2020年07月07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 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | 178.4 | 178.4 | 178.4 | 178.4 | 100 | 178.4 |
| 00:40:00 | - |
| 00:45:00 | 178.4 | 178.4 | 178.4 | 178.4 | 334 | 178.4 |
| 00:50:00 | - |
| 00:55:00 | 178.5 | 178.5 | 178.5 | 178.5 | 65 | 178.5 |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | 178.9 | 179.0 | 178.9 | 179.0 | 3907 | 179.0 |
| 01:15:00 | 179.4 | 179.9 | 179.4 | 179.9 | 179 | 179.6 |
| 01:20:00 | 179.7 | 179.7 | 179.7 | 179.7 | 48 | 179.7 |
| 01:25:00 | - |
| 01:30:00 | 179.7 | 179.7 | 179.7 | 179.7 | 826 | 179.7 |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | 179.7 | 179.7 | 179.7 | 179.7 | 111 | 179.7 |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | 179.4 | 179.4 | 179.4 | 179.4 | 509 | 179.4 |
| 02:10:00 | - |
| 02:15:00 | 179.3 | 179.3 | 179.3 | 179.3 | 100 | 179.3 |
| 02:20:00 | - |
| 02:25:00 | 179.0 | 179.0 | 179.0 | 179.0 | 522 | 179.0 |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 179.0 | 179.0 | 179.0 | 179.0 | 55 | 179.0 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | 179.0 | 179.0 | 179.0 | 179.0 | 99 | 179.0 |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | 179.0 | 179.0 | 179.0 | 179.0 | 120 | 179.0 |
| 04:20:00 | 179.1 | 179.6 | 179.1 | 179.5 | 836 | 179.4 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 179.0 | 179.0 | 179.0 | 179.0 | 834 | 179.0 |
| 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 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | 179.2 | 179.2 | 179.1 | 179.1 | 300 | 179.1 |
| 06:15:00 | 179.6 | 179.6 | 179.6 | 179.6 | 657 | 179.6 |
| 06:20:00 | - |
| 06:25:00 | 179.2 | 179.6 | 179.2 | 179.6 | 487 | 179.6 |
| 06:30:00 | 179.6 | 181.6 | 179.6 | 181.6 | 2700 | 179.9 |
| 06:35:00 | - |
| 06:40:00 | 181.8 | 182.8 | 181.8 | 181.9 | 1811 | 182.3 |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | 181.9 | 183.5 | 180.8 | 180.8 | 4932 | 182.5 |
| 07:00:00 | - |
| 07:05:00 | 182.0 | 183.0 | 182.0 | 183.0 | 1094 | 182.9 |
| 07:10:00 | 182.0 | 182.0 | 182.0 | 182.0 | 1 | 182.0 |
| 07:15:00 | 182.0 | 182.0 | 182.0 | 182.0 | 18 | 182.0 |
| 07:20:00 | 181.2 | 181.2 | 181.2 | 181.2 | 41 | 181.2 |
| 07:25:00 | 181.1 | 181.1 | 181.0 | 181.0 | 308 | 181.0 |
| 07:30:00 | 181.1 | 181.1 | 181.1 | 181.1 | 2 | 181.1 |
| 07:35:00 | - |
| 07:40:00 | 181.1 | 181.1 | 181.1 | 181.1 | 2 | 181.1 |
| 07:45:00 | 182.8 | 182.8 | 182.8 | 182.8 | 13 | 182.8 |
| 07:50:00 | 182.8 | 183.0 | 182.8 | 183.0 | 256 | 183.0 |
| 07:55:00 | 183.5 | 183.5 | 183.5 | 183.5 | 100 | 183.5 |
| 08:00:00 | - |
| 08:05:00 | - |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | 183.4 | 184.2 | 183.4 | 184.2 | 1890 | 183.7 |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | 184.0 | 184.0 | 184.0 | 184.0 | 1000 | 184.0 |
| 08:40:00 | - |
| 08:45:00 | 184.0 | 184.8 | 184.0 | 184.8 | 5150 | 184.5 |
| 08:50:00 | - |
| 08:55:00 | 184.8 | 184.8 | 184.8 | 184.8 | 1 | 184.8 |
| 09:00:00 | 183.7 | 183.7 | 183.7 | 183.7 | 4 | 183.7 |
| 09:05:00 | - |
| 09:10:00 | 183.7 | 184.9 | 183.7 | 184.9 | 113 | 183.7 |
| 09:15:00 | 184.9 | 184.9 | 184.9 | 184.9 | 60 | 184.9 |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | 183.2 | 183.2 | 183.2 | 183.2 | 50 | 183.2 |
| 09:35:00 | 183.1 | 183.1 | 183.1 | 183.1 | 47 | 183.1 |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | 183.0 | 183.0 | 183.0 | 183.0 | 1 | 183.0 |
| 09:55:00 | - |
| 10:00:00 | 182.5 | 182.5 | 182.5 | 182.5 | 10 | 182.5 |
| 10:05:00 | 182.0 | 182.0 | 182.0 | 182.0 | 301 | 182.0 |
| 10:10:00 | - |
| 10:15:00 | 181.7 | 181.7 | 181.2 | 181.3 | 181 | 181.5 |
| 10:20:00 | 181.0 | 181.0 | 181.0 | 181.0 | 300 | 181.0 |
| 10:25:00 | 181.6 | 181.6 | 181.6 | 181.6 | 299 | 181.6 |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | 181.9 | 181.9 | 181.1 | 181.1 | 48 | 181.4 |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | 181.1 | 181.1 | 180.8 | 180.8 | 4400 | 180.8 |
| 11:10:00 | 180.7 | 180.7 | 180.2 | 180.2 | 2614 | 180.2 |
| 11:15:00 | 180.9 | 180.9 | 180.9 | 180.9 | 110 | 180.9 |
| 11:20:00 | - |
| 11:25:00 | 180.3 | 180.3 | 180.3 | 180.3 | 19 | 180.3 |
| 11:30:00 | 180.3 | 181.5 | 180.3 | 181.5 | 780 | 181.4 |
| 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 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 54 | 181.1 |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | 181.6 | 182.0 | 181.6 | 182.0 | 169 | 181.7 |
| 13:05:00 | 182.0 | 182.0 | 182.0 | 182.0 | 1 | 182.0 |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | 182.1 | 182.1 | 182.1 | 182.1 | 110 | 182.1 |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | 181.5 | 181.5 | 181.0 | 181.0 | 1000 | 181.2 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 1 | 181.1 |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | 181.2 | 181.2 | 181.0 | 181.0 | 194 | 181.1 |
| 15:20:00 | 181.1 | 181.1 | 181.0 | 181.0 | 183 | 181.1 |
| 15:25:00 | - |
| 15:30:00 | 181.0 | 181.0 | 181.0 | 181.0 | 2002 | 181.0 |
| 15:35:00 | 181.0 | 181.0 | 181.0 | 181.0 | 2 | 181.0 |
| 15:40:00 | - |
| 15:45:00 | 181.0 | 181.0 | 180.4 | 180.4 | 1021 | 181.0 |
| 15:50:00 | 180.4 | 182.2 | 180.4 | 182.2 | 532 | 182.2 |
| 15:55:00 | 182.2 | 182.2 | 181.0 | 181.0 | 20 | 182.1 |
| 16:00:00 | 182.0 | 182.0 | 182.0 | 182.0 | 2 | 182.0 |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | 181.0 | 181.0 | 181.0 | 181.0 | 1 | 181.0 |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 181.1 | 181.1 | 181.1 | 181.1 | 62 | 181.1 |
| 16:50:00 | - |
| 16:55:00 | - |
| 17:00:00 | 181.1 | 181.1 | 181.1 | 181.1 | 106 | 181.1 |
| 17:05:00 | 181.0 | 181.0 | 181.0 | 181.0 | 200 | 181.0 |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | 181.5 | 181.5 | 180.9 | 180.9 | 2 | 181.2 |
| 17:50:00 | - |
| 17:55:00 | 181.8 | 181.8 | 181.8 | 181.8 | 15 | 181.8 |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | - |
| 18:30:00 | 181.0 | 181.0 | 181.0 | 181.0 | 1 | 181.0 |
| 18:35:00 | - |
| 18:40:00 | 182.0 | 182.0 | 182.0 | 182.0 | 401 | 182.0 |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | 182.2 | 182.3 | 182.2 | 182.3 | 2926 | 182.2 |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | 181.2 | 181.2 | 181.2 | 181.2 | 50 | 181.2 |
| 19:20:00 | - |
| 19:25:00 | - |
| 19:30:00 | 181.4 | 181.4 | 181.0 | 181.0 | 367 | 181.2 |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | 181.0 | 181.1 | 181.0 | 181.1 | 105 | 181.0 |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | - |
| 21:00:00 | 181.2 | 181.2 | 181.2 | 181.2 | 148 | 181.2 |
| 21:05:00 | 181.2 | 182.0 | 181.2 | 182.0 | 1929 | 182.0 |
| 21:10:00 | 182.5 | 182.6 | 182.5 | 182.6 | 319 | 182.6 |
| 21:15:00 | 182.9 | 182.9 | 182.9 | 182.9 | 23 | 182.9 |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | 182.1 | 182.1 | 182.1 | 182.1 | 866 | 182.1 |
| 21:35:00 | - |
| 21:40:00 | - |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 182.0 | 182.0 | 182.0 | 182.0 | 10 | 182.0 |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | 181.0 | 181.0 | 180.9 | 180.9 | 49 | 180.9 |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | 182.0 | 182.0 | 182.0 | 182.0 | 1 | 182.0 |
| 23:25:00 | 181.7 | 181.7 | 181.7 | 181.7 | 25 | 181.7 |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |