.2 |
| 10:30:00 | 151.0 | 151.9 | 150.1 | 151.7 | 1229 | 150.9 |
| 10:45:00 | 150.2 | 151.7 | 150.0 | 151.7 | 636 | 150.9 |
| 11:00:00 | 150.6 | 150.9 | 150.0 | 150.9 | 685 | 150.7 |
| 11:15:00 | 150.3 | 150.3 | 150.0 | 150.0 | 23 | 150.3 |
| 11:30:00 | 149.9 | 149.9 | 149.7 | 149.7 | 20 | 149.8 |
| 11:45:00 | 149.7 | 149.7 | 149.0 | 149.3 | 218 | 149.3 |
| 12:00:00 | 148.0 | 148.0 | 144.1 | 145.0 | 9954 | 144.7 |
| 12:15:00 | 145.9 | 147.5 | 145.8 | 147.5 | 1302 | 146.2 |
| 12:30:00 | 146.0 | 147.0 | 144.8 | 146.9 | 766 | 146.2 |
| 12:45:00 | 146.9 | 147.0 | 146.0 | 146.8 | 255 | 146.9 |
| 13:00:00 | 145.0 | 146.9 | 145.0 | 146.9 | 1042 | 145.0 |
| 13:15:00 | 145.0 | 146.8 | 145.0 | 146.8 | 1772 | 145.8 |
| 13:30:00 | 146.7 | 146.9 | 146.0 | 146.0 | 954 | 146.5 |
| 13:45:00 | 145.0 | 145.0 | 144.0 | 144.0 | 3629 | 144.1 |
| 14:00:00 | 143.5 | 145.0 | 141.4 | 141.4 | 3164 | 142.6 |
| 14:15:00 | 142.1 | 145.0 | 141.7 | 145.0 | 3729 | 144.9 |
| 14:30:00 | 144.9 | 144.9 | 144.1 | 144.1 | 20 | 144.5 |
| 14:45:00 | 144.1 | 144.1 | 142.9 | 143.0 | 2980 | 143.6 |
| 15:00:00 | 143.0 | 144.0 | 142.1 | 144.0 | 2366 | 143.4 |
| 15:15:00 | 144.0 | 144.9 | 144.0 | 144.9 | 21 | 144.9 |
| 15:30:00 | 144.2 | 144.9 | 143.1 | 144.9 | 109 | 144.7 |
| 15:45:00 | 144.9 | 145.0 | 144.3 | 144.3 | 849 | 144.9 |
| 16:00:00 | 144.8 | 146.0 | 144.1 | 144.1 | 1307 | 144.6 |
| 16:15:00 | 144.2 | 146.4 | 144.2 | 146.4 | 1893 | 146.2 |
| 16:30:00 | 146.4 | 146.5 | 146.1 | 146.1 | 1388 | 146.3 |
| 16:45:00 | 146.1 | 146.8 | 146.1 | 146.5 | 322 | 146.5 |
| 17:00:00 | 146.5 | 146.5 | 145.0 | 145.0 | 1971 | 145.1 |
| 17:15:00 | 145.0 | 145.0 | 145.0 | 145.0 | 206 | 145.0 |
| 17:30:00 | 145.0 | 145.0 | 142.9 | 142.9 | 23585 | 142.9 |
| 17:45:00 | 143.9 | 144.8 | 143.1 | 143.1 | 60 | 143.7 |
| 18:00:00 | 144.0 | 144.0 | 144.0 | 144.0 | 100 | 144.0 |
| 18:15:00 | 143.9 | 146.2 | 142.6 | 142.6 | 125 | 144.5 |
| 18:30:00 | 144.0 | 144.0 | 144.0 | 144.0 | 295 | 144.0 |
| 18:45:00 | - |
| 19:00:00 | 143.0 | 143.0 | 142.6 | 142.6 | 172 | 142.8 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 143.4 | 143.4 | 143.0 | 143.0 | 128 | 143.0 |
| 20:00:00 | 143.2 | 143.2 | 143.1 | 143.1 | 22 | 143.1 |
| 20:15:00 | 143.2 | 144.9 | 142.7 | 142.7 | 2818 | 142.9 |
| 20:30:00 | 142.7 | 145.4 | 142.7 | 145.4 | 1136 | 143.7 |
| 20:45:00 | 145.6 | 145.9 | 143.5 | 143.5 | 1250 | 145.6 |
| 21:00:00 | 143.8 | 145.5 | 143.8 | 145.5 | 122 | 143.9 |
| 21:15:00 | 145.4 | 145.4 | 144.0 | 144.3 | 5019 | 145.0 |
| 21:30:00 | 144.5 | 145.8 | 144.5 | 145.8 | 377 | 145.7 |
| 21:45:00 | 146.0 | 152.0 | 146.0 | 152.0 | 10612 | 149.0 |
| 22:00:00 | 152.0 | 153.1 | 149.1 | 150.0 | 15544 | 152.1 |
| 22:15:00 | 149.0 | 150.0 | 147.3 | 150.0 | 1617 | 148.8 |
| 22:30:00 | 150.0 | 151.5 | 148.1 | 150.0 | 882 | 150.1 |
| 22:45:00 | 149.2 | 149.2 | 145.2 | 147.0 | 1089 | 147.5 |
| 23:00:00 | 148.0 | 149.5 | 148.0 | 149.0 | 758 | 149.0 |
| 23:15:00 | 149.3 | 149.3 | 148.5 | 149.3 | 48 | 149.1 |
| 23:30:00 | 148.5 | 148.5 | 148.5 | 148.5 | 1232 | 148.5 |
| 23:45:00 | 148.0 | 148.4 | 145.3 | 148.4 | 68 | 147.8 |