2018年09月28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 | 149.0 | 145.5 | 146.9 | 3384 | 148.4 |
| 00:05:00 | - |
| 00:10:00 | 147.0 | 147.0 | 146.5 | 146.5 | 2 | 146.8 |
| 00:15:00 | 147.0 | 147.0 | 147.0 | 147.0 | 500 | 147.0 |
| 00:20:00 | 146.0 | 147.0 | 146.0 | 147.0 | 2 | 146.5 |
| 00:25:00 | - |
| 00:30:00 | 147.4 | 147.4 | 147.4 | 147.4 | 1 | 147.4 |
| 00:35:00 | 147.5 | 148.0 | 147.5 | 148.0 | 50 | 148.0 |
| 00:40:00 | - |
| 00:45:00 | 147.7 | 147.7 | 147.7 | 147.7 | 41 | 147.7 |
| 00:50:00 | 147.1 | 147.1 | 147.1 | 147.1 | 10 | 147.1 |
| 00:55:00 | 147.0 | 147.0 | 147.0 | 147.0 | 10 | 147.0 |
| 01:00:00 | 147.0 | 147.0 | 147.0 | 147.0 | 312 | 147.0 |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | 147.2 | 148.6 | 147.2 | 148.6 | 965 | 147.4 |
| 01:20:00 | 148.7 | 148.7 | 145.6 | 145.6 | 1285 | 146.4 |
| 01:25:00 | - |
| 01:30:00 | 145.6 | 145.6 | 145.6 | 145.6 | 90 | 145.6 |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 146.1 | 146.1 | 146.1 | 146.1 | 50 | 146.1 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | 146.4 | 147.4 | 146.4 | 147.4 | 221 | 146.9 |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | 146.9 | 146.9 | 146.9 | 146.9 | 20 | 146.9 |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | 146.8 | 146.8 | 145.8 | 145.8 | 300 | 146.2 |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | 146.3 | 146.3 | 146.3 | 146.3 | 10 | 146.3 |
| 03:25:00 | - |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | 146.2 | 146.2 | 146.0 | 146.0 | 30 | 146.1 |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | 146.3 | 146.3 | 146.3 | 146.3 | 341 | 146.3 |
| 04:00:00 | 146.3 | 146.6 | 146.3 | 146.6 | 738 | 146.4 |
| 04:05:00 | 146.6 | 146.6 | 146.6 | 146.6 | 5 | 146.6 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | 146.6 | 146.6 | 146.6 | 146.6 | 76 | 146.6 |
| 04:30:00 | 146.6 | 146.7 | 146.6 | 146.7 | 152 | 146.7 |
| 04:35:00 | - |
| 04:40:00 | - |
| 04:45:00 | 146.6 | 146.6 | 146.6 | 146.6 | 2474 | 146.6 |
| 04:50:00 | 146.6 | 147.0 | 146.6 | 147.0 | 7609 | 147.0 |
| 04:55:00 | 146.4 | 147.1 | 146.4 | 147.1 | 20 | 146.8 |
| 05:00:00 | 147.2 | 147.3 | 147.2 | 147.3 | 20 | 147.3 |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | 148.0 | 149.3 | 148.0 | 149.3 | 3393 | 149.3 |
| 05:20:00 | 148.1 | 148.2 | 148.1 | 148.2 | 5 | 148.1 |
| 05:25:00 | 148.2 | 149.5 | 148.2 | 149.5 | 381 | 149.5 |
| 05:30:00 | 148.2 | 148.2 | 148.2 | 148.2 | 1 | 148.2 |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 5 | 149.0 |
| 05:50:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | 149.4 | 149.8 | 149.0 | 149.0 | 639 | 149.7 |
| 06:15:00 | 149.7 | 149.7 | 149.0 | 149.0 | 606 | 149.0 |
| 06:20:00 | 149.7 | 149.7 | 149.7 | 149.7 | 5 | 149.7 |
| 06:25:00 | - |
| 06:30:00 | 148.2 | 148.2 | 148.2 | 148.2 | 10 | 148.2 |
| 06:35:00 | - |
| 06:40:00 | 148.3 | 148.3 | 148.1 | 148.1 | 159 | 148.1 |
| 06:45:00 | - |
| 06:50:00 | 148.1 | 149.0 | 148.1 | 149.0 | 89 | 148.5 |
| 06:55:00 | 148.2 | 148.2 | 148.2 | 148.2 | 694 | 148.2 |
| 07:00:00 | 148.1 | 148.1 | 148.1 | 148.1 | 15 | 148.1 |
| 07:05:00 | 149.5 | 149.9 | 148.0 | 148.0 | 1017 | 149.7 |
| 07:10:00 | - |
| 07:15:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 07:20:00 | 148.0 | 148.0 | 147.4 | 147.4 | 1049 | 147.9 |
| 07:25:00 | 147.5 | 147.9 | 147.5 | 147.8 | 137 | 147.7 |
| 07:30:00 | - |
| 07:35:00 | 147.5 | 147.6 | 147.5 | 147.6 | 248 | 147.6 |
| 07:40:00 | 147.9 | 147.9 | 147.6 | 147.6 | 342 | 147.6 |
| 07:45:00 | - |
| 07:50:00 | 148.4 | 148.4 | 148.0 | 148.0 | 325 | 148.0 |
| 07:55:00 | 148.1 | 148.1 | 148.1 | 148.1 | 1145 | 148.1 |
| 08:00:00 | 148.5 | 148.5 | 148.0 | 148.0 | 524 | 148.3 |
| 08:05:00 | 149.0 | 149.5 | 149.0 | 149.5 | 100 | 149.5 |
| 08:10:00 | 148.1 | 149.9 | 148.1 | 149.9 | 316 | 149.6 |
| 08:15:00 | 148.7 | 148.8 | 148.7 | 148.8 | 147 | 148.8 |
| 08:20:00 | 149.8 | 149.9 | 149.0 | 149.9 | 11284 | 149.8 |
| 08:25:00 | 149.3 | 149.3 | 149.3 | 149.3 | 79 | 149.3 |
| 08:30:00 | 149.3 | 149.7 | 149.3 | 149.7 | 353 | 149.6 |
| 08:35:00 | 149.7 | 149.7 | 149.0 | 149.7 | 1662 | 149.1 |
| 08:40:00 | 149.7 | 149.7 | 149.0 | 149.0 | 1172 | 149.2 |
| 08:45:00 | 148.6 | 148.6 | 148.6 | 148.6 | 1 | 148.6 |
| 08:50:00 | 148.7 | 149.7 | 148.7 | 149.7 | 306 | 149.7 |
| 08:55:00 | 149.8 | 149.8 | 149.8 | 149.8 | 103 | 149.8 |
| 09:00:00 | 149.8 | 149.8 | 149.8 | 149.8 | 306 | 149.8 |
| 09:05:00 | - |
| 09:10:00 | 149.8 | 150.0 | 149.8 | 150.0 | 305 | 149.9 |
| 09:15:00 | - |
| 09:20:00 | 149.2 | 150.0 | 149.2 | 149.8 | 16199 | 149.7 |
| 09:25:00 | 149.2 | 150.0 | 149.1 | 150.0 | 4082 | 149.6 |
| 09:30:00 | 150.7 | 151.0 | 150.7 | 150.9 | 463 | 150.9 |
| 09:35:00 | 150.9 | 150.9 | 150.9 | 150.9 | 32 | 150.9 |
| 09:40:00 | 150.9 | 150.9 | 150.9 | 150.9 | 303 | 150.9 |
| 09:45:00 | 150.7 | 150.7 | 150.1 | 150.1 | 394 | 150.3 |
| 09:50:00 | 150.1 | 150.7 | 150.0 | 150.0 | 1485 | 150.2 |
| 09:55:00 | - |
| 10:00:00 | 150.5 | 150.5 | 150.5 | 150.5 | 304 | 150.5 |
| 10:05:00 | 150.2 | 150.2 | 150.0 | 150.0 | 1513 | 150.1 |
| 10:10:00 | 150.0 | 150.0 | 150.0 | 150.0 | 339 | 150.0 |
| 10:15:00 | 150.0 | 150.0 | 148.8 | 148.8 | 395 | 149.0 |
| 10:20:00 | 148.8 | 150.0 | 148.8 | 150.0 | 574 | 149.7 |
| 10:25:00 | 150.0 | 150.0 | 148.8 | 148.8 | 119 | 149.8 |
| 10:30:00 | 149.8 | 149.9 | 149.8 | 149.9 | 310 | 149.9 |
| 10:35:00 | - |
| 10:40:00 | 149.8 | 149.9 | 149.8 | 149.9 | 326 | 149.9 |
| 10:45:00 | 149.7 | 149.7 | 149.0 | 149.0 | 1252 | 149.0 |
| 10:50:00 | 149.2 | 149.9 | 148.7 | 148.7 | 1943 | 149.4 |
| 10:55:00 | 149.7 | 152.0 | 149.0 | 152.0 | 29137 | 151.0 |
| 11:00:00 | 153.0 | 153.7 | 149.6 | 149.6 | 4348 | 152.5 |
| 11:05:00 | 149.6 | 149.6 | 149.2 | 149.2 | 1706 | 149.4 |
| 11:10:00 | 151.0 | 152.7 | 151.0 | 152.7 | 957 | 152.7 |
| 11:15:00 | 151.0 | 151.0 | 151.0 | 151.0 | 1 | 151.0 |
| 11:20:00 | 151.0 | 151.0 | 151.0 | 151.0 | 11 | 151.0 |
| 11:25:00 | 150.8 | 150.8 | 150.8 | 150.8 | 10 | 150.8 |
| 11:30:00 | 151.0 | 152.0 | 151.0 | 152.0 | 12 | 151.1 |
| 11:35:00 | - |
| 11:40:00 | 151.9 | 152.5 | 151.9 | 152.5 | 1475 | 152.4 |
| 11:45:00 | 152.5 | 152.5 | 151.9 | 151.9 | 451 | 152.5 |
| 11:50:00 | 152.0 | 152.7 | 152.0 | 152.7 | 737 | 152.3 |
| 11:55:00 | - |
| 12:00:00 | 152.5 | 152.5 | 152.5 | 152.5 | 1 | 152.5 |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | 152.0 | 152.0 | 151.9 | 151.9 | 94 | 151.9 |
| 12:20:00 | 151.8 | 151.8 | 151.8 | 151.8 | 1 | 151.8 |
| 12:25:00 | 151.8 | 151.9 | 151.8 | 151.9 | 194 | 151.9 |
| 12:30:00 | 152.1 | 152.5 | 152.1 | 152.5 | 329 | 152.4 |
| 12:35:00 | 152.5 | 152.5 | 152.4 | 152.4 | 52 | 152.5 |
| 12:40:00 | 152.1 | 152.1 | 151.9 | 151.9 | 184 | 152.0 |
| 12:45:00 | 151.9 | 151.9 | 151.9 | 151.9 | 100 | 151.9 |
| 12:50:00 | 151.9 | 151.9 | 151.9 | 151.9 | 100 | 151.9 |
| 12:55:00 | 152.3 | 152.3 | 152.3 | 152.3 | 17 | 152.3 |
| 13:00:00 | - |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | 152.0 | 152.0 | 150.9 | 150.9 | 645 | 151.5 |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | 151.7 | 152.2 | 151.0 | 152.2 | 42 | 151.4 |
| 13:40:00 | - |
| 13:45:00 | 151.1 | 151.1 | 151.1 | 151.1 | 10 | 151.1 |
| 13:50:00 | - |
| 13:55:00 | 151.3 | 151.4 | 151.3 | 151.4 | 18 | 151.3 |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 151.3 | 151.3 | 151.3 | 151.3 | 11 | 151.3 |
| 14:15:00 | - |
| 14:20:00 | 151.3 | 151.5 | 151.3 | 151.5 | 14 | 151.3 |
| 14:25:00 | 151.3 | 151.3 | 151.2 | 151.2 | 316 | 151.2 |
| 14:30:00 | - |
| 14:35:00 | 151.2 | 151.2 | 151.1 | 151.1 | 77 | 151.1 |
| 14:40:00 | 151.0 | 151.0 | 151.0 | 151.0 | 4 | 151.0 |
| 14:45:00 | - |
| 14:50:00 | 151.0 | 151.0 | 151.0 | 151.0 | 113 | 151.0 |
| 14:55:00 | 150.9 | 150.9 | 150.8 | 150.8 | 175 | 150.8 |
| 15:00:00 | 150.8 | 150.8 | 150.8 | 150.8 | 54 | 150.8 |
| 15:05:00 | 151.2 | 151.2 | 151.2 | 151.2 | 2 | 151.2 |
| 15:10:00 | 151.2 | 151.2 | 151.2 | 151.2 | 230 | 151.2 |
| 15:15:00 | 150.6 | 150.6 | 150.6 | 150.6 | 10 | 150.6 |
| 15:20:00 | 151.5 | 151.5 | 151.5 | 151.5 | 3 | 151.5 |
| 15:25:00 | - |
| 15:30:00 | 151.4 | 151.4 | 150.0 | 150.0 | 1918 | 150.1 |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 150.0 | 150.0 | 150.0 | 150.0 | 243 | 150.0 |
| 15:50:00 | - |
| 15:55:00 | 150.0 | 150.3 | 150.0 | 150.3 | 631 | 150.2 |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 150.3 | 152.5 | 150.3 | 151.0 | 2821 | 151.5 |
| 16:25:00 | 151.0 | 151.0 | 151.0 | 151.0 | 27 | 151.0 |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 150.3 | 150.3 | 150.3 | 150.3 | 10 | 150.3 |
| 16:50:00 | 151.0 | 151.0 | 151.0 | 151.0 | 47 | 151.0 |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | 151.0 | 151.0 | 151.0 | 151.0 | 613 | 151.0 |
| 17:15:00 | 152.0 | 152.5 | 152.0 | 152.5 | 454 | 152.5 |
| 17:20:00 | 151.0 | 151.0 | 150.1 | 150.1 | 37 | 150.3 |
| 17:25:00 | - |
| 17:30:00 | 150.0 | 150.0 | 150.0 | 150.0 | 260 | 150.0 |
| 17:35:00 | - |
| 17:40:00 | 150.1 | 150.1 | 150.1 | 150.1 | 11 | 150.1 |
| 17:45:00 | 150.0 | 150.0 | 150.0 | 150.0 | 40 | 150.0 |
| 17:50:00 | 150.0 | 150.0 | 150.0 | 150.0 | 11 | 150.0 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | 150.0 | 150.0 | 150.0 | 150.0 | 135 | 150.0 |
| 18:10:00 | 150.0 | 150.0 | 150.0 | 150.0 | 516 | 150.0 |
| 18:15:00 | 150.0 | 150.0 | 149.4 | 149.4 | 181 | 149.5 |
| 18:20:00 | 149.4 | 149.4 | 148.0 | 148.0 | 3491 | 148.6 |
| 18:25:00 | 147.4 | 147.4 | 147.2 | 147.2 | 1569 | 147.2 |
| 18:30:00 | 147.5 | 147.5 | 147.5 | 147.5 | 183 | 147.5 |
| 18:35:00 | 147.4 | 147.4 | 147.2 | 147.2 | 529 | 147.2 |
| 18:40:00 | 148.0 | 148.0 | 148.0 | 148.0 | 551 | 148.0 |
| 18:45:00 | 147.4 | 147.4 | 147.4 | 147.4 | 107 | 147.4 |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | 147.5 | 148.0 | 147.4 | 148.0 | 1050 | 148.0 |
| 19:15:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 19:20:00 | 148.0 | 148.0 | 148.0 | 148.0 | 2098 | 148.0 |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | 148.0 | 148.0 | 148.0 | 148.0 | 365 | 148.0 |
| 19:40:00 | 148.0 | 148.0 | 148.0 | 148.0 | 300 | 148.0 |
| 19:45:00 | 148.0 | 148.0 | 148.0 | 148.0 | 80 | 148.0 |
| 19:50:00 | - |
| 19:55:00 | 148.0 | 149.9 | 148.0 | 149.9 | 187 | 149.7 |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | 148.1 | 148.1 | 148.1 | 148.1 | 1967 | 148.1 |
| 20:20:00 | 148.1 | 148.1 | 148.1 | 148.1 | 10 | 148.1 |
| 20:25:00 | 148.1 | 148.1 | 147.6 | 147.6 | 200 | 147.9 |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | - |
| 21:00:00 | 149.0 | 149.6 | 149.0 | 149.6 | 12 | 149.5 |
| 21:05:00 | 149.6 | 149.6 | 149.6 | 149.6 | 8 | 149.6 |
| 21:10:00 | 149.6 | 149.6 | 149.5 | 149.5 | 2236 | 149.6 |
| 21:15:00 | 149.4 | 149.4 | 149.4 | 149.4 | 1 | 149.4 |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 21:35:00 | 149.0 | 149.0 | 149.0 | 149.0 | 1 | 149.0 |
| 21:40:00 | 148.9 | 148.9 | 148.9 | 148.9 | 628 | 148.9 |
| 21:45:00 | - |
| 21:50:00 | 148.8 | 148.8 | 148.0 | 148.0 | 404 | 148.1 |
| 21:55:00 | - |
| 22:00:00 | 148.0 | 148.1 | 147.0 | 147.0 | 2440 | 147.2 |
| 22:05:00 | - |
| 22:10:00 | 146.5 | 146.5 | 146.4 | 146.4 | 190 | 146.4 |
| 22:15:00 | 146.4 | 147.0 | 146.4 | 147.0 | 37 | 146.8 |
| 22:20:00 | - |
| 22:25:00 | 146.5 | 146.5 | 146.5 | 146.5 | 10 | 146.5 |
| 22:30:00 | 147.9 | 148.0 | 147.9 | 148.0 | 463 | 148.0 |
| 22:35:00 | 147.0 | 147.0 | 147.0 | 147.0 | 1 | 147.0 |
| 22:40:00 | 147.0 | 147.0 | 147.0 | 147.0 | 30 | 147.0 |
| 22:45:00 | 147.0 | 147.0 | 147.0 | 147.0 | 12 | 147.0 |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | 147.0 | 147.0 | 147.0 | 147.0 | 106 | 147.0 |
| 23:15:00 | - |
| 23:20:00 | 147.0 | 147.0 | 147.0 | 147.0 | 7 | 147.0 |
| 23:25:00 | - |
| 23:30:00 | 146.9 | 146.9 | 146.9 | 146.9 | 500 | 146.9 |
| 23:35:00 | - |
| 23:40:00 | 146.9 | 147.9 | 146.9 | 147.9 | 500 | 146.9 |
| 23:45:00 | - |
| 23:50:00 | 147.9 | 147.9 | 147.8 | 147.9 | 127 | 147.9 |
| 23:55:00 | - |