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 |
| 00:05:00 | - |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | - |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | 185.5 | 185.5 | 185.5 | 185.5 | 173 | 185.5 |
| 00:55:00 | - |
| 01:00:00 | 185.6 | 185.7 | 185.6 | 185.7 | 1013 | 185.7 |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | 185.7 | 185.7 | 185.7 | 185.7 | 395 | 185.7 |
| 02:20:00 | - |
| 02:25:00 | - |
| 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 | - |
| 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 | 185.7 | 186.3 | 185.7 | 186.3 | 2500 | 186.0 |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | 186.0 | 186.1 | 186.0 | 186.1 | 334 | 186.0 |
| 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 | 185.1 | 185.1 | 185.1 | 185.1 | 10 | 185.1 |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | 186.0 | 186.0 | 186.0 | 186.0 | 540 | 186.0 |
| 06:20:00 | 185.3 | 185.3 | 185.3 | 185.3 | 5000 | 185.3 |
| 06:25:00 | 185.3 | 186.1 | 185.3 | 186.0 | 5853 | 186.1 |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | 186.5 | 186.7 | 186.5 | 186.7 | 1670 | 186.7 |
| 06:45:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | 186.0 | 186.0 | 186.0 | 186.0 | 1 | 186.0 |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | 185.4 | 186.7 | 185.2 | 186.7 | 604 | 185.3 |
| 07:20:00 | - |
| 07:25:00 | 186.7 | 186.8 | 186.7 | 186.8 | 316 | 186.7 |
| 07:30:00 | - |
| 07:35:00 | 186.2 | 186.8 | 186.0 | 186.8 | 949 | 186.5 |
| 07:40:00 | 186.7 | 186.7 | 186.7 | 186.7 | 502 | 186.7 |
| 07:45:00 | 186.7 | 187.0 | 186.7 | 187.0 | 4512 | 186.8 |
| 07:50:00 | 187.2 | 188.0 | 187.2 | 187.6 | 2783 | 187.7 |
| 07:55:00 | 187.6 | 187.8 | 187.3 | 187.8 | 117 | 187.8 |
| 08:00:00 | 187.9 | 188.0 | 187.6 | 187.6 | 3231 | 188.0 |
| 08:05:00 | - |
| 08:10:00 | 187.6 | 187.6 | 187.6 | 187.6 | 8 | 187.6 |
| 08:15:00 | - |
| 08:20:00 | - |
| 08:25:00 | 187.9 | 188.0 | 187.9 | 188.0 | 51 | 187.9 |
| 08:30:00 | 188.0 | 188.0 | 188.0 | 188.0 | 665 | 188.0 |
| 08:35:00 | 188.0 | 188.4 | 187.9 | 188.4 | 313 | 188.0 |
| 08:40:00 | 188.4 | 188.4 | 188.0 | 188.0 | 104 | 188.4 |
| 08:45:00 | 188.0 | 188.3 | 187.9 | 187.9 | 395 | 188.1 |
| 08:50:00 | - |
| 08:55:00 | 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 |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | 188.5 | 188.5 | 188.0 | 188.0 | 41 | 188.5 |
| 09:25:00 | 188.5 | 189.0 | 188.5 | 189.0 | 812 | 189.0 |
| 09:30:00 | 189.0 | 189.0 | 189.0 | 189.0 | 100 | 189.0 |
| 09:35:00 | - |
| 09:40:00 | 189.0 | 189.0 | 189.0 | 189.0 | 337 | 189.0 |
| 09:45:00 | 189.0 | 189.0 | 189.0 | 189.0 | 24 | 189.0 |
| 09:50:00 | 189.0 | 189.0 | 188.0 | 188.0 | 3754 | 188.8 |
| 09:55:00 | 188.5 | 188.5 | 188.5 | 188.5 | 195 | 188.5 |
| 10:00:00 | 188.5 | 188.5 | 188.0 | 188.0 | 1552 | 188.5 |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | 188.8 | 188.9 | 188.8 | 188.9 | 393 | 188.9 |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | 188.2 | 188.2 | 188.2 | 188.2 | 3218 | 188.2 |
| 10:55:00 | 188.2 | 188.2 | 188.2 | 188.2 | 54 | 188.2 |
| 11:00:00 | 188.9 | 189.0 | 188.9 | 189.0 | 264 | 188.9 |
| 11:05:00 | - |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | 188.2 | 188.2 | 188.1 | 188.1 | 2548 | 188.2 |
| 11:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 333 | 188.2 |
| 11:35:00 | 188.2 | 188.2 | 188.1 | 188.1 | 2542 | 188.2 |
| 11:40:00 | 188.1 | 188.1 | 187.5 | 187.5 | 2038 | 188.0 |
| 11:45:00 | - |
| 11:50:00 | 187.9 | 187.9 | 187.1 | 187.1 | 4678 | 187.3 |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | 187.0 | 187.0 | 186.0 | 186.0 | 3036 | 186.1 |
| 12:15:00 | - |
| 12:20:00 | 186.1 | 186.1 | 186.0 | 186.1 | 492 | 186.0 |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | 187.0 | 188.2 | 187.0 | 188.2 | 1426 | 188.0 |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | 188.1 | 188.9 | 188.1 | 188.9 | 2801 | 188.3 |
| 13:05:00 | 188.6 | 188.6 | 188.6 | 188.6 | 1 | 188.6 |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | 188.3 | 188.4 | 188.3 | 188.4 | 2361 | 188.4 |
| 13:40:00 | 188.4 | 188.4 | 188.4 | 188.4 | 1 | 188.4 |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 187.6 | 187.6 | 187.5 | 187.5 | 2160 | 187.5 |
| 14:00:00 | 188.0 | 189.0 | 188.0 | 189.0 | 3236 | 188.8 |
| 14:05:00 | - |
| 14:10:00 | 187.7 | 187.7 | 187.7 | 187.7 | 12 | 187.7 |
| 14:15:00 | 188.0 | 188.0 | 188.0 | 188.0 | 21 | 188.0 |
| 14:20:00 | - |
| 14:25:00 | 188.2 | 189.0 | 188.2 | 188.9 | 5005 | 188.5 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | - |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | 188.0 | 188.0 | 188.0 | 188.0 | 1 | 188.0 |
| 15:05:00 | - |
| 15:10:00 | 188.0 | 188.0 | 187.5 | 187.5 | 412 | 187.8 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | 188.2 | 188.2 | 188.2 | 188.2 | 50 | 188.2 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | 188.2 | 188.2 | 187.7 | 187.7 | 771 | 187.8 |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 188.3 | 188.4 | 188.3 | 188.4 | 342 | 188.4 |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | 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 |
| 17:05:00 | 188.3 | 188.4 | 188.3 | 188.4 | 26 | 188.3 |
| 17:10:00 | 188.9 | 188.9 | 188.9 | 188.9 | 134 | 188.9 |
| 17:15:00 | 189.0 | 189.0 | 189.0 | 189.0 | 3226 | 189.0 |
| 17:20:00 | 189.0 | 189.0 | 189.0 | 189.0 | 914 | 189.0 |
| 17:25:00 | 189.4 | 189.4 | 189.4 | 189.4 | 1 | 189.4 |
| 17:30:00 | 189.4 | 189.4 | 189.4 | 189.4 | 605 | 189.4 |
| 17:35:00 | 189.4 | 189.5 | 189.4 | 189.5 | 192 | 189.5 |
| 17:40:00 | 189.7 | 189.8 | 189.7 | 189.8 | 1014 | 189.8 |
| 17:45:00 | 189.8 | 190.0 | 189.1 | 189.9 | 1698 | 189.7 |
| 17:50:00 | 189.9 | 189.9 | 189.8 | 189.8 | 95 | 189.9 |
| 17:55:00 | 189.8 | 190.0 | 189.8 | 190.0 | 1695 | 189.9 |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 189.1 | 189.1 | 189.1 | 189.1 | 290 | 189.1 |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | 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 |
| 18:35:00 | 188.7 | 188.7 | 188.7 | 188.7 | 40 | 188.7 |
| 18:40:00 | 189.3 | 189.3 | 189.3 | 189.3 | 2655 | 189.3 |
| 18:45:00 | - |
| 18:50:00 | 189.7 | 189.7 | 188.5 | 189.6 | 205 | 188.7 |
| 18:55:00 | 188.7 | 188.7 | 188.7 | 188.7 | 300 | 188.7 |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | 188.8 | 188.8 | 188.8 | 188.8 | 3 | 188.8 |
| 19:15:00 | - |
| 19:20:00 | 189.7 | 189.7 | 189.7 | 189.7 | 1 | 189.7 |
| 19:25:00 | 189.6 | 189.6 | 189.6 | 189.6 | 1 | 189.6 |
| 19:30:00 | 189.5 | 189.5 | 189.2 | 189.2 | 4 | 189.4 |
| 19:35:00 | 189.1 | 189.1 | 188.6 | 188.6 | 383 | 188.6 |
| 19:40:00 | 188.6 | 188.6 | 188.6 | 188.6 | 2392 | 188.6 |
| 19:45:00 | - |
| 19:50:00 | 188.7 | 188.7 | 188.6 | 188.6 | 650 | 188.7 |
| 19:55:00 | - |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | 188.6 | 188.6 | 188.6 | 188.6 | 1481 | 188.6 |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | 188.0 | 188.0 | 188.0 | 188.0 | 484 | 188.0 |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | - |
| 21:00:00 | - |
| 21:05:00 | 188.2 | 188.2 | 188.1 | 188.1 | 709 | 188.1 |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | 188.2 | 188.2 | 188.2 | 188.2 | 1 | 188.2 |
| 21:25:00 | - |
| 21:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 85 | 188.2 |
| 21:35:00 | - |
| 21:40:00 | - |
| 21:45:00 | - |
| 21:50:00 | 189.0 | 189.0 | 189.0 | 189.0 | 1 | 189.0 |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 188.1 | 188.1 | 188.0 | 188.0 | 318 | 188.0 |
| 22:10:00 | 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 |
| 22:20:00 | - |
| 22:25:00 | 188.0 | 188.0 | 188.0 | 188.0 | 46 | 188.0 |
| 22:30:00 | - |
| 22:35:00 | 189.2 | 189.2 | 189.2 | 189.2 | 2 | 189.2 |
| 22:40:00 | 188.0 | 188.0 | 188.0 | 188.0 | 1 | 188.0 |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | 188.0 | 188.0 | 188.0 | 188.0 | 42 | 188.0 |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | - |
| 23:25:00 | 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 |
| 23:35:00 | 188.5 | 188.5 | 188.5 | 188.5 | 1 | 188.5 |
| 23:40:00 | - |
| 23:45:00 | 187.9 | 187.9 | 187.9 | 187.9 | 500 | 187.9 |
| 23:50:00 | - |
| 23:55:00 | - |