2019年11月25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 | - |
| 00:03:00 | 103.1 | 103.1 | 103.0 | 103.0 | 400 | 103.0 |
| 00:06:00 | 103.1 | 103.1 | 103.0 | 103.0 | 108 | 103.1 |
| 00:09:00 | 103.0 | 103.5 | 102.7 | 103.5 | 126 | 103.1 |
| 00:12:00 | 104.0 | 104.0 | 104.0 | 104.0 | 443 | 104.0 |
| 00:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 26 | 103.4 |
| 00:18:00 | 103.0 | 103.0 | 103.0 | 103.0 | 307 | 103.0 |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 554 | 102.7 |
| 00:33:00 | - |
| 00:36:00 | 104.0 | 104.0 | 104.0 | 104.0 | 1 | 104.0 |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | 102.7 | 102.7 | 102.7 | 102.7 | 708 | 102.7 |
| 00:48:00 | 102.5 | 103.4 | 102.5 | 102.5 | 1357 | 102.9 |
| 00:51:00 | - |
| 00:54:00 | 102.0 | 102.0 | 102.0 | 102.0 | 103 | 102.0 |
| 00:57:00 | 101.5 | 101.5 | 101.2 | 101.2 | 516 | 101.3 |
| 01:00:00 | - |
| 01:03:00 | 102.0 | 102.0 | 102.0 | 102.0 | 20 | 102.0 |
| 01:06:00 | 102.0 | 102.0 | 102.0 | 102.0 | 120 | 102.0 |
| 01:09:00 | 102.5 | 102.5 | 102.5 | 102.5 | 40 | 102.5 |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | 102.0 | 102.0 | 101.7 | 101.9 | 55 | 101.9 |
| 01:21:00 | 101.9 | 101.9 | 101.9 | 101.9 | 10 | 101.9 |
| 01:24:00 | 102.0 | 102.5 | 102.0 | 102.5 | 35 | 102.3 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | 102.1 | 102.1 | 102.0 | 102.0 | 24 | 102.0 |
| 01:36:00 | 101.9 | 102.0 | 101.9 | 102.0 | 197 | 102.0 |
| 01:39:00 | - |
| 01:42:00 | 102.0 | 102.0 | 102.0 | 102.0 | 738 | 102.0 |
| 01:45:00 | - |
| 01:48:00 | 102.0 | 102.0 | 102.0 | 102.0 | 2002 | 102.0 |
| 01:51:00 | 102.0 | 102.0 | 102.0 | 102.0 | 928 | 102.0 |
| 01:54:00 | - |
| 01:57:00 | 102.2 | 102.2 | 102.2 | 102.2 | 1 | 102.2 |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 2 | 103.0 |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | 103.0 | 103.0 | 103.0 | 103.0 | 6 | 103.0 |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | 103.0 | 103.0 | 103.0 | 103.0 | 73 | 103.0 |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | 103.5 | 103.5 | 103.5 | 103.5 | 100 | 103.5 |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | 104.0 | 104.0 | 103.0 | 103.0 | 408 | 103.9 |
| 06:42:00 | - |
| 06:45:00 | 103.5 | 103.5 | 103.5 | 103.5 | 362 | 103.5 |
| 06:48:00 | 103.5 | 103.5 | 102.5 | 102.5 | 82 | 102.7 |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | - |
| 07:42:00 | - |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | - |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | - |
| 08:06:00 | - |
| 08:09:00 | - |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 104.3 | 104.3 | 104.3 | 104.3 | 9 | 104.3 |
| 08:24:00 | 104.0 | 104.4 | 103.2 | 103.2 | 684 | 104.3 |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | - |
| 08:36:00 | - |
| 08:39:00 | - |
| 08:42:00 | 103.2 | 103.2 | 103.2 | 103.2 | 1 | 103.2 |
| 08:45:00 | 103.0 | 104.4 | 103.0 | 104.4 | 1459 | 104.3 |
| 08:48:00 | 104.2 | 104.4 | 104.2 | 104.4 | 1483 | 104.4 |
| 08:51:00 | - |
| 08:54:00 | 101.6 | 102.0 | 100.6 | 102.0 | 442 | 101.1 |
| 08:57:00 | - |
| 09:00:00 | - |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | 100.8 | 100.8 | 99.5 | 99.5 | 894 | 100.3 |
| 09:12:00 | 99.7 | 102.9 | 99.7 | 102.9 | 410 | 101.4 |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | - |
| 09:24:00 | 99.9 | 99.9 | 99.9 | 99.9 | 1 | 99.9 |
| 09:27:00 | - |
| 09:30:00 | 99.8 | 99.8 | 99.5 | 99.5 | 1656 | 99.5 |
| 09:33:00 | - |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | - |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | - |
| 10:03:00 | - |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | - |
| 10:15:00 | 99.5 | 99.5 | 99.5 | 99.5 | 18 | 99.5 |
| 10:18:00 | - |
| 10:21:00 | - |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | - |
| 10:33:00 | - |
| 10:36:00 | 99.5 | 99.5 | 99.5 | 99.5 | 27 | 99.5 |
| 10:39:00 | 99.5 | 99.5 | 97.5 | 97.5 | 1243 | 98.8 |
| 10:42:00 | 97.5 | 97.5 | 97.0 | 97.1 | 422 | 97.1 |
| 10:45:00 | 97.1 | 97.1 | 97.0 | 97.1 | 78 | 97.0 |
| 10:48:00 | - |
| 10:51:00 | - |
| 10:54:00 | 97.1 | 97.1 | 97.1 | 97.1 | 2 | 97.1 |
| 10:57:00 | 97.1 | 98.0 | 97.1 | 97.1 | 39 | 97.6 |
| 11:00:00 | - |
| 11:03:00 | 98.0 | 98.0 | 97.0 | 97.0 | 100 | 97.0 |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | 97.9 | 98.2 | 97.5 | 98.2 | 1109 | 98.2 |
| 11:24:00 | 97.5 | 98.3 | 97.5 | 98.3 | 11 | 97.6 |
| 11:27:00 | - |
| 11:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 11 | 97.0 |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | - |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | - |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | 97.0 | 97.5 | 97.0 | 97.5 | 51 | 97.4 |
| 12:36:00 | 98.0 | 98.5 | 98.0 | 98.5 | 60 | 98.2 |
| 12:39:00 | - |
| 12:42:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
| 12:45:00 | 97.5 | 97.5 | 96.0 | 96.0 | 1129 | 96.1 |
| 12:48:00 | 96.1 | 96.1 | 95.4 | 95.4 | 2019 | 95.8 |
| 12:51:00 | 97.5 | 97.5 | 97.5 | 97.5 | 4 | 97.5 |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | 96.0 | 96.0 | 95.4 | 95.4 | 553 | 96.0 |
| 13:03:00 | 95.4 | 95.4 | 95.4 | 95.4 | 400 | 95.4 |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | 95.5 | 95.5 | 95.4 | 95.4 | 233 | 95.5 |
| 13:15:00 | - |
| 13:18:00 | 97.0 | 97.0 | 97.0 | 97.0 | 40 | 97.0 |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | 97.0 | 97.0 | 96.5 | 96.5 | 214 | 97.0 |
| 13:30:00 | 95.5 | 96.8 | 95.3 | 95.3 | 2482 | 96.8 |
| 13:33:00 | - |
| 13:36:00 | 97.3 | 97.7 | 97.3 | 97.7 | 308 | 97.5 |
| 13:39:00 | - |
| 13:42:00 | 97.6 | 97.6 | 97.6 | 97.6 | 10 | 97.6 |
| 13:45:00 | - |
| 13:48:00 | 97.3 | 97.3 | 97.3 | 97.3 | 50 | 97.3 |
| 13:51:00 | 97.0 | 97.0 | 97.0 | 97.0 | 17 | 97.0 |
| 13:54:00 | - |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | 97.0 | 97.0 | 95.0 | 95.0 | 656 | 95.1 |
| 14:15:00 | - |
| 14:18:00 | 96.0 | 96.0 | 96.0 | 96.0 | 30 | 96.0 |
| 14:21:00 | 96.0 | 96.0 | 96.0 | 96.0 | 94 | 96.0 |
| 14:24:00 | 96.0 | 96.0 | 95.0 | 95.0 | 386 | 95.0 |
| 14:27:00 | 95.0 | 95.0 | 95.0 | 95.0 | 55 | 95.0 |
| 14:30:00 | 95.0 | 95.0 | 94.6 | 94.6 | 70 | 94.7 |
| 14:33:00 | - |
| 14:36:00 | 94.9 | 94.9 | 94.9 | 94.9 | 1 | 94.9 |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | 97.0 | 97.0 | 96.8 | 96.8 | 3 | 96.9 |
| 14:48:00 | 96.6 | 96.6 | 96.6 | 96.6 | 3 | 96.6 |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | - |
| 15:00:00 | - |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | - |
| 15:18:00 | - |
| 15:21:00 | 94.7 | 94.7 | 94.7 | 94.7 | 18 | 94.7 |
| 15:24:00 | 94.7 | 96.0 | 94.7 | 96.0 | 34 | 95.5 |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | 96.0 | 96.0 | 96.0 | 96.0 | 738 | 96.0 |
| 15:51:00 | 96.0 | 96.0 | 95.2 | 96.0 | 258 | 96.0 |
| 15:54:00 | 96.0 | 96.8 | 96.0 | 96.8 | 65 | 96.1 |
| 15:57:00 | - |
| 16:00:00 | 96.8 | 96.8 | 95.3 | 95.3 | 637 | 96.8 |
| 16:03:00 | 97.5 | 97.5 | 97.5 | 97.5 | 20 | 97.5 |
| 16:06:00 | 97.0 | 97.0 | 97.0 | 97.0 | 20 | 97.0 |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 97.0 | 97.0 | 95.1 | 95.1 | 1492 | 95.3 |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | - |
| 16:57:00 | - |
| 17:00:00 | - |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | - |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | 96.3 | 96.3 | 96.3 | 96.3 | 20 | 96.3 |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | 96.3 | 96.5 | 96.3 | 96.5 | 80 | 96.4 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | 96.2 | 96.2 | 96.1 | 96.1 | 29 | 96.1 |
| 18:00:00 | - |
| 18:03:00 | - |
| 18:06:00 | - |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | - |
| 18:30:00 | - |
| 18:33:00 | 97.0 | 97.7 | 97.0 | 97.7 | 2779 | 97.7 |
| 18:36:00 | - |
| 18:39:00 | 98.0 | 98.5 | 98.0 | 98.5 | 116 | 98.1 |
| 18:42:00 | 98.5 | 99.0 | 98.5 | 99.0 | 226 | 98.8 |
| 18:45:00 | 99.5 | 99.5 | 99.5 | 99.5 | 521 | 99.5 |
| 18:48:00 | 99.5 | 99.5 | 99.0 | 99.0 | 434 | 99.5 |
| 18:51:00 | - |
| 18:54:00 | 98.5 | 98.5 | 98.5 | 98.5 | 40 | 98.5 |
| 18:57:00 | - |
| 19:00:00 | 99.0 | 99.0 | 99.0 | 99.0 | 266 | 99.0 |
| 19:03:00 | - |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | - |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | 98.3 | 98.3 | 98.3 | 98.3 | 7 | 98.3 |
| 19:30:00 | - |
| 19:33:00 | - |
| 19:36:00 | - |
| 19:39:00 | - |
| 19:42:00 | 99.9 | 99.9 | 99.9 | 99.9 | 2 | 99.9 |
| 19:45:00 | - |
| 19:48:00 | 98.1 | 98.1 | 98.0 | 98.0 | 180 | 98.1 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | 99.9 | 100.0 | 99.9 | 100.0 | 535 | 99.9 |
| 20:00:00 | 100.0 | 102.4 | 100.0 | 101.5 | 1656 | 101.5 |
| 20:03:00 | 101.5 | 101.5 | 101.0 | 101.0 | 81 | 101.1 |
| 20:06:00 | 100.5 | 100.5 | 100.0 | 100.0 | 180 | 100.2 |
| 20:09:00 | - |
| 20:12:00 | 100.0 | 100.0 | 99.4 | 99.4 | 492 | 99.8 |
| 20:15:00 | 100.8 | 100.8 | 100.8 | 100.8 | 10 | 100.8 |
| 20:18:00 | - |
| 20:21:00 | 100.4 | 100.4 | 100.3 | 100.3 | 161 | 100.4 |
| 20:24:00 | 100.4 | 100.7 | 100.4 | 100.7 | 2676 | 100.7 |
| 20:27:00 | 100.7 | 100.7 | 100.6 | 100.7 | 7236 | 100.7 |
| 20:30:00 | 100.7 | 100.7 | 100.7 | 100.7 | 66 | 100.7 |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | 100.0 | 100.0 | 100.0 | 100.0 | 20 | 100.0 |
| 20:45:00 | 101.0 | 101.4 | 101.0 | 101.4 | 443 | 101.3 |
| 20:48:00 | 101.4 | 101.4 | 101.4 | 101.4 | 51 | 101.4 |
| 20:51:00 | 100.0 | 100.0 | 100.0 | 100.0 | 150 | 100.0 |
| 20:54:00 | - |
| 20:57:00 | 100.0 | 101.6 | 99.0 | 99.0 | 34 | 100.1 |
| 21:00:00 | - |
| 21:03:00 | - |
| 21:06:00 | - |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | - |
| 21:18:00 | - |
| 21:21:00 | 100.0 | 101.6 | 100.0 | 101.6 | 113 | 101.5 |
| 21:24:00 | - |
| 21:27:00 | 102.3 | 102.3 | 102.3 | 102.3 | 78 | 102.3 |
| 21:30:00 | 102.3 | 102.3 | 102.3 | 102.3 | 500 | 102.3 |
| 21:33:00 | 99.9 | 99.9 | 99.9 | 99.9 | 20 | 99.9 |
| 21:36:00 | - |
| 21:39:00 | - |
| 21:42:00 | 101.5 | 101.6 | 101.5 | 101.6 | 100 | 101.5 |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | - |
| 21:54:00 | 101.5 | 101.7 | 101.5 | 101.7 | 501 | 101.6 |
| 21:57:00 | 101.7 | 101.7 | 101.7 | 101.7 | 31 | 101.7 |
| 22:00:00 | - |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 101.6 | 101.7 | 100.1 | 100.2 | 1002 | 101.7 |
| 22:12:00 | - |
| 22:15:00 | - |
| 22:18:00 | 102.0 | 104.0 | 102.0 | 104.0 | 1065 | 102.8 |
| 22:21:00 | - |
| 22:24:00 | 104.0 | 104.0 | 103.5 | 103.5 | 486 | 104.0 |
| 22:27:00 | 103.1 | 103.1 | 103.0 | 103.0 | 20 | 103.0 |
| 22:30:00 | 103.1 | 103.1 | 102.7 | 102.7 | 118 | 102.9 |
| 22:33:00 | 102.7 | 102.7 | 102.5 | 102.5 | 77 | 102.6 |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | 103.1 | 103.1 | 103.0 | 103.0 | 120 | 103.1 |
| 22:45:00 | - |
| 22:48:00 | 102.5 | 102.5 | 102.0 | 102.0 | 276 | 102.1 |
| 22:51:00 | 102.0 | 102.0 | 102.0 | 102.0 | 20 | 102.0 |
| 22:54:00 | - |
| 22:57:00 | 101.5 | 101.5 | 101.0 | 101.0 | 99 | 101.4 |
| 23:00:00 | - |
| 23:03:00 | - |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | - |
| 23:30:00 | - |
| 23:33:00 | - |
| 23:36:00 | - |
| 23:39:00 | 101.0 | 101.0 | 101.0 | 101.0 | 41 | 101.0 |
| 23:42:00 | - |
| 23:45:00 | - |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | 100.5 | 100.5 | 100.5 | 100.5 | 19 | 100.5 |