2020年04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 | - |
| 00:05:00 | - |
| 00:10:00 | 130.1 | 130.3 | 130.1 | 130.3 | 8 | 130.3 |
| 00:15:00 | - |
| 00:20:00 | 129.1 | 130.4 | 127.9 | 130.4 | 321 | 128.8 |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | 129.0 | 129.0 | 129.0 | 129.0 | 1 | 129.0 |
| 01:05:00 | - |
| 01:10:00 | 129.9 | 130.0 | 129.9 | 130.0 | 127 | 130.0 |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | 129.2 | 129.2 | 128.2 | 128.2 | 8 | 128.9 |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | 129.0 | 129.0 | 129.0 | 129.0 | 5 | 129.0 |
| 02:15:00 | - |
| 02:20:00 | 129.0 | 129.0 | 129.0 | 129.0 | 27 | 129.0 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | 128.3 | 128.3 | 128.3 | 128.3 | 250 | 128.3 |
| 02:45:00 | - |
| 02:50:00 | 128.2 | 129.0 | 128.2 | 129.0 | 8 | 128.7 |
| 02:55:00 | 128.5 | 129.0 | 128.5 | 129.0 | 221 | 129.0 |
| 03:00:00 | 129.9 | 129.9 | 129.9 | 129.9 | 3 | 129.9 |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | - |
| 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 | - |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 130.0 | 130.0 | 130.0 | 130.0 | 102 | 130.0 |
| 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 | 130.0 | 130.0 | 130.0 | 130.0 | 252 | 130.0 |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | 130.4 | 130.4 | 130.4 | 130.4 | 490 | 130.4 |
| 06:15:00 | - |
| 06:20:00 | 130.4 | 130.4 | 130.4 | 130.4 | 1002 | 130.4 |
| 06:25:00 | - |
| 06:30:00 | 130.4 | 130.4 | 130.4 | 130.4 | 10 | 130.4 |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | 130.0 | 130.0 | 130.0 | 130.0 | 16 | 130.0 |
| 06:55:00 | - |
| 07:00:00 | 129.4 | 129.4 | 129.1 | 129.1 | 55 | 129.1 |
| 07:05:00 | - |
| 07:10:00 | 129.0 | 129.0 | 129.0 | 129.0 | 4 | 129.0 |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | 129.7 | 129.7 | 129.7 | 129.7 | 53 | 129.7 |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | 128.7 | 128.7 | 128.6 | 128.6 | 505 | 128.6 |
| 08:00:00 | - |
| 08:05:00 | - |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | 128.5 | 128.5 | 128.2 | 128.2 | 205 | 128.5 |
| 08:40:00 | 128.2 | 128.3 | 128.2 | 128.3 | 123 | 128.3 |
| 08:45:00 | - |
| 08:50:00 | - |
| 08:55:00 | - |
| 09:00:00 | 129.3 | 129.7 | 128.4 | 128.4 | 200 | 129.0 |
| 09:05:00 | - |
| 09:10:00 | 129.2 | 129.2 | 129.2 | 129.2 | 47 | 129.2 |
| 09:15:00 | 128.4 | 128.4 | 127.6 | 127.6 | 1602 | 128.3 |
| 09:20:00 | 127.5 | 127.5 | 126.5 | 126.5 | 339 | 127.1 |
| 09:25:00 | 126.4 | 126.4 | 126.0 | 126.0 | 967 | 126.0 |
| 09:30:00 | 125.7 | 126.1 | 125.0 | 126.1 | 3292 | 125.2 |
| 09:35:00 | - |
| 09:40:00 | 126.5 | 127.0 | 126.5 | 127.0 | 7 | 126.6 |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | 127.0 | 127.1 | 127.0 | 127.1 | 78 | 127.0 |
| 10:05:00 | 126.5 | 126.5 | 126.0 | 126.0 | 100 | 126.2 |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | 127.0 | 127.2 | 125.7 | 127.2 | 148 | 126.1 |
| 11:10:00 | 126.0 | 126.1 | 125.8 | 126.1 | 14 | 126.0 |
| 11:15:00 | 126.0 | 126.0 | 126.0 | 126.0 | 11 | 126.0 |
| 11:20:00 | 126.9 | 128.1 | 126.9 | 128.1 | 122 | 127.6 |
| 11:25:00 | 128.0 | 128.0 | 127.7 | 127.7 | 122 | 128.0 |
| 11:30:00 | 127.7 | 127.7 | 127.7 | 127.7 | 149 | 127.7 |
| 11:35:00 | 127.6 | 127.6 | 127.6 | 127.6 | 85 | 127.6 |
| 11:40:00 | - |
| 11:45:00 | 127.1 | 127.1 | 127.0 | 127.0 | 99 | 127.1 |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | 127.0 | 127.0 | 127.0 | 127.0 | 1 | 127.0 |
| 12:05:00 | 128.0 | 128.6 | 128.0 | 128.6 | 864 | 128.6 |
| 12:10:00 | 127.0 | 128.3 | 126.8 | 128.3 | 150 | 127.3 |
| 12:15:00 | 128.3 | 128.4 | 128.3 | 128.4 | 86 | 128.3 |
| 12:20:00 | 128.3 | 128.3 | 128.3 | 128.3 | 1 | 128.3 |
| 12:25:00 | - |
| 12:30:00 | 128.2 | 128.2 | 126.9 | 126.9 | 1101 | 127.0 |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 127.0 | 127.0 | 126.8 | 126.8 | 140 | 126.9 |
| 12:55:00 | 126.8 | 127.0 | 126.8 | 127.0 | 136 | 127.0 |
| 13:00:00 | - |
| 13:05:00 | 127.0 | 127.0 | 127.0 | 127.0 | 250 | 127.0 |
| 13:10:00 | 127.1 | 127.1 | 127.1 | 127.1 | 9 | 127.1 |
| 13:15:00 | 127.0 | 127.0 | 126.5 | 126.5 | 500 | 126.8 |
| 13:20:00 | 126.6 | 126.6 | 126.6 | 126.6 | 31 | 126.6 |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | 126.8 | 126.8 | 126.2 | 126.2 | 80 | 126.2 |
| 13:40:00 | 127.2 | 127.4 | 127.2 | 127.4 | 48 | 127.3 |
| 13:45:00 | 127.3 | 127.3 | 127.3 | 127.3 | 1 | 127.3 |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | 127.3 | 127.3 | 126.1 | 126.1 | 1250 | 126.3 |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | 126.9 | 126.9 | 126.9 | 126.9 | 2 | 126.9 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | 126.2 | 126.2 | 126.0 | 126.0 | 2265 | 126.1 |
| 14:40:00 | - |
| 14:45:00 | 126.0 | 126.0 | 125.1 | 125.1 | 1867 | 125.2 |
| 14:50:00 | - |
| 14:55:00 | 125.1 | 125.1 | 125.0 | 125.0 | 3000 | 125.1 |
| 15:00:00 | - |
| 15:05:00 | 125.3 | 126.5 | 125.0 | 125.3 | 9036 | 125.0 |
| 15:10:00 | 125.1 | 125.1 | 125.1 | 125.1 | 30 | 125.1 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 125.3 | 125.6 | 125.3 | 125.6 | 117 | 125.3 |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | 125.6 | 125.6 | 125.6 | 125.6 | 500 | 125.6 |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 125.6 | 125.6 | 125.5 | 125.5 | 650 | 125.6 |
| 16:25:00 | 125.5 | 125.5 | 125.5 | 125.5 | 2 | 125.5 |
| 16:30:00 | 125.3 | 125.6 | 125.3 | 125.6 | 3448 | 125.4 |
| 16:35:00 | - |
| 16:40:00 | 125.6 | 125.6 | 125.4 | 125.4 | 198 | 125.6 |
| 16:45:00 | 125.5 | 125.5 | 125.5 | 125.5 | 72 | 125.5 |
| 16:50:00 | 125.5 | 125.5 | 125.5 | 125.5 | 28 | 125.5 |
| 16:55:00 | - |
| 17:00:00 | 125.9 | 125.9 | 125.9 | 125.9 | 1 | 125.9 |
| 17:05:00 | - |
| 17:10:00 | 126.3 | 126.4 | 126.3 | 126.4 | 10 | 126.3 |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | 125.9 | 125.9 | 125.9 | 125.9 | 1 | 125.9 |
| 17:55:00 | - |
| 18:00:00 | 125.2 | 125.2 | 125.2 | 125.2 | 1 | 125.2 |
| 18:05:00 | - |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | 125.8 | 125.9 | 125.2 | 125.2 | 484 | 125.7 |
| 18:30:00 | 125.9 | 125.9 | 125.9 | 125.9 | 134 | 125.9 |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | 125.6 | 125.6 | 125.6 | 125.6 | 14 | 125.6 |
| 19:20:00 | - |
| 19:25:00 | 126.0 | 126.0 | 126.0 | 126.0 | 1 | 126.0 |
| 19:30:00 | 126.0 | 126.0 | 126.0 | 126.0 | 123 | 126.0 |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | 125.9 | 125.9 | 125.9 | 125.9 | 7 | 125.9 |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | 125.8 | 125.8 | 125.8 | 125.8 | 11 | 125.8 |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | 125.7 | 125.7 | 125.7 | 125.7 | 16 | 125.7 |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | 126.0 | 126.4 | 125.2 | 125.3 | 2695 | 126.2 |
| 20:55:00 | - |
| 21:00:00 | 126.3 | 126.8 | 126.3 | 126.8 | 4937 | 126.7 |
| 21:05:00 | - |
| 21:10:00 | 126.0 | 126.0 | 126.0 | 126.0 | 4 | 126.0 |
| 21:15:00 | 126.0 | 126.0 | 126.0 | 126.0 | 57 | 126.0 |
| 21:20:00 | 126.3 | 126.3 | 124.7 | 124.7 | 4397 | 124.8 |
| 21:25:00 | 124.6 | 124.6 | 124.5 | 124.6 | 216 | 124.6 |
| 21:30:00 | 124.7 | 124.7 | 124.5 | 124.5 | 71 | 124.6 |
| 21:35:00 | - |
| 21:40:00 | 124.9 | 125.0 | 124.9 | 125.0 | 7026 | 125.0 |
| 21:45:00 | 124.5 | 124.5 | 124.3 | 124.3 | 759 | 124.3 |
| 21:50:00 | 124.2 | 124.2 | 124.2 | 124.2 | 449 | 124.2 |
| 21:55:00 | 124.2 | 124.2 | 124.2 | 124.2 | 450 | 124.2 |
| 22:00:00 | 124.4 | 125.0 | 124.4 | 125.0 | 5263 | 124.9 |
| 22:05:00 | - |
| 22:10:00 | 124.2 | 124.2 | 124.2 | 124.2 | 92 | 124.2 |
| 22:15:00 | 125.1 | 125.4 | 125.1 | 125.4 | 8052 | 125.3 |
| 22:20:00 | 125.0 | 125.5 | 125.0 | 125.5 | 3099 | 125.5 |
| 22:25:00 | - |
| 22:30:00 | 125.3 | 125.3 | 125.3 | 125.3 | 261 | 125.3 |
| 22:35:00 | 124.2 | 124.2 | 124.0 | 124.0 | 2270 | 124.1 |
| 22:40:00 | 124.0 | 124.7 | 124.0 | 124.7 | 16 | 124.7 |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | 124.5 | 124.5 | 124.5 | 124.5 | 24 | 124.5 |
| 23:00:00 | - |
| 23:05:00 | 124.7 | 124.7 | 124.7 | 124.7 | 10 | 124.7 |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 124.1 | 124.1 | 124.1 | 124.1 | 18 | 124.1 |
| 23:30:00 | - |
| 23:35:00 | 124.2 | 124.2 | 124.2 | 124.2 | 50 | 124.2 |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | 124.2 | 124.2 | 124.2 | 124.2 | 40 | 124.2 |
| 23:55:00 | - |