2020年07月29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 | 209.0 | 209.0 | 209.0 | 209.0 | 1 | 209.0 |
| 00:15:00 | - |
| 00:20:00 | 210.0 | 210.2 | 210.0 | 210.2 | 121 | 210.2 |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | 209.0 | 209.0 | 208.1 | 208.8 | 837 | 208.8 |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | 208.9 | 208.9 | 208.9 | 208.9 | 4 | 208.9 |
| 01:00:00 | 208.8 | 208.8 | 208.8 | 208.8 | 42 | 208.8 |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | 208.9 | 208.9 | 208.0 | 208.0 | 518 | 208.0 |
| 01:25:00 | 207.8 | 207.8 | 207.7 | 207.7 | 6400 | 207.7 |
| 01:30:00 | 207.7 | 207.7 | 207.4 | 207.4 | 2775 | 207.4 |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | 207.2 | 207.2 | 207.2 | 207.2 | 98 | 207.2 |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | 207.5 | 207.5 | 207.5 | 207.5 | 100 | 207.5 |
| 02:20:00 | 208.0 | 208.7 | 208.0 | 208.7 | 13 | 208.2 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | 208.9 | 208.9 | 208.9 | 208.9 | 12 | 208.9 |
| 03:05:00 | 208.9 | 209.5 | 208.9 | 209.5 | 393 | 209.5 |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | - |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | 209.6 | 209.6 | 209.6 | 209.6 | 47 | 209.6 |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | 209.5 | 209.5 | 209.5 | 209.5 | 4 | 209.5 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | - |
| 04:25:00 | 209.6 | 209.6 | 209.6 | 209.6 | 128 | 209.6 |
| 04:30:00 | 210.0 | 210.0 | 210.0 | 210.0 | 827 | 210.0 |
| 04:35:00 | - |
| 04:40:00 | 210.0 | 210.0 | 210.0 | 210.0 | 50 | 210.0 |
| 04:45:00 | - |
| 04:50:00 | 209.8 | 209.8 | 209.8 | 209.8 | 10 | 209.8 |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | 210.5 | 210.5 | 210.3 | 210.3 | 11 | 210.3 |
| 05:10:00 | - |
| 05:15:00 | 210.0 | 211.0 | 210.0 | 211.0 | 153 | 211.0 |
| 05:20:00 | - |
| 05:25:00 | 211.4 | 211.4 | 211.4 | 211.4 | 2464 | 211.4 |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | 211.0 | 211.0 | 211.0 | 211.0 | 291 | 211.0 |
| 05:45:00 | 211.2 | 211.5 | 211.2 | 211.5 | 26 | 211.4 |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | 211.5 | 211.5 | 211.5 | 211.5 | 100 | 211.5 |
| 06:05:00 | 211.5 | 212.0 | 211.5 | 212.0 | 574 | 211.9 |
| 06:10:00 | 212.0 | 212.0 | 212.0 | 212.0 | 824 | 212.0 |
| 06:15:00 | - |
| 06:20:00 | 212.0 | 212.0 | 212.0 | 212.0 | 16 | 212.0 |
| 06:25:00 | - |
| 06:30:00 | 212.0 | 212.1 | 212.0 | 212.1 | 700 | 212.1 |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | 211.2 | 211.2 | 211.2 | 211.2 | 37 | 211.2 |
| 07:00:00 | 211.2 | 211.2 | 211.2 | 211.2 | 4846 | 211.2 |
| 07:05:00 | 211.0 | 211.0 | 211.0 | 211.0 | 1792 | 211.0 |
| 07:10:00 | 211.0 | 211.0 | 209.6 | 209.6 | 312 | 210.4 |
| 07:15:00 | 209.5 | 209.5 | 208.5 | 208.5 | 34 | 209.0 |
| 07:20:00 | 208.2 | 208.2 | 208.0 | 208.0 | 200 | 208.1 |
| 07:25:00 | 208.0 | 208.0 | 208.0 | 208.0 | 828 | 208.0 |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | 208.0 | 208.7 | 208.0 | 208.7 | 1700 | 208.7 |
| 07:45:00 | 208.5 | 208.7 | 208.5 | 208.7 | 499 | 208.6 |
| 07:50:00 | 208.8 | 208.8 | 208.8 | 208.8 | 3 | 208.8 |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | 208.6 | 208.6 | 208.0 | 208.0 | 1324 | 208.5 |
| 08:10:00 | - |
| 08:15:00 | 209.0 | 209.0 | 209.0 | 209.0 | 201 | 209.0 |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | - |
| 08:40:00 | - |
| 08:45:00 | - |
| 08:50:00 | 209.4 | 209.4 | 209.4 | 209.4 | 29 | 209.4 |
| 08:55:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1 | 209.0 |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | 209.1 | 209.5 | 209.1 | 209.5 | 101 | 209.1 |
| 09:20:00 | - |
| 09:25:00 | 208.6 | 208.6 | 208.5 | 208.5 | 1824 | 208.6 |
| 09:30:00 | - |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | 208.5 | 208.5 | 208.1 | 208.1 | 2400 | 208.1 |
| 09:50:00 | - |
| 09:55:00 | 208.1 | 208.1 | 208.0 | 208.0 | 550 | 208.0 |
| 10:00:00 | 208.0 | 208.0 | 208.0 | 208.0 | 346 | 208.0 |
| 10:05:00 | - |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | 207.5 | 207.5 | 207.0 | 207.0 | 3 | 207.3 |
| 10:30:00 | 207.0 | 207.0 | 207.0 | 207.0 | 6 | 207.0 |
| 10:35:00 | 207.0 | 207.0 | 207.0 | 207.0 | 7 | 207.0 |
| 10:40:00 | - |
| 10:45:00 | 207.0 | 207.0 | 207.0 | 207.0 | 24 | 207.0 |
| 10:50:00 | - |
| 10:55:00 | 207.4 | 207.6 | 207.4 | 207.6 | 2800 | 207.5 |
| 11:00:00 | - |
| 11:05:00 | 207.0 | 207.0 | 206.9 | 207.0 | 815 | 207.0 |
| 11:10:00 | 206.8 | 206.8 | 206.8 | 206.8 | 500 | 206.8 |
| 11:15:00 | 207.1 | 208.0 | 207.0 | 207.0 | 14 | 207.6 |
| 11:20:00 | - |
| 11:25:00 | 208.0 | 208.0 | 208.0 | 208.0 | 18 | 208.0 |
| 11:30:00 | 207.0 | 207.0 | 207.0 | 207.0 | 105 | 207.0 |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | 207.5 | 207.7 | 207.5 | 207.7 | 860 | 207.6 |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | 207.1 | 207.8 | 207.1 | 207.8 | 29 | 207.2 |
| 12:05:00 | 207.8 | 207.8 | 207.8 | 207.8 | 41 | 207.8 |
| 12:10:00 | 208.0 | 208.0 | 207.3 | 207.3 | 75 | 207.4 |
| 12:15:00 | 208.0 | 208.7 | 208.0 | 208.7 | 2400 | 208.6 |
| 12:20:00 | - |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | 208.9 | 209.0 | 208.9 | 209.0 | 521 | 209.0 |
| 12:50:00 | - |
| 12:55:00 | 208.9 | 208.9 | 208.1 | 208.1 | 2 | 208.5 |
| 13:00:00 | - |
| 13:05:00 | 208.1 | 208.1 | 207.6 | 207.6 | 2473 | 207.6 |
| 13:10:00 | - |
| 13:15:00 | 208.0 | 208.7 | 207.6 | 207.6 | 2025 | 208.6 |
| 13:20:00 | - |
| 13:25:00 | 207.6 | 207.6 | 207.6 | 207.6 | 65 | 207.6 |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | 209.0 | 209.0 | 209.0 | 209.0 | 4 | 209.0 |
| 13:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 151 | 209.0 |
| 13:50:00 | - |
| 13:55:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1 | 209.0 |
| 14:00:00 | 208.7 | 209.0 | 208.7 | 209.0 | 11 | 208.7 |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | - |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | - |
| 14:50:00 | 209.0 | 209.3 | 209.0 | 209.3 | 531 | 209.3 |
| 14:55:00 | - |
| 15:00:00 | 209.5 | 209.5 | 208.3 | 209.5 | 229 | 208.3 |
| 15:05:00 | 209.4 | 209.5 | 208.9 | 208.9 | 68 | 209.3 |
| 15:10:00 | 208.9 | 209.5 | 208.3 | 209.5 | 617 | 208.8 |
| 15:15:00 | 209.6 | 209.7 | 209.6 | 209.7 | 880 | 209.7 |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | 209.4 | 209.4 | 209.0 | 209.0 | 134 | 209.4 |
| 15:40:00 | 209.0 | 209.0 | 209.0 | 209.0 | 2 | 209.0 |
| 15:45:00 | - |
| 15:50:00 | 209.0 | 209.0 | 209.0 | 209.0 | 166 | 209.0 |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | 209.0 | 209.0 | 209.0 | 209.0 | 78 | 209.0 |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | - |
| 16:25:00 | - |
| 16:30:00 | 209.0 | 209.0 | 208.2 | 208.2 | 530 | 209.0 |
| 16:35:00 | 209.0 | 209.8 | 209.0 | 209.8 | 3006 | 209.7 |
| 16:40:00 | - |
| 16:45:00 | 209.7 | 209.9 | 208.2 | 208.6 | 4659 | 209.8 |
| 16:50:00 | 208.6 | 208.6 | 208.5 | 208.5 | 132 | 208.5 |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | 208.6 | 208.6 | 208.2 | 208.2 | 925 | 208.4 |
| 17:20:00 | - |
| 17:25:00 | 209.1 | 209.3 | 208.5 | 208.5 | 229 | 208.8 |
| 17:30:00 | - |
| 17:35:00 | 208.5 | 208.5 | 208.2 | 208.2 | 309 | 208.2 |
| 17:40:00 | 208.3 | 208.3 | 208.3 | 208.3 | 263 | 208.3 |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 210.0 | 210.0 | 210.0 | 210.0 | 60 | 210.0 |
| 18:15:00 | 210.0 | 210.2 | 210.0 | 210.2 | 685 | 210.0 |
| 18:20:00 | 210.5 | 210.9 | 210.5 | 210.9 | 131 | 210.9 |
| 18:25:00 | 210.0 | 210.0 | 209.0 | 209.0 | 14 | 209.2 |
| 18:30:00 | 208.7 | 209.0 | 208.7 | 208.8 | 1783 | 208.7 |
| 18:35:00 | 208.9 | 208.9 | 208.9 | 208.9 | 130 | 208.9 |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | 210.0 | 210.6 | 210.0 | 210.6 | 28 | 210.6 |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | - |
| 19:20:00 | 209.0 | 209.0 | 208.9 | 208.9 | 1061 | 208.9 |
| 19:25:00 | 208.3 | 208.3 | 208.1 | 208.1 | 2457 | 208.1 |
| 19:30:00 | 208.1 | 208.1 | 208.1 | 208.1 | 1506 | 208.1 |
| 19:35:00 | 208.4 | 208.4 | 208.4 | 208.4 | 120 | 208.4 |
| 19:40:00 | 209.0 | 209.0 | 209.0 | 209.0 | 75 | 209.0 |
| 19:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 264 | 209.0 |
| 19:50:00 | - |
| 19:55:00 | 210.0 | 210.5 | 210.0 | 210.5 | 1827 | 210.4 |
| 20:00:00 | 209.0 | 210.0 | 209.0 | 210.0 | 4 | 209.8 |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | 210.0 | 210.0 | 210.0 | 210.0 | 5 | 210.0 |
| 20:30:00 | 210.0 | 210.0 | 210.0 | 210.0 | 4 | 210.0 |
| 20:35:00 | - |
| 20:40:00 | 209.0 | 209.0 | 208.8 | 208.8 | 11 | 208.8 |
| 20:45:00 | 208.8 | 208.8 | 208.8 | 208.8 | 195 | 208.8 |
| 20:50:00 | - |
| 20:55:00 | 210.0 | 210.0 | 210.0 | 210.0 | 1 | 210.0 |
| 21:00:00 | - |
| 21:05:00 | 209.1 | 209.1 | 209.1 | 209.1 | 72 | 209.1 |
| 21:10:00 | - |
| 21:15:00 | 209.9 | 210.0 | 209.9 | 210.0 | 1029 | 210.0 |
| 21:20:00 | 210.0 | 210.0 | 210.0 | 210.0 | 66 | 210.0 |
| 21:25:00 | - |
| 21:30:00 | - |
| 21:35:00 | 209.9 | 209.9 | 209.9 | 209.9 | 18 | 209.9 |
| 21:40:00 | - |
| 21:45:00 | 210.9 | 210.9 | 210.9 | 210.9 | 60 | 210.9 |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 210.8 | 210.8 | 210.8 | 210.8 | 500 | 210.8 |
| 22:10:00 | 210.9 | 210.9 | 210.9 | 210.9 | 53 | 210.9 |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | 210.0 | 210.0 | 210.0 | 210.0 | 1000 | 210.0 |
| 22:35:00 | 210.0 | 210.9 | 210.0 | 210.9 | 513 | 210.4 |
| 22:40:00 | 210.0 | 210.0 | 210.0 | 210.0 | 113 | 210.0 |
| 22:45:00 | 210.0 | 210.0 | 209.8 | 209.8 | 224 | 210.0 |
| 22:50:00 | 210.6 | 210.6 | 210.6 | 210.6 | 20 | 210.6 |
| 22:55:00 | 210.6 | 210.6 | 210.6 | 210.6 | 48 | 210.6 |
| 23:00:00 | 210.6 | 210.6 | 210.6 | 210.6 | 8 | 210.6 |
| 23:05:00 | - |
| 23:10:00 | 210.6 | 210.6 | 210.6 | 210.6 | 4 | 210.6 |
| 23:15:00 | 210.6 | 210.6 | 210.6 | 210.6 | 2 | 210.6 |
| 23:20:00 | 210.6 | 210.6 | 210.0 | 210.0 | 380 | 210.1 |
| 23:25:00 | 210.0 | 210.0 | 210.0 | 210.0 | 681 | 210.0 |
| 23:30:00 | 210.1 | 210.1 | 210.1 | 210.1 | 205 | 210.1 |
| 23:35:00 | 210.1 | 210.1 | 210.0 | 210.0 | 2200 | 210.0 |
| 23:40:00 | - |
| 23:45:00 | 210.8 | 211.2 | 210.8 | 211.2 | 3670 | 211.1 |
| 23:50:00 | 211.2 | 211.2 | 210.2 | 211.2 | 3830 | 211.2 |
| 23:55:00 | 209.7 | 209.7 | 209.7 | 209.7 | 1 | 209.7 |