2018年09月29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 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 00:15:00 | - |
| 00:30:00 | 146.8 | 148.0 | 146.8 | 148.0 | 17 | 147.3 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 148.0 | 148.0 | 146.8 | 146.8 | 5 | 147.6 |
| 01:30:00 | - |
| 01:45:00 | 148.0 | 148.2 | 148.0 | 148.2 | 301 | 148.0 |
| 02:00:00 | 148.2 | 148.2 | 146.8 | 146.8 | 84 | 147.3 |
| 02:15:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 02:30:00 | - |
| 02:45:00 | 147.0 | 149.8 | 147.0 | 149.8 | 2675 | 149.5 |
| 03:00:00 | - |
| 03:15:00 | 149.2 | 149.2 | 147.2 | 148.0 | 670 | 147.3 |
| 03:30:00 | - |
| 03:45:00 | 147.3 | 147.3 | 147.3 | 147.3 | 1 | 147.3 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | 149.0 | 149.5 | 149.0 | 149.5 | 136 | 149.5 |
| 05:00:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 05:15:00 | 147.5 | 147.5 | 147.5 | 147.5 | 10 | 147.5 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 148.5 | 149.9 | 147.5 | 147.5 | 900 | 148.4 |
| 06:30:00 | - |
| 06:45:00 | 148.5 | 148.5 | 148.5 | 148.5 | 15 | 148.5 |
| 07:00:00 | 149.0 | 149.0 | 147.5 | 147.5 | 665 | 147.8 |
| 07:15:00 | - |
| 07:30:00 | 148.5 | 149.9 | 147.2 | 147.3 | 2526 | 149.3 |
| 07:45:00 | 147.3 | 147.3 | 147.3 | 147.3 | 5 | 147.3 |
| 08:00:00 | 148.5 | 150.0 | 148.5 | 149.9 | 1112 | 149.9 |
| 08:15:00 | 149.9 | 150.0 | 149.0 | 149.0 | 518 | 149.9 |
| 08:30:00 | 150.0 | 151.0 | 149.0 | 150.9 | 931 | 150.2 |
| 08:45:00 | 150.4 | 150.9 | 150.4 | 150.9 | 306 | 150.9 |
| 09:00:00 | 149.0 | 150.9 | 147.9 | 150.6 | 929 | 149.7 |
| 09:15:00 | 150.2 | 151.0 | 150.2 | 150.4 | 1137 | 151.0 |
| 09:30:00 | 150.3 | 151.3 | 150.1 | 151.3 | 611 | 151.2 |
| 09:45:00 | 150.5 | 150.7 | 149.0 | 150.7 | 2880 | 149.1 |
| 10:00:00 | 150.7 | 150.7 | 149.0 | 150.7 | 612 | 150.6 |
| 10:15:00 | 149.6 | 149.8 | 149.0 | 149.0 | 791 | 149.3 |
| 10:30:00 | 149.2 | 149.3 | 148.0 | 149.3 | 642 | 149.3 |
| 10:45:00 | 148.7 | 149.3 | 147.5 | 147.5 | 885 | 148.4 |
| 11:00:00 | 147.5 | 149.1 | 147.3 | 148.2 | 1103 | 148.4 |
| 11:15:00 | 148.9 | 149.4 | 148.9 | 149.0 | 2073 | 149.0 |
| 11:30:00 | 149.0 | 149.0 | 147.5 | 147.5 | 2341 | 148.0 |
| 11:45:00 | 148.8 | 149.0 | 147.2 | 148.0 | 1862 | 147.5 |
| 12:00:00 | - |
| 12:15:00 | 147.3 | 147.3 | 147.2 | 147.3 | 1195 | 147.2 |
| 12:30:00 | 147.1 | 147.4 | 146.5 | 146.5 | 4145 | 146.9 |
| 12:45:00 | 147.9 | 148.3 | 147.9 | 147.9 | 101 | 148.0 |
| 13:00:00 | 147.0 | 147.9 | 147.0 | 147.9 | 209 | 147.6 |
| 13:15:00 | 147.3 | 147.3 | 147.3 | 147.3 | 1 | 147.3 |
| 13:30:00 | 146.8 | 146.9 | 146.6 | 146.6 | 36 | 146.6 |
| 13:45:00 | 146.6 | 146.6 | 146.6 | 146.6 | 100 | 146.6 |
| 14:00:00 | - |
| 14:15:00 | 146.5 | 146.5 | 146.5 | 146.5 | 102 | 146.5 |
| 14:30:00 | 146.6 | 146.7 | 146.6 | 146.7 | 124 | 146.6 |
| 14:45:00 | 146.7 | 147.1 | 146.7 | 146.8 | 1069 | 146.9 |
| 15:00:00 | 147.0 | 148.8 | 147.0 | 147.1 | 1933 | 148.0 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | 148.5 | 148.5 | 147.2 | 148.5 | 33 | 148.0 |
| 16:00:00 | - |
| 16:15:00 | 147.1 | 147.1 | 147.1 | 147.1 | 5 | 147.1 |
| 16:30:00 | 147.1 | 147.1 | 147.1 | 147.1 | 10 | 147.1 |
| 16:45:00 | 148.2 | 148.2 | 148.2 | 148.2 | 2 | 148.2 |
| 17:00:00 | 148.4 | 148.8 | 147.6 | 147.6 | 1516 | 148.5 |
| 17:15:00 | - |
| 17:30:00 | 147.6 | 148.0 | 147.3 | 147.7 | 385 | 147.4 |
| 17:45:00 | 147.8 | 147.9 | 147.7 | 147.7 | 17 | 147.9 |
| 18:00:00 | 147.7 | 147.7 | 147.7 | 147.7 | 37 | 147.7 |
| 18:15:00 | 147.7 | 148.4 | 147.3 | 148.4 | 2402 | 147.5 |
| 18:30:00 | - |
| 18:45:00 | 148.0 | 148.0 | 147.6 | 147.6 | 372 | 147.7 |
| 19:00:00 | - |
| 19:15:00 | 147.6 | 147.7 | 147.6 | 147.7 | 125 | 147.6 |
| 19:30:00 | 147.8 | 148.4 | 147.8 | 148.0 | 787 | 148.2 |
| 19:45:00 | 148.3 | 148.4 | 148.3 | 148.4 | 2618 | 148.4 |
| 20:00:00 | 147.7 | 147.8 | 147.7 | 147.8 | 4 | 147.8 |
| 20:15:00 | 147.8 | 148.4 | 147.1 | 147.1 | 991 | 147.7 |
| 20:30:00 | 147.8 | 147.8 | 147.1 | 147.8 | 583 | 147.8 |
| 20:45:00 | 147.1 | 148.4 | 147.1 | 148.4 | 79 | 148.2 |
| 21:00:00 | - |
| 21:15:00 | 148.4 | 148.4 | 148.4 | 148.4 | 566 | 148.4 |
| 21:30:00 | 148.4 | 148.4 | 148.4 | 148.4 | 99 | 148.4 |
| 21:45:00 | 148.2 | 148.6 | 148.2 | 148.6 | 80 | 148.4 |
| 22:00:00 | 148.7 | 149.1 | 148.6 | 148.6 | 350 | 148.8 |
| 22:15:00 | 148.3 | 148.3 | 148.0 | 148.0 | 620 | 148.0 |
| 22:30:00 | 148.5 | 148.5 | 147.5 | 148.0 | 824 | 147.7 |
| 22:45:00 | 147.8 | 148.0 | 147.4 | 148.0 | 777 | 147.8 |
| 23:00:00 | 148.0 | 148.0 | 147.9 | 148.0 | 749 | 147.9 |
| 23:15:00 | - |
| 23:30:00 | 148.7 | 148.7 | 148.7 | 148.7 | 109 | 148.7 |
| 23:45:00 | 148.8 | 148.9 | 148.8 | 148.9 | 203 | 148.9 |