2018年09月30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 | 148.9 | 149.8 | 148.9 | 149.1 | 2936 | 149.2 |
| 00:15:00 | - |
| 00:30:00 | 148.3 | 148.3 | 148.3 | 148.3 | 5 | 148.3 |
| 00:45:00 | 148.3 | 148.3 | 148.3 | 148.3 | 10 | 148.3 |
| 01:00:00 | 148.3 | 149.5 | 148.3 | 149.5 | 5 | 148.5 |
| 01:15:00 | - |
| 01:30:00 | 149.5 | 149.5 | 148.4 | 148.4 | 32 | 149.2 |
| 01:45:00 | 149.4 | 149.4 | 149.4 | 149.4 | 23 | 149.4 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | 149.4 | 149.4 | 149.4 | 149.4 | 33 | 149.4 |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 149.0 | 149.0 | 149.0 | 149.0 | 10 | 149.0 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 190 | 149.0 |
| 05:00:00 | 148.5 | 148.5 | 148.4 | 148.4 | 77 | 148.4 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 148.3 | 148.3 | 148.3 | 148.3 | 500 | 148.3 |
| 06:00:00 | - |
| 06:15:00 | 148.4 | 148.4 | 148.4 | 148.4 | 10 | 148.4 |
| 06:30:00 | 148.4 | 148.4 | 148.4 | 148.4 | 4 | 148.4 |
| 06:45:00 | 148.4 | 148.4 | 148.3 | 148.3 | 187 | 148.3 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 148.5 | 148.5 | 148.3 | 148.3 | 304 | 148.3 |
| 07:45:00 | 148.5 | 149.4 | 148.5 | 149.4 | 187 | 148.7 |
| 08:00:00 | 149.4 | 149.6 | 149.1 | 149.6 | 1331 | 149.3 |
| 08:15:00 | 148.5 | 148.5 | 148.4 | 148.4 | 1348 | 148.5 |
| 08:30:00 | 148.8 | 149.6 | 148.7 | 149.6 | 618 | 149.0 |
| 08:45:00 | 149.6 | 149.6 | 149.6 | 149.6 | 308 | 149.6 |
| 09:00:00 | 149.6 | 149.6 | 149.1 | 149.6 | 617 | 149.6 |
| 09:15:00 | 149.6 | 149.6 | 149.1 | 149.1 | 309 | 149.6 |
| 09:30:00 | 149.3 | 149.6 | 149.2 | 149.6 | 617 | 149.6 |
| 09:45:00 | 149.6 | 149.6 | 149.6 | 149.6 | 308 | 149.6 |
| 10:00:00 | 149.1 | 149.8 | 148.4 | 149.8 | 1459 | 149.3 |
| 10:15:00 | 148.9 | 149.8 | 148.4 | 149.8 | 550 | 149.0 |
| 10:30:00 | 149.8 | 150.0 | 148.6 | 150.0 | 1234 | 149.9 |
| 10:45:00 | 150.0 | 151.0 | 150.0 | 151.0 | 1538 | 150.7 |
| 11:00:00 | 150.9 | 151.7 | 150.5 | 151.7 | 688 | 151.2 |
| 11:15:00 | 150.6 | 151.5 | 148.6 | 151.5 | 314 | 149.2 |
| 11:30:00 | 151.4 | 151.4 | 150.0 | 150.0 | 48 | 151.0 |
| 11:45:00 | - |
| 12:00:00 | 150.0 | 150.0 | 149.5 | 149.5 | 200 | 149.6 |
| 12:15:00 | 149.6 | 149.6 | 148.1 | 148.1 | 3224 | 148.5 |
| 12:30:00 | 148.1 | 148.1 | 147.2 | 147.2 | 2000 | 147.4 |
| 12:45:00 | 147.3 | 147.3 | 147.3 | 147.3 | 76 | 147.3 |
| 13:00:00 | 149.0 | 149.2 | 148.0 | 148.0 | 39 | 149.2 |
| 13:15:00 | 148.8 | 149.0 | 148.6 | 148.6 | 586 | 148.7 |
| 13:30:00 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 13:45:00 | 148.5 | 148.6 | 148.0 | 148.6 | 65 | 148.5 |
| 14:00:00 | 148.1 | 148.1 | 147.4 | 147.4 | 327 | 147.5 |
| 14:15:00 | 148.1 | 148.1 | 148.1 | 148.1 | 29 | 148.1 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 147.6 | 147.6 | 147.4 | 147.4 | 670 | 147.4 |
| 15:15:00 | - |
| 15:30:00 | 147.5 | 147.5 | 147.5 | 147.5 | 191 | 147.5 |
| 15:45:00 | 148.1 | 148.1 | 148.0 | 148.0 | 27 | 148.0 |
| 16:00:00 | 147.9 | 148.1 | 147.9 | 148.1 | 69 | 148.1 |
| 16:15:00 | - |
| 16:30:00 | 148.1 | 148.1 | 148.1 | 148.1 | 165 | 148.1 |
| 16:45:00 | 148.2 | 149.0 | 148.2 | 149.0 | 275 | 148.5 |
| 17:00:00 | - |
| 17:15:00 | 149.0 | 149.0 | 149.0 | 149.0 | 12 | 149.0 |
| 17:30:00 | 148.8 | 149.0 | 148.8 | 149.0 | 9 | 149.0 |
| 17:45:00 | - |
| 18:00:00 | 148.8 | 149.7 | 148.8 | 149.7 | 1681 | 149.5 |
| 18:15:00 | 149.7 | 150.9 | 149.5 | 149.5 | 1384 | 150.3 |
| 18:30:00 | 149.5 | 149.9 | 149.5 | 149.5 | 540 | 149.7 |
| 18:45:00 | 149.9 | 149.9 | 149.5 | 149.5 | 128 | 149.5 |
| 19:00:00 | 149.5 | 149.9 | 149.5 | 149.9 | 187 | 149.9 |
| 19:15:00 | - |
| 19:30:00 | 149.6 | 150.0 | 149.5 | 150.0 | 6571 | 149.9 |
| 19:45:00 | 149.5 | 150.0 | 149.5 | 150.0 | 241 | 149.9 |
| 20:00:00 | 149.6 | 150.0 | 149.5 | 150.0 | 113 | 149.9 |
| 20:15:00 | 149.6 | 150.0 | 148.6 | 150.0 | 575 | 148.7 |
| 20:30:00 | 149.5 | 149.5 | 149.4 | 149.4 | 2 | 149.5 |
| 20:45:00 | 149.1 | 149.1 | 148.6 | 148.6 | 150 | 148.9 |
| 21:00:00 | 148.8 | 149.0 | 148.8 | 148.8 | 324 | 149.0 |
| 21:15:00 | 148.8 | 149.0 | 148.8 | 149.0 | 328 | 148.9 |
| 21:30:00 | 148.8 | 148.8 | 148.8 | 148.8 | 72 | 148.8 |
| 21:45:00 | - |
| 22:00:00 | 148.8 | 148.8 | 148.8 | 148.8 | 83 | 148.8 |
| 22:15:00 | 148.7 | 148.7 | 148.7 | 148.7 | 10 | 148.7 |
| 22:30:00 | - |
| 22:45:00 | 149.0 | 149.0 | 148.6 | 149.0 | 884 | 148.7 |
| 23:00:00 | 148.6 | 148.6 | 147.9 | 147.9 | 1417 | 148.1 |
| 23:15:00 | - |
| 23:30:00 | 148.9 | 148.9 | 148.9 | 148.9 | 8 | 148.9 |
| 23:45:00 | 149.0 | 149.0 | 149.0 | 149.0 | 109 | 149.0 |