2019年11月22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 | 103.5 | 104.2 | 103.2 | 103.2 | 1613 | 103.3 |
| 00:05:00 | 103.2 | 103.2 | 102.0 | 103.0 | 5856 | 102.5 |
| 00:10:00 | 102.0 | 103.1 | 102.0 | 103.1 | 820 | 102.0 |
| 00:15:00 | 103.8 | 103.8 | 103.1 | 103.5 | 67 | 103.4 |
| 00:20:00 | 103.0 | 103.0 | 103.0 | 103.0 | 241 | 103.0 |
| 00:25:00 | - |
| 00:30:00 | 104.3 | 104.3 | 104.3 | 104.3 | 90 | 104.3 |
| 00:35:00 | - |
| 00:40:00 | 103.1 | 103.1 | 103.0 | 103.0 | 98 | 103.0 |
| 00:45:00 | - |
| 00:50:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 00:55:00 | - |
| 01:00:00 | 103.0 | 103.0 | 103.0 | 103.0 | 170 | 103.0 |
| 01:05:00 | 103.9 | 103.9 | 103.9 | 103.9 | 10 | 103.9 |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | 103.5 | 103.5 | 103.5 | 103.5 | 20 | 103.5 |
| 01:30:00 | - |
| 01:35:00 | 103.0 | 103.0 | 102.0 | 102.0 | 114 | 102.3 |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | 102.5 | 102.5 | 102.5 | 102.5 | 20 | 102.5 |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 40 | 103.0 |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 103.1 | 103.1 | 103.1 | 103.1 | 20 | 103.1 |
| 04:40:00 | - |
| 04:45:00 | 103.5 | 103.6 | 103.5 | 103.6 | 80 | 103.5 |
| 04:50:00 | - |
| 04:55:00 | 103.9 | 104.1 | 103.9 | 104.1 | 400 | 104.0 |
| 05:00:00 | - |
| 05:05:00 | 104.1 | 104.2 | 104.1 | 104.2 | 198 | 104.1 |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 104.2 | 104.2 | 104.2 | 104.2 | 15 | 104.2 |
| 05:35:00 | 104.4 | 105.0 | 104.2 | 105.0 | 299 | 104.6 |
| 05:40:00 | 105.0 | 105.5 | 105.0 | 105.5 | 56 | 105.5 |
| 05:45:00 | 105.0 | 105.0 | 104.5 | 104.5 | 40 | 104.8 |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | 104.0 | 104.0 | 102.5 | 102.5 | 400 | 103.0 |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | 105.3 | 105.3 | 105.3 | 105.3 | 2 | 105.3 |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | 105.3 | 105.3 | 105.3 | 105.3 | 9 | 105.3 |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | 103.0 | 103.0 | 103.0 | 103.0 | 5 | 103.0 |
| 07:55:00 | 103.0 | 103.0 | 103.0 | 103.0 | 306 | 103.0 |
| 08:00:00 | - |
| 08:05:00 | 103.0 | 103.0 | 103.0 | 103.0 | 2 | 103.0 |
| 08:10:00 | 102.7 | 102.7 | 102.7 | 102.7 | 11 | 102.7 |
| 08:15:00 | - |
| 08:20:00 | 103.0 | 103.0 | 103.0 | 103.0 | 5 | 103.0 |
| 08:25:00 | 103.0 | 103.0 | 103.0 | 103.0 | 319 | 103.0 |
| 08:30:00 | - |
| 08:35:00 | - |
| 08:40:00 | - |
| 08:45:00 | - |
| 08:50:00 | 104.0 | 104.0 | 104.0 | 104.0 | 20 | 104.0 |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 1020 | 103.5 |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 36 | 102.8 |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | 104.0 | 104.0 | 104.0 | 104.0 | 757 | 104.0 |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | 104.5 | 105.4 | 104.5 | 105.4 | 1000 | 104.8 |
| 10:20:00 | 104.5 | 104.5 | 104.5 | 104.5 | 20 | 104.5 |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | 104.0 | 104.0 | 104.0 | 104.0 | 41 | 104.0 |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | - |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | 104.8 | 104.8 | 104.8 | 104.8 | 3 | 104.8 |
| 12:10:00 | - |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | - |
| 12:30:00 | 104.1 | 104.1 | 104.1 | 104.1 | 180 | 104.1 |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 104.0 | 104.0 | 103.8 | 103.8 | 93 | 103.9 |
| 12:55:00 | 103.8 | 103.8 | 103.8 | 103.8 | 16 | 103.8 |
| 13:00:00 | 103.6 | 103.6 | 103.6 | 103.6 | 1350 | 103.6 |
| 13:05:00 | - |
| 13:10:00 | 103.6 | 103.6 | 103.5 | 103.5 | 301 | 103.6 |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | 103.9 | 103.9 | 103.9 | 103.9 | 1 | 103.9 |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 103.0 | 103.0 | 103.0 | 103.0 | 891 | 103.0 |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | 103.5 | 103.5 | 103.5 | 103.5 | 4 | 103.5 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | 103.1 | 103.1 | 103.0 | 103.0 | 640 | 103.0 |
| 14:40:00 | - |
| 14:45:00 | - |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | 103.0 | 103.0 | 103.0 | 103.0 | 1000 | 103.0 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 462 | 103.0 |
| 15:35:00 | 103.0 | 103.0 | 102.9 | 102.9 | 87 | 102.9 |
| 15:40:00 | 102.7 | 102.7 | 102.7 | 102.7 | 7 | 102.7 |
| 15:45:00 | 102.8 | 102.8 | 102.5 | 102.5 | 1475 | 102.7 |
| 15:50:00 | 102.5 | 102.5 | 102.3 | 102.3 | 3000 | 102.3 |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 102.9 | 102.9 | 102.9 | 102.9 | 17 | 102.9 |
| 16:50:00 | 102.3 | 102.3 | 102.3 | 102.3 | 227 | 102.3 |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | 103.0 | 104.0 | 103.0 | 104.0 | 1567 | 103.7 |
| 17:10:00 | - |
| 17:15:00 | 103.5 | 103.5 | 103.5 | 103.5 | 16 | 103.5 |
| 17:20:00 | - |
| 17:25:00 | 103.5 | 103.5 | 103.0 | 103.0 | 114 | 103.4 |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 17:45:00 | 103.9 | 103.9 | 103.9 | 103.9 | 10 | 103.9 |
| 17:50:00 | - |
| 17:55:00 | 103.0 | 103.0 | 102.1 | 102.1 | 1436 | 102.3 |
| 18:00:00 | 102.9 | 102.9 | 102.9 | 102.9 | 2 | 102.9 |
| 18:05:00 | 102.1 | 102.1 | 102.0 | 102.0 | 763 | 102.0 |
| 18:10:00 | 102.0 | 102.0 | 101.5 | 101.5 | 2038 | 101.7 |
| 18:15:00 | 102.1 | 102.1 | 102.1 | 102.1 | 1 | 102.1 |
| 18:20:00 | - |
| 18:25:00 | 101.5 | 102.1 | 101.1 | 102.1 | 2554 | 101.2 |
| 18:30:00 | - |
| 18:35:00 | 101.1 | 101.1 | 100.6 | 100.6 | 1862 | 101.1 |
| 18:40:00 | - |
| 18:45:00 | 100.0 | 100.0 | 100.0 | 100.0 | 2574 | 100.0 |
| 18:50:00 | 100.0 | 100.0 | 100.0 | 100.0 | 2073 | 100.0 |
| 18:55:00 | 100.9 | 100.9 | 100.9 | 100.9 | 1 | 100.9 |
| 19:00:00 | 100.0 | 100.0 | 100.0 | 100.0 | 1004 | 100.0 |
| 19:05:00 | 100.0 | 100.0 | 99.0 | 99.0 | 2436 | 99.6 |
| 19:10:00 | - |
| 19:15:00 | 98.0 | 98.0 | 95.2 | 95.2 | 6027 | 96.6 |
| 19:20:00 | 98.1 | 98.1 | 98.0 | 98.0 | 85 | 98.0 |
| 19:25:00 | 99.7 | 99.7 | 99.7 | 99.7 | 6 | 99.7 |
| 19:30:00 | 96.2 | 96.2 | 95.6 | 95.6 | 566 | 95.9 |
| 19:35:00 | 96.2 | 98.6 | 96.2 | 97.6 | 1831 | 96.4 |
| 19:40:00 | 98.2 | 100.0 | 98.1 | 100.0 | 3082 | 99.5 |
| 19:45:00 | 99.9 | 100.5 | 99.9 | 100.0 | 1352 | 100.0 |
| 19:50:00 | 99.7 | 99.8 | 98.3 | 99.0 | 120 | 99.3 |
| 19:55:00 | 99.1 | 99.1 | 99.1 | 99.1 | 59 | 99.1 |
| 20:00:00 | - |
| 20:05:00 | 99.3 | 99.3 | 99.1 | 99.1 | 275 | 99.1 |
| 20:10:00 | - |
| 20:15:00 | 99.3 | 99.3 | 98.9 | 99.0 | 2149 | 99.0 |
| 20:20:00 | 98.3 | 98.5 | 98.3 | 98.5 | 12 | 98.3 |
| 20:25:00 | 99.5 | 99.5 | 99.5 | 99.5 | 200 | 99.5 |
| 20:30:00 | 98.2 | 98.2 | 98.2 | 98.2 | 10 | 98.2 |
| 20:35:00 | - |
| 20:40:00 | 99.0 | 99.0 | 99.0 | 99.0 | 100 | 99.0 |
| 20:45:00 | 99.0 | 99.0 | 99.0 | 99.0 | 274 | 99.0 |
| 20:50:00 | - |
| 20:55:00 | 98.5 | 98.5 | 98.4 | 98.4 | 100 | 98.5 |
| 21:00:00 | 98.4 | 98.4 | 98.4 | 98.4 | 206 | 98.4 |
| 21:05:00 | - |
| 21:10:00 | 98.9 | 98.9 | 98.9 | 98.9 | 3 | 98.9 |
| 21:15:00 | 98.7 | 98.7 | 98.7 | 98.7 | 1 | 98.7 |
| 21:20:00 | 98.3 | 98.3 | 98.1 | 98.1 | 2194 | 98.1 |
| 21:25:00 | 98.2 | 98.2 | 98.0 | 98.0 | 1480 | 98.1 |
| 21:30:00 | - |
| 21:35:00 | 98.9 | 99.3 | 98.9 | 99.3 | 120 | 99.1 |
| 21:40:00 | - |
| 21:45:00 | 99.2 | 99.2 | 99.2 | 99.2 | 1 | 99.2 |
| 21:50:00 | 99.3 | 99.3 | 98.0 | 98.0 | 718 | 98.6 |
| 21:55:00 | 98.0 | 98.0 | 97.7 | 97.7 | 564 | 98.0 |
| 22:00:00 | - |
| 22:05:00 | 98.3 | 98.4 | 98.0 | 98.4 | 803 | 98.4 |
| 22:10:00 | 98.4 | 98.5 | 98.4 | 98.4 | 203 | 98.4 |
| 22:15:00 | - |
| 22:20:00 | 98.0 | 98.0 | 96.8 | 96.8 | 390 | 97.5 |
| 22:25:00 | 96.6 | 96.6 | 96.6 | 96.6 | 23 | 96.6 |
| 22:30:00 | - |
| 22:35:00 | 96.5 | 96.5 | 96.5 | 96.5 | 2866 | 96.5 |
| 22:40:00 | 96.5 | 96.5 | 95.8 | 95.8 | 989 | 95.9 |
| 22:45:00 | 95.8 | 95.8 | 95.8 | 95.8 | 345 | 95.8 |
| 22:50:00 | 95.9 | 95.9 | 95.9 | 95.9 | 1600 | 95.9 |
| 22:55:00 | 95.9 | 95.9 | 95.0 | 95.2 | 1633 | 95.3 |
| 23:00:00 | 95.3 | 95.9 | 95.3 | 95.9 | 327 | 95.5 |
| 23:05:00 | 95.3 | 95.3 | 95.0 | 95.0 | 3088 | 95.0 |
| 23:10:00 | 95.0 | 95.0 | 93.4 | 93.4 | 445 | 94.2 |
| 23:15:00 | 94.9 | 94.9 | 94.9 | 94.9 | 198 | 94.9 |
| 23:20:00 | 95.7 | 95.8 | 95.7 | 95.8 | 200 | 95.8 |
| 23:25:00 | 94.1 | 94.1 | 93.0 | 93.0 | 1405 | 93.5 |
| 23:30:00 | 94.4 | 94.4 | 94.4 | 94.4 | 803 | 94.4 |
| 23:35:00 | 94.0 | 94.0 | 94.0 | 94.0 | 26 | 94.0 |
| 23:40:00 | - |
| 23:45:00 | 94.0 | 94.5 | 94.0 | 94.5 | 74 | 94.4 |
| 23:50:00 | 95.0 | 96.2 | 95.0 | 96.2 | 888 | 96.1 |
| 23:55:00 | 96.4 | 96.8 | 96.4 | 96.8 | 250 | 96.5 |