2020年03月01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 | 176.7 | 176.7 | 176.6 | 176.6 | 165 | 176.7 |
| 00:05:00 | 176.9 | 176.9 | 176.6 | 176.6 | 221 | 176.7 |
| 00:10:00 | 176.6 | 176.6 | 176.6 | 176.6 | 51 | 176.6 |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | 177.8 | 180.5 | 177.8 | 180.5 | 922 | 178.8 |
| 00:30:00 | 180.7 | 181.0 | 180.7 | 180.9 | 121 | 180.9 |
| 00:35:00 | 179.5 | 180.5 | 179.3 | 180.5 | 334 | 179.4 |
| 00:40:00 | 179.5 | 180.1 | 179.5 | 180.1 | 203 | 180.1 |
| 00:45:00 | 180.3 | 180.3 | 180.3 | 180.3 | 400 | 180.3 |
| 00:50:00 | 180.3 | 180.3 | 180.3 | 180.3 | 600 | 180.3 |
| 00:55:00 | 180.3 | 180.3 | 179.6 | 180.0 | 3713 | 179.7 |
| 01:00:00 | 179.4 | 179.4 | 177.8 | 177.8 | 400 | 177.9 |
| 01:05:00 | - |
| 01:10:00 | 179.0 | 179.5 | 179.0 | 179.5 | 300 | 179.4 |
| 01:15:00 | - |
| 01:20:00 | 179.7 | 179.7 | 179.7 | 179.7 | 20 | 179.7 |
| 01:25:00 | 178.7 | 178.7 | 177.6 | 177.6 | 300 | 177.7 |
| 01:30:00 | 177.6 | 177.6 | 177.6 | 177.6 | 780 | 177.6 |
| 01:35:00 | 177.6 | 177.6 | 177.6 | 177.6 | 79 | 177.6 |
| 01:40:00 | - |
| 01:45:00 | 177.6 | 177.6 | 177.6 | 177.6 | 859 | 177.6 |
| 01:50:00 | 178.3 | 178.3 | 178.3 | 178.3 | 98 | 178.3 |
| 01:55:00 | - |
| 02:00:00 | 178.0 | 178.0 | 178.0 | 178.0 | 900 | 178.0 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | 178.5 | 179.3 | 178.5 | 179.3 | 300 | 179.0 |
| 02:30:00 | 178.7 | 178.7 | 178.7 | 178.7 | 68 | 178.7 |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | 178.4 | 178.4 | 177.0 | 178.0 | 369 | 177.0 |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 178.9 | 179.5 | 178.9 | 179.5 | 400 | 179.5 |
| 03:30:00 | 178.3 | 178.3 | 177.7 | 177.7 | 400 | 177.8 |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | 177.6 | 177.6 | 176.7 | 176.7 | 324 | 176.7 |
| 03:50:00 | 177.7 | 179.0 | 177.7 | 179.0 | 16 | 178.5 |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | 178.2 | 178.2 | 178.2 | 178.2 | 1 | 178.2 |
| 04:30:00 | 178.1 | 178.1 | 176.7 | 176.7 | 2000 | 176.7 |
| 04:35:00 | - |
| 04:40:00 | 178.0 | 179.4 | 178.0 | 179.4 | 381 | 179.3 |
| 04:45:00 | 178.9 | 178.9 | 178.9 | 178.9 | 1760 | 178.9 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | 178.5 | 178.5 | 178.5 | 178.5 | 1 | 178.5 |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 178.5 | 178.5 | 178.3 | 178.3 | 4 | 178.4 |
| 05:35:00 | 178.6 | 178.6 | 178.2 | 178.3 | 104 | 178.6 |
| 05:40:00 | - |
| 05:45:00 | 178.1 | 178.1 | 178.0 | 178.0 | 7 | 178.1 |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | 179.0 | 179.3 | 179.0 | 179.3 | 8 | 179.2 |
| 06:10:00 | 179.5 | 180.0 | 179.5 | 180.0 | 1800 | 180.0 |
| 06:15:00 | - |
| 06:20:00 | 180.0 | 180.9 | 180.0 | 180.9 | 80 | 180.1 |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | 180.9 | 180.9 | 180.9 | 180.9 | 30 | 180.9 |
| 06:40:00 | 180.2 | 180.2 | 180.2 | 180.2 | 2 | 180.2 |
| 06:45:00 | 179.4 | 179.4 | 177.0 | 177.1 | 1480 | 177.5 |
| 06:50:00 | 178.0 | 178.7 | 178.0 | 178.7 | 3 | 178.4 |
| 06:55:00 | 178.9 | 179.1 | 178.9 | 179.1 | 12 | 178.9 |
| 07:00:00 | 179.3 | 180.0 | 179.3 | 180.0 | 488 | 180.0 |
| 07:05:00 | - |
| 07:10:00 | 178.7 | 178.7 | 178.7 | 178.7 | 1 | 178.7 |
| 07:15:00 | 178.7 | 178.7 | 178.2 | 178.2 | 873 | 178.5 |
| 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 | 179.5 | 179.5 | 179.5 | 179.5 | 1 | 179.5 |
| 08:05:00 | 179.6 | 180.0 | 179.6 | 180.0 | 15 | 180.0 |
| 08:10:00 | - |
| 08:15:00 | 179.0 | 179.0 | 179.0 | 179.0 | 104 | 179.0 |
| 08:20:00 | 179.0 | 180.5 | 179.0 | 180.5 | 279 | 179.8 |
| 08:25:00 | 180.5 | 181.0 | 180.5 | 181.0 | 102 | 180.8 |
| 08:30:00 | - |
| 08:35:00 | 180.1 | 180.1 | 179.0 | 179.0 | 11 | 179.4 |
| 08:40:00 | 178.7 | 178.7 | 177.9 | 177.9 | 50 | 178.0 |
| 08:45:00 | 177.7 | 177.7 | 177.6 | 177.6 | 88 | 177.6 |
| 08:50:00 | 177.8 | 177.8 | 177.0 | 177.6 | 1761 | 177.2 |
| 08:55:00 | 177.6 | 177.6 | 177.5 | 177.5 | 813 | 177.6 |
| 09:00:00 | 177.6 | 178.7 | 177.3 | 178.7 | 1650 | 177.6 |
| 09:05:00 | 178.8 | 179.2 | 178.8 | 179.2 | 11 | 179.0 |
| 09:10:00 | 179.3 | 180.0 | 179.3 | 180.0 | 2873 | 180.0 |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | 180.0 | 180.0 | 180.0 | 180.0 | 378 | 180.0 |
| 09:40:00 | - |
| 09:45:00 | 180.0 | 180.0 | 180.0 | 180.0 | 161 | 180.0 |
| 09:50:00 | 179.1 | 179.1 | 179.1 | 179.1 | 4 | 179.1 |
| 09:55:00 | 179.1 | 179.1 | 179.0 | 179.0 | 128 | 179.1 |
| 10:00:00 | - |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | 179.0 | 179.5 | 179.0 | 179.5 | 2 | 179.3 |
| 10:20:00 | 179.1 | 180.0 | 179.0 | 179.1 | 1010 | 179.6 |
| 10:25:00 | 180.0 | 180.6 | 180.0 | 180.6 | 1053 | 180.5 |
| 10:30:00 | 180.6 | 180.6 | 180.6 | 180.6 | 200 | 180.6 |
| 10:35:00 | 180.8 | 180.9 | 180.7 | 180.9 | 2163 | 180.9 |
| 10:40:00 | 181.0 | 181.0 | 181.0 | 181.0 | 186 | 181.0 |
| 10:45:00 | 180.5 | 180.7 | 179.8 | 179.8 | 538 | 180.5 |
| 10:50:00 | 180.8 | 181.0 | 180.8 | 181.0 | 6 | 181.0 |
| 10:55:00 | 181.0 | 181.0 | 181.0 | 181.0 | 12 | 181.0 |
| 11:00:00 | 181.1 | 181.8 | 181.0 | 181.8 | 776 | 181.4 |
| 11:05:00 | 181.8 | 182.0 | 181.8 | 182.0 | 1103 | 181.8 |
| 11:10:00 | 182.0 | 182.0 | 182.0 | 182.0 | 1653 | 182.0 |
| 11:15:00 | 182.0 | 182.0 | 182.0 | 182.0 | 10 | 182.0 |
| 11:20:00 | 181.5 | 181.5 | 181.2 | 181.3 | 180 | 181.2 |
| 11:25:00 | - |
| 11:30:00 | 181.2 | 181.2 | 181.2 | 181.2 | 230 | 181.2 |
| 11:35:00 | 181.2 | 181.2 | 181.1 | 181.1 | 50 | 181.1 |
| 11:40:00 | 182.1 | 182.9 | 182.1 | 182.9 | 4506 | 182.8 |
| 11:45:00 | 182.8 | 183.0 | 182.8 | 183.0 | 838 | 183.0 |
| 11:50:00 | - |
| 11:55:00 | 182.9 | 183.0 | 181.6 | 181.6 | 431 | 182.9 |
| 12:00:00 | 181.5 | 181.6 | 181.1 | 181.1 | 1470 | 181.5 |
| 12:05:00 | 181.1 | 181.1 | 181.1 | 181.1 | 784 | 181.1 |
| 12:10:00 | 181.5 | 181.5 | 181.5 | 181.5 | 64 | 181.5 |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | 181.6 | 181.6 | 181.6 | 181.6 | 1 | 181.6 |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 181.6 | 181.6 | 181.5 | 181.6 | 905 | 181.5 |
| 12:55:00 | - |
| 13:00:00 | 181.7 | 182.2 | 181.7 | 182.2 | 158 | 182.2 |
| 13:05:00 | 182.2 | 182.2 | 182.0 | 182.0 | 619 | 182.1 |
| 13:10:00 | 182.0 | 182.2 | 181.5 | 181.5 | 1738 | 181.9 |
| 13:15:00 | 181.5 | 181.5 | 180.5 | 180.5 | 2631 | 181.2 |
| 13:20:00 | 180.2 | 180.5 | 180.2 | 180.5 | 2963 | 180.3 |
| 13:25:00 | - |
| 13:30:00 | 180.7 | 180.7 | 180.0 | 180.0 | 1191 | 180.1 |
| 13:35:00 | - |
| 13:40:00 | 180.7 | 181.0 | 180.7 | 181.0 | 7 | 181.0 |
| 13:45:00 | 180.0 | 180.0 | 179.6 | 179.6 | 1054 | 179.8 |
| 13:50:00 | 180.9 | 180.9 | 179.9 | 179.9 | 12 | 180.8 |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 180.0 | 180.0 | 180.0 | 180.0 | 12 | 180.0 |
| 14:15:00 | 179.8 | 179.8 | 179.8 | 179.8 | 1 | 179.8 |
| 14:20:00 | - |
| 14:25:00 | 179.8 | 179.8 | 179.8 | 179.8 | 50 | 179.8 |
| 14:30:00 | 179.7 | 179.7 | 179.7 | 179.7 | 1 | 179.7 |
| 14:35:00 | - |
| 14:40:00 | 179.7 | 179.8 | 179.7 | 179.8 | 59 | 179.8 |
| 14:45:00 | 180.0 | 180.0 | 180.0 | 180.0 | 6 | 180.0 |
| 14:50:00 | 180.0 | 180.0 | 180.0 | 180.0 | 101 | 180.0 |
| 14:55:00 | - |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | - |
| 15:20:00 | 180.0 | 180.0 | 180.0 | 180.0 | 71 | 180.0 |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | 180.0 | 180.0 | 180.0 | 180.0 | 500 | 180.0 |
| 15:40:00 | 180.0 | 180.0 | 179.5 | 179.5 | 439 | 180.0 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | 180.5 | 180.6 | 178.0 | 179.0 | 3782 | 179.1 |
| 16:10:00 | 179.5 | 179.5 | 179.5 | 179.5 | 1 | 179.5 |
| 16:15:00 | 179.0 | 179.6 | 178.9 | 179.6 | 941 | 178.9 |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | 179.0 | 179.0 | 179.0 | 179.0 | 32 | 179.0 |
| 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 | 179.0 | 179.0 | 179.0 | 179.0 | 18 | 179.0 |
| 17:20:00 | 178.7 | 178.9 | 178.5 | 178.9 | 541 | 178.8 |
| 17:25:00 | 178.8 | 178.8 | 178.8 | 178.8 | 408 | 178.8 |
| 17:30:00 | 178.5 | 178.5 | 177.6 | 177.6 | 2663 | 177.8 |
| 17:35:00 | - |
| 17:40:00 | 177.5 | 177.5 | 177.0 | 177.0 | 114 | 177.0 |
| 17:45:00 | 176.9 | 176.9 | 176.0 | 176.0 | 490 | 176.0 |
| 17:50:00 | 177.0 | 177.0 | 177.0 | 177.0 | 1 | 177.0 |
| 17:55:00 | 176.3 | 176.3 | 176.3 | 176.3 | 80 | 176.3 |
| 18:00:00 | 176.3 | 176.3 | 176.3 | 176.3 | 6 | 176.3 |
| 18:05:00 | - |
| 18:10:00 | 177.0 | 177.6 | 177.0 | 177.6 | 455 | 177.6 |
| 18:15:00 | 177.7 | 178.8 | 177.7 | 178.8 | 346 | 178.8 |
| 18:20:00 | 178.9 | 179.0 | 178.9 | 179.0 | 741 | 178.9 |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | 178.4 | 178.4 | 177.5 | 177.5 | 7 | 178.0 |
| 18:50:00 | 177.4 | 177.4 | 176.0 | 176.1 | 31 | 176.4 |
| 18:55:00 | 176.2 | 176.2 | 176.0 | 176.0 | 322 | 176.1 |
| 19:00:00 | 176.1 | 176.1 | 176.1 | 176.1 | 40 | 176.1 |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | 177.0 | 177.2 | 177.0 | 177.2 | 6 | 177.2 |
| 19:20:00 | 177.4 | 177.5 | 177.3 | 177.3 | 177 | 177.4 |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | 177.6 | 178.4 | 177.6 | 178.4 | 115 | 178.3 |
| 19:45:00 | 178.3 | 178.3 | 178.3 | 178.3 | 100 | 178.3 |
| 19:50:00 | 178.6 | 178.6 | 178.6 | 178.6 | 1 | 178.6 |
| 19:55:00 | - |
| 20:00:00 | 178.7 | 178.7 | 178.7 | 178.7 | 100 | 178.7 |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | 178.7 | 179.4 | 178.7 | 179.4 | 1067 | 178.9 |
| 20:25:00 | 179.4 | 179.7 | 179.4 | 179.7 | 1004 | 179.7 |
| 20:30:00 | 180.0 | 180.9 | 179.0 | 179.0 | 251 | 180.5 |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | 180.0 | 181.2 | 180.0 | 181.2 | 184 | 181.1 |
| 20:50:00 | 181.2 | 181.2 | 180.6 | 180.6 | 616 | 180.6 |
| 20:55:00 | 180.7 | 180.7 | 180.6 | 180.6 | 239 | 180.6 |
| 21:00:00 | 181.3 | 181.9 | 181.3 | 181.9 | 154 | 181.6 |
| 21:05:00 | 181.9 | 183.5 | 181.9 | 183.2 | 7337 | 182.4 |
| 21:10:00 | 182.1 | 182.8 | 181.6 | 182.5 | 1021 | 182.5 |
| 21:15:00 | 182.5 | 182.8 | 182.5 | 182.7 | 1143 | 182.7 |
| 21:20:00 | 181.8 | 182.3 | 180.9 | 180.9 | 6128 | 181.4 |
| 21:25:00 | 181.0 | 181.1 | 180.1 | 180.1 | 1169 | 180.3 |
| 21:30:00 | 180.0 | 180.0 | 180.0 | 180.0 | 1 | 180.0 |
| 21:35:00 | 179.9 | 179.9 | 179.2 | 179.3 | 2584 | 179.3 |
| 21:40:00 | - |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | 179.6 | 179.6 | 178.6 | 178.6 | 179 | 178.7 |
| 22:00:00 | 179.0 | 179.0 | 178.1 | 178.1 | 393 | 178.4 |
| 22:05:00 | - |
| 22:10:00 | 178.3 | 178.3 | 178.0 | 178.0 | 2830 | 178.0 |
| 22:15:00 | 177.8 | 178.2 | 177.0 | 178.2 | 1211 | 177.1 |
| 22:20:00 | - |
| 22:25:00 | 178.3 | 178.5 | 178.3 | 178.5 | 2 | 178.4 |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | 178.5 | 178.6 | 178.5 | 178.6 | 2 | 178.6 |
| 22:50:00 | 178.8 | 179.4 | 178.8 | 179.4 | 36 | 178.9 |
| 22:55:00 | 178.5 | 178.7 | 177.2 | 178.7 | 605 | 177.8 |
| 23:00:00 | 179.0 | 179.0 | 179.0 | 179.0 | 1 | 179.0 |
| 23:05:00 | 179.4 | 179.5 | 179.4 | 179.5 | 8 | 179.4 |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 179.6 | 179.6 | 178.1 | 178.1 | 153 | 178.6 |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | 178.3 | 178.3 | 178.3 | 178.3 | 19 | 178.3 |