2020年07月23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 | 184.5 | 184.5 | 184.5 | 184.5 | 1 | 184.5 |
| 00:03:00 | - |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | 185.5 | 185.5 | 185.5 | 185.5 | 173 | 185.5 |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | 185.6 | 185.7 | 185.6 | 185.7 | 1013 | 185.7 |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | 185.7 | 185.7 | 185.7 | 185.7 | 100 | 185.7 |
| 02:18:00 | 185.7 | 185.7 | 185.7 | 185.7 | 295 | 185.7 |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 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 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 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 | 185.7 | 186.3 | 185.7 | 186.3 | 2500 | 186.0 |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | 186.0 | 186.0 | 186.0 | 186.0 | 230 | 186.0 |
| 05:18:00 | 186.0 | 186.1 | 186.0 | 186.1 | 104 | 186.1 |
| 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 | - |
| 05:57:00 | - |
| 06:00:00 | 185.1 | 185.1 | 185.1 | 185.1 | 10 | 185.1 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | 186.0 | 186.0 | 186.0 | 186.0 | 540 | 186.0 |
| 06:21:00 | 185.3 | 185.3 | 185.3 | 185.3 | 2500 | 185.3 |
| 06:24:00 | 185.3 | 186.1 | 185.3 | 186.1 | 5002 | 185.7 |
| 06:27:00 | 186.1 | 186.1 | 186.0 | 186.0 | 3351 | 186.1 |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | 186.5 | 186.7 | 186.5 | 186.7 | 1670 | 186.7 |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | 185.4 | 186.7 | 185.2 | 186.7 | 604 | 185.3 |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | 186.7 | 186.8 | 186.7 | 186.8 | 316 | 186.7 |
| 07:30:00 | - |
| 07:33:00 | 186.2 | 186.2 | 186.0 | 186.0 | 320 | 186.1 |
| 07:36:00 | 186.8 | 186.8 | 186.7 | 186.8 | 629 | 186.7 |
| 07:39:00 | - |
| 07:42:00 | 186.7 | 186.7 | 186.7 | 186.7 | 502 | 186.7 |
| 07:45:00 | 186.7 | 186.7 | 186.7 | 186.7 | 853 | 186.7 |
| 07:48:00 | 186.7 | 187.0 | 186.7 | 187.0 | 3659 | 186.8 |
| 07:51:00 | 187.2 | 188.0 | 187.2 | 187.6 | 2504 | 187.7 |
| 07:54:00 | 187.6 | 187.6 | 187.3 | 187.3 | 291 | 187.6 |
| 07:57:00 | 187.8 | 187.8 | 187.8 | 187.8 | 105 | 187.8 |
| 08:00:00 | 187.9 | 188.0 | 187.9 | 188.0 | 657 | 188.0 |
| 08:03:00 | 187.6 | 188.0 | 187.6 | 187.6 | 2574 | 188.0 |
| 08:06:00 | - |
| 08:09:00 | - |
| 08:12:00 | 187.6 | 187.6 | 187.6 | 187.6 | 8 | 187.6 |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | - |
| 08:24:00 | 187.9 | 187.9 | 187.9 | 187.9 | 2 | 187.9 |
| 08:27:00 | 187.9 | 188.0 | 187.9 | 188.0 | 49 | 187.9 |
| 08:30:00 | 188.0 | 188.0 | 188.0 | 188.0 | 466 | 188.0 |
| 08:33:00 | 188.0 | 188.0 | 187.9 | 187.9 | 511 | 188.0 |
| 08:36:00 | 188.4 | 188.4 | 188.4 | 188.4 | 1 | 188.4 |
| 08:39:00 | - |
| 08:42:00 | 188.4 | 188.4 | 188.0 | 188.0 | 104 | 188.4 |
| 08:45:00 | 188.0 | 188.2 | 187.9 | 188.2 | 255 | 188.1 |
| 08:48:00 | 188.3 | 188.3 | 187.9 | 187.9 | 140 | 188.2 |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | 188.5 | 188.5 | 188.5 | 188.5 | 2 | 188.5 |
| 09:00:00 | 188.5 | 188.5 | 188.5 | 188.5 | 5 | 188.5 |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | - |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | 188.5 | 188.5 | 188.5 | 188.5 | 40 | 188.5 |
| 09:24:00 | 188.0 | 189.0 | 188.0 | 189.0 | 401 | 189.0 |
| 09:27:00 | 189.0 | 189.0 | 189.0 | 189.0 | 412 | 189.0 |
| 09:30:00 | - |
| 09:33:00 | 189.0 | 189.0 | 189.0 | 189.0 | 100 | 189.0 |
| 09:36:00 | - |
| 09:39:00 | 189.0 | 189.0 | 189.0 | 189.0 | 337 | 189.0 |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | 189.0 | 189.0 | 189.0 | 189.0 | 24 | 189.0 |
| 09:51:00 | 189.0 | 189.0 | 188.9 | 188.9 | 3054 | 189.0 |
| 09:54:00 | 188.1 | 188.1 | 188.0 | 188.0 | 700 | 188.0 |
| 09:57:00 | 188.5 | 188.5 | 188.5 | 188.5 | 195 | 188.5 |
| 10:00:00 | 188.5 | 188.5 | 188.5 | 188.5 | 1548 | 188.5 |
| 10:03:00 | 188.5 | 188.5 | 188.0 | 188.0 | 4 | 188.4 |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | - |
| 10:15:00 | - |
| 10:18:00 | - |
| 10:21:00 | 188.8 | 188.9 | 188.8 | 188.9 | 393 | 188.9 |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | - |
| 10:33:00 | - |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | - |
| 10:45:00 | - |
| 10:48:00 | - |
| 10:51:00 | 188.2 | 188.2 | 188.2 | 188.2 | 5 | 188.2 |
| 10:54:00 | 188.2 | 188.2 | 188.2 | 188.2 | 3267 | 188.2 |
| 10:57:00 | - |
| 11:00:00 | 188.9 | 189.0 | 188.9 | 189.0 | 264 | 188.9 |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | - |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | - |
| 11:27:00 | 188.2 | 188.2 | 188.1 | 188.1 | 2548 | 188.2 |
| 11:30:00 | - |
| 11:33:00 | 188.2 | 188.2 | 188.2 | 188.2 | 1709 | 188.2 |
| 11:36:00 | 188.1 | 188.2 | 188.1 | 188.1 | 158 | 188.2 |
| 11:39:00 | 188.1 | 188.1 | 188.1 | 188.1 | 2174 | 188.1 |
| 11:42:00 | 188.1 | 188.1 | 187.5 | 187.5 | 872 | 187.9 |
| 11:45:00 | - |
| 11:48:00 | 187.9 | 187.9 | 187.9 | 187.9 | 831 | 187.9 |
| 11:51:00 | 187.9 | 187.9 | 187.1 | 187.1 | 3847 | 187.2 |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 187.0 | 187.0 | 186.0 | 186.0 | 3036 | 186.1 |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | 186.1 | 186.1 | 186.0 | 186.0 | 392 | 186.0 |
| 12:24:00 | 186.1 | 186.1 | 186.1 | 186.1 | 100 | 186.1 |
| 12:27:00 | - |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | - |
| 12:45:00 | 187.0 | 188.2 | 187.0 | 188.2 | 1426 | 188.0 |
| 12:48:00 | - |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | 188.1 | 188.9 | 188.1 | 188.9 | 2801 | 188.3 |
| 13:03:00 | - |
| 13:06:00 | 188.6 | 188.6 | 188.6 | 188.6 | 1 | 188.6 |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | - |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | 188.3 | 188.4 | 188.3 | 188.4 | 500 | 188.4 |
| 13:39:00 | 188.4 | 188.4 | 188.4 | 188.4 | 1862 | 188.4 |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | 187.6 | 187.6 | 187.5 | 187.5 | 300 | 187.6 |
| 13:57:00 | 187.6 | 187.6 | 187.5 | 187.5 | 1860 | 187.5 |
| 14:00:00 | 188.0 | 189.0 | 188.0 | 189.0 | 3236 | 188.8 |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | 187.7 | 187.7 | 187.7 | 187.7 | 12 | 187.7 |
| 14:15:00 | - |
| 14:18:00 | 188.0 | 188.0 | 188.0 | 188.0 | 21 | 188.0 |
| 14:21:00 | - |
| 14:24:00 | 188.2 | 189.0 | 188.2 | 188.9 | 5005 | 188.5 |
| 14:27:00 | - |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | - |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | - |
| 15:00:00 | - |
| 15:03:00 | 188.0 | 188.0 | 188.0 | 188.0 | 1 | 188.0 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 188.0 | 188.0 | 187.5 | 187.5 | 412 | 187.8 |
| 15:15:00 | - |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | 188.2 | 188.2 | 188.2 | 188.2 | 50 | 188.2 |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | 188.2 | 188.2 | 187.7 | 187.7 | 771 | 187.8 |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | 188.3 | 188.4 | 188.3 | 188.4 | 342 | 188.4 |
| 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 | 188.2 | 188.2 | 188.2 | 188.2 | 32 | 188.2 |
| 17:00:00 | 188.4 | 188.5 | 188.4 | 188.5 | 473 | 188.5 |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | 188.3 | 188.4 | 188.3 | 188.4 | 26 | 188.3 |
| 17:12:00 | 188.9 | 188.9 | 188.9 | 188.9 | 134 | 188.9 |
| 17:15:00 | 189.0 | 189.0 | 189.0 | 189.0 | 2951 | 189.0 |
| 17:18:00 | 189.0 | 189.0 | 189.0 | 189.0 | 275 | 189.0 |
| 17:21:00 | 189.0 | 189.0 | 189.0 | 189.0 | 914 | 189.0 |
| 17:24:00 | 189.4 | 189.4 | 189.4 | 189.4 | 1 | 189.4 |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | 189.4 | 189.4 | 189.4 | 189.4 | 605 | 189.4 |
| 17:36:00 | 189.4 | 189.5 | 189.4 | 189.5 | 192 | 189.5 |
| 17:39:00 | 189.7 | 189.8 | 189.7 | 189.8 | 650 | 189.8 |
| 17:42:00 | 189.8 | 189.8 | 189.8 | 189.8 | 364 | 189.8 |
| 17:45:00 | 189.8 | 190.0 | 189.8 | 190.0 | 898 | 189.9 |
| 17:48:00 | 189.1 | 189.9 | 189.1 | 189.8 | 895 | 189.5 |
| 17:51:00 | - |
| 17:54:00 | 189.8 | 190.0 | 189.8 | 190.0 | 1695 | 189.9 |
| 17:57:00 | - |
| 18:00:00 | - |
| 18:03:00 | - |
| 18:06:00 | - |
| 18:09:00 | - |
| 18:12:00 | 189.1 | 189.1 | 189.1 | 189.1 | 290 | 189.1 |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | 188.7 | 188.7 | 188.6 | 188.6 | 248 | 188.6 |
| 18:30:00 | 188.6 | 188.6 | 188.6 | 188.6 | 121 | 188.6 |
| 18:33:00 | - |
| 18:36:00 | 188.7 | 188.7 | 188.7 | 188.7 | 40 | 188.7 |
| 18:39:00 | - |
| 18:42:00 | 189.3 | 189.3 | 189.3 | 189.3 | 2655 | 189.3 |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | 189.7 | 189.7 | 188.5 | 188.5 | 204 | 188.7 |
| 18:54:00 | 189.6 | 189.6 | 189.6 | 189.6 | 1 | 189.6 |
| 18:57:00 | 188.7 | 188.7 | 188.7 | 188.7 | 300 | 188.7 |
| 19:00:00 | - |
| 19:03:00 | - |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | 188.8 | 188.8 | 188.8 | 188.8 | 3 | 188.8 |
| 19:15:00 | - |
| 19:18:00 | - |
| 19:21:00 | 189.7 | 189.7 | 189.7 | 189.7 | 1 | 189.7 |
| 19:24:00 | - |
| 19:27:00 | 189.6 | 189.6 | 189.6 | 189.6 | 1 | 189.6 |
| 19:30:00 | 189.5 | 189.5 | 189.5 | 189.5 | 1 | 189.5 |
| 19:33:00 | 189.4 | 189.4 | 189.2 | 189.2 | 3 | 189.3 |
| 19:36:00 | 189.1 | 189.1 | 188.6 | 188.6 | 383 | 188.6 |
| 19:39:00 | 188.6 | 188.6 | 188.6 | 188.6 | 2392 | 188.6 |
| 19:42:00 | - |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | 188.7 | 188.7 | 188.6 | 188.6 | 650 | 188.7 |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 188.6 | 188.6 | 188.6 | 188.6 | 1481 | 188.6 |
| 20:15:00 | - |
| 20:18:00 | - |
| 20:21:00 | - |
| 20:24:00 | - |
| 20:27:00 | 188.0 | 188.0 | 188.0 | 188.0 | 484 | 188.0 |
| 20:30:00 | - |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | - |
| 20:57:00 | - |
| 21:00:00 | - |
| 21:03:00 | - |
| 21:06:00 | 188.2 | 188.2 | 188.1 | 188.1 | 709 | 188.1 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | - |
| 21:18:00 | - |
| 21:21:00 | - |
| 21:24:00 | 188.2 | 188.2 | 188.2 | 188.2 | 1 | 188.2 |
| 21:27:00 | - |
| 21:30:00 | - |
| 21:33:00 | 188.2 | 188.2 | 188.2 | 188.2 | 85 | 188.2 |
| 21:36:00 | - |
| 21:39:00 | - |
| 21:42:00 | - |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | 189.0 | 189.0 | 189.0 | 189.0 | 1 | 189.0 |
| 21:54:00 | - |
| 21:57:00 | - |
| 22:00:00 | - |
| 22:03:00 | - |
| 22:06:00 | 188.1 | 188.1 | 188.0 | 188.0 | 318 | 188.0 |
| 22:09:00 | - |
| 22:12:00 | 189.3 | 189.3 | 189.3 | 189.3 | 1 | 189.3 |
| 22:15:00 | 189.4 | 189.4 | 189.4 | 189.4 | 1 | 189.4 |
| 22:18:00 | - |
| 22:21:00 | - |
| 22:24:00 | 188.0 | 188.0 | 188.0 | 188.0 | 46 | 188.0 |
| 22:27:00 | - |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | 189.2 | 189.2 | 188.0 | 188.0 | 3 | 188.8 |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | 188.0 | 188.0 | 188.0 | 188.0 | 42 | 188.0 |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | 188.0 | 188.0 | 188.0 | 188.0 | 960 | 188.0 |
| 23:30:00 | 188.0 | 188.0 | 188.0 | 188.0 | 2500 | 188.0 |
| 23:33:00 | 188.5 | 188.5 | 188.5 | 188.5 | 1 | 188.5 |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | 187.9 | 187.9 | 187.9 | 187.9 | 500 | 187.9 |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | - |