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 | 103.1 | 103.1 | 103.0 | 103.0 | 400 | 103.0 |
| 00:05:00 | 103.1 | 103.5 | 103.0 | 103.5 | 164 | 103.1 |
| 00:10:00 | 103.5 | 104.0 | 102.7 | 104.0 | 513 | 103.9 |
| 00:15:00 | 103.5 | 103.5 | 103.0 | 103.0 | 333 | 103.0 |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 554 | 102.7 |
| 00:35:00 | 104.0 | 104.0 | 104.0 | 104.0 | 1 | 104.0 |
| 00:40:00 | - |
| 00:45:00 | 102.7 | 102.7 | 102.5 | 102.5 | 711 | 102.7 |
| 00:50:00 | 102.7 | 103.4 | 102.0 | 102.0 | 1374 | 102.9 |
| 00:55:00 | 102.0 | 102.0 | 101.2 | 101.2 | 599 | 101.4 |
| 01:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 20 | 102.0 |
| 01:05:00 | 102.0 | 102.5 | 102.0 | 102.5 | 160 | 102.1 |
| 01:10:00 | - |
| 01:15:00 | 102.0 | 102.0 | 101.7 | 101.7 | 35 | 101.9 |
| 01:20:00 | 101.9 | 102.5 | 101.9 | 102.5 | 65 | 102.1 |
| 01:25:00 | - |
| 01:30:00 | 102.1 | 102.1 | 102.0 | 102.0 | 24 | 102.0 |
| 01:35:00 | 101.9 | 102.0 | 101.9 | 102.0 | 197 | 102.0 |
| 01:40:00 | 102.0 | 102.0 | 102.0 | 102.0 | 738 | 102.0 |
| 01:45:00 | 102.0 | 102.0 | 102.0 | 102.0 | 2002 | 102.0 |
| 01:50:00 | 102.0 | 102.0 | 102.0 | 102.0 | 928 | 102.0 |
| 01:55:00 | 102.2 | 102.2 | 102.2 | 102.2 | 1 | 102.2 |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 2 | 103.0 |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | 103.0 | 103.0 | 103.0 | 103.0 | 6 | 103.0 |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | - |
| 03:35:00 | 103.0 | 103.0 | 103.0 | 103.0 | 73 | 103.0 |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | 103.5 | 103.5 | 103.5 | 103.5 | 100 | 103.5 |
| 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 | - |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | 104.0 | 104.0 | 103.0 | 103.0 | 408 | 103.9 |
| 06:45:00 | 103.5 | 103.5 | 102.5 | 102.5 | 434 | 103.4 |
| 06:50:00 | 102.5 | 102.5 | 102.5 | 102.5 | 10 | 102.5 |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | - |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | 104.3 | 104.4 | 103.2 | 103.2 | 693 | 104.3 |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | - |
| 08:40:00 | 103.2 | 103.2 | 103.2 | 103.2 | 1 | 103.2 |
| 08:45:00 | 103.0 | 104.4 | 103.0 | 104.4 | 2942 | 104.4 |
| 08:50:00 | 101.6 | 102.0 | 100.6 | 102.0 | 442 | 101.1 |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | 100.8 | 100.8 | 100.0 | 100.0 | 480 | 100.6 |
| 09:10:00 | 100.0 | 102.9 | 99.5 | 102.9 | 824 | 100.7 |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | 99.9 | 99.9 | 99.9 | 99.9 | 1 | 99.9 |
| 09:30:00 | 99.8 | 99.8 | 99.5 | 99.5 | 1656 | 99.5 |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | - |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | 99.5 | 99.5 | 99.5 | 99.5 | 18 | 99.5 |
| 10:20:00 | - |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | 99.5 | 99.5 | 99.0 | 99.0 | 790 | 99.2 |
| 10:40:00 | 99.0 | 99.0 | 97.0 | 97.1 | 902 | 97.7 |
| 10:45:00 | 97.1 | 97.1 | 97.0 | 97.1 | 78 | 97.0 |
| 10:50:00 | 97.1 | 97.1 | 97.1 | 97.1 | 1 | 97.1 |
| 10:55:00 | 97.1 | 98.0 | 97.1 | 97.1 | 40 | 97.6 |
| 11:00:00 | 98.0 | 98.0 | 97.0 | 97.0 | 100 | 97.0 |
| 11:05:00 | - |
| 11:10:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
| 11:15:00 | - |
| 11:20:00 | 97.9 | 98.3 | 97.5 | 98.3 | 1120 | 98.2 |
| 11:25:00 | - |
| 11:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 11 | 97.0 |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | - |
| 12:30:00 | 97.0 | 97.0 | 97.0 | 97.0 | 11 | 97.0 |
| 12:35:00 | 97.4 | 98.5 | 97.4 | 98.5 | 100 | 97.9 |
| 12:40:00 | 98.0 | 98.0 | 98.0 | 98.0 | 20 | 98.0 |
| 12:45:00 | 97.5 | 97.5 | 96.0 | 96.0 | 2286 | 96.1 |
| 12:50:00 | 95.7 | 97.5 | 95.4 | 97.5 | 866 | 95.5 |
| 12:55:00 | - |
| 13:00:00 | 96.0 | 96.0 | 95.4 | 95.4 | 953 | 95.7 |
| 13:05:00 | - |
| 13:10:00 | 95.5 | 95.5 | 95.4 | 95.4 | 233 | 95.5 |
| 13:15:00 | 97.0 | 97.0 | 97.0 | 97.0 | 40 | 97.0 |
| 13:20:00 | - |
| 13:25:00 | 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 |
| 13:35:00 | 97.3 | 97.7 | 97.3 | 97.7 | 308 | 97.5 |
| 13:40:00 | 97.6 | 97.6 | 97.6 | 97.6 | 10 | 97.6 |
| 13:45:00 | - |
| 13:50:00 | 97.3 | 97.3 | 97.0 | 97.0 | 67 | 97.2 |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 97.0 | 97.0 | 95.0 | 95.0 | 656 | 95.1 |
| 14:15:00 | - |
| 14:20:00 | 96.0 | 96.0 | 95.0 | 95.0 | 500 | 95.2 |
| 14:25:00 | 95.0 | 95.0 | 95.0 | 95.0 | 65 | 95.0 |
| 14:30:00 | 95.0 | 95.0 | 94.6 | 94.6 | 70 | 94.7 |
| 14:35:00 | 94.9 | 94.9 | 94.9 | 94.9 | 1 | 94.9 |
| 14:40:00 | - |
| 14:45:00 | 97.0 | 97.0 | 96.6 | 96.6 | 6 | 96.7 |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | - |
| 15:20:00 | 94.7 | 94.7 | 94.7 | 94.7 | 32 | 94.7 |
| 15:25:00 | 96.0 | 96.0 | 96.0 | 96.0 | 20 | 96.0 |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 96.0 | 96.0 | 96.0 | 96.0 | 238 | 96.0 |
| 15:50:00 | 96.0 | 96.0 | 95.2 | 96.0 | 818 | 96.0 |
| 15:55:00 | 96.8 | 96.8 | 96.8 | 96.8 | 5 | 96.8 |
| 16:00:00 | 96.8 | 97.5 | 95.3 | 97.5 | 657 | 96.8 |
| 16:05:00 | 97.0 | 97.0 | 97.0 | 97.0 | 20 | 97.0 |
| 16:10:00 | - |
| 16:15:00 | 97.0 | 97.0 | 95.1 | 95.1 | 1492 | 95.3 |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | 96.3 | 96.3 | 96.3 | 96.3 | 20 | 96.3 |
| 17:40:00 | 96.3 | 96.5 | 96.3 | 96.5 | 80 | 96.4 |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | 96.2 | 96.2 | 96.1 | 96.1 | 29 | 96.1 |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | - |
| 18:30:00 | 97.0 | 97.7 | 97.0 | 97.7 | 2779 | 97.7 |
| 18:35:00 | - |
| 18:40:00 | 98.0 | 99.0 | 98.0 | 99.0 | 342 | 98.6 |
| 18:45:00 | 99.5 | 99.5 | 99.5 | 99.5 | 915 | 99.5 |
| 18:50:00 | 99.0 | 99.0 | 99.0 | 99.0 | 40 | 99.0 |
| 18:55:00 | 98.5 | 98.5 | 98.5 | 98.5 | 40 | 98.5 |
| 19:00:00 | 99.0 | 99.0 | 99.0 | 99.0 | 266 | 99.0 |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | - |
| 19:20:00 | - |
| 19:25:00 | 98.3 | 98.3 | 98.3 | 98.3 | 7 | 98.3 |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | 99.9 | 99.9 | 99.9 | 99.9 | 2 | 99.9 |
| 19:45:00 | 98.1 | 98.1 | 98.0 | 98.0 | 178 | 98.1 |
| 19:50:00 | 98.0 | 98.0 | 98.0 | 98.0 | 2 | 98.0 |
| 19:55:00 | 99.9 | 100.0 | 99.9 | 100.0 | 535 | 99.9 |
| 20:00:00 | 100.0 | 102.4 | 100.0 | 101.5 | 1676 | 101.5 |
| 20:05:00 | 101.0 | 101.0 | 100.0 | 100.0 | 241 | 100.4 |
| 20:10:00 | 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 |
| 20:20:00 | 100.4 | 100.4 | 100.3 | 100.3 | 161 | 100.4 |
| 20:25:00 | 100.4 | 100.7 | 100.4 | 100.7 | 9912 | 100.7 |
| 20:30:00 | 100.7 | 100.7 | 100.7 | 100.7 | 66 | 100.7 |
| 20:35:00 | - |
| 20:40:00 | 100.0 | 100.0 | 100.0 | 100.0 | 20 | 100.0 |
| 20:45:00 | 101.0 | 101.4 | 101.0 | 101.4 | 494 | 101.3 |
| 20:50:00 | 100.0 | 100.0 | 100.0 | 100.0 | 150 | 100.0 |
| 20:55:00 | 100.0 | 101.6 | 99.0 | 99.0 | 34 | 100.1 |
| 21:00:00 | - |
| 21:05:00 | - |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | 100.0 | 101.6 | 100.0 | 101.6 | 113 | 101.5 |
| 21:25:00 | 102.3 | 102.3 | 102.3 | 102.3 | 78 | 102.3 |
| 21:30:00 | 102.3 | 102.3 | 99.9 | 99.9 | 520 | 102.2 |
| 21:35:00 | - |
| 21:40:00 | 101.5 | 101.6 | 101.5 | 101.6 | 100 | 101.5 |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | 101.5 | 101.7 | 101.5 | 101.7 | 532 | 101.6 |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | 101.6 | 101.7 | 100.1 | 100.2 | 1002 | 101.7 |
| 22:15:00 | 102.0 | 103.5 | 102.0 | 103.0 | 695 | 102.4 |
| 22:20:00 | 103.5 | 104.0 | 103.5 | 104.0 | 370 | 103.5 |
| 22:25:00 | 104.0 | 104.0 | 103.0 | 103.0 | 506 | 104.0 |
| 22:30:00 | 103.1 | 103.1 | 102.7 | 102.7 | 133 | 102.9 |
| 22:35:00 | 102.7 | 102.7 | 102.5 | 102.5 | 62 | 102.6 |
| 22:40:00 | 103.1 | 103.1 | 103.0 | 103.0 | 120 | 103.1 |
| 22:45:00 | 102.5 | 102.5 | 102.0 | 102.0 | 250 | 102.1 |
| 22:50:00 | 102.0 | 102.0 | 102.0 | 102.0 | 46 | 102.0 |
| 22:55:00 | 101.5 | 101.5 | 101.0 | 101.0 | 99 | 101.4 |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | 101.0 | 101.0 | 101.0 | 101.0 | 41 | 101.0 |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | 100.5 | 100.5 | 100.5 | 100.5 | 19 | 100.5 |