2020年08月02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 | 216.0 | 216.7 | 215.2 | 215.6 | 3761 | 215.7 |
00:05:00 | 216.4 | 216.5 | 215.8 | 216.5 | 50 | 215.8 |
00:10:00 | 216.0 | 216.0 | 216.0 | 216.0 | 93 | 216.0 |
00:15:00 | 216.4 | 216.4 | 215.0 | 215.0 | 3 | 215.9 |
00:20:00 | 215.0 | 215.5 | 215.0 | 215.5 | 493 | 215.4 |
00:25:00 | 214.4 | 214.7 | 214.4 | 214.6 | 23 | 214.7 |
00:30:00 | - |
00:35:00 | 215.8 | 215.8 | 215.8 | 215.8 | 1001 | 215.8 |
00:40:00 | - |
00:45:00 | - |
00:50:00 | - |
00:55:00 | 215.7 | 215.8 | 214.1 | 215.8 | 946 | 215.1 |
01:00:00 | - |
01:05:00 | 215.1 | 216.0 | 215.1 | 216.0 | 68 | 215.2 |
01:10:00 | 216.0 | 216.0 | 216.0 | 216.0 | 24 | 216.0 |
01:15:00 | 216.0 | 216.4 | 216.0 | 216.4 | 200 | 216.2 |
01:20:00 | - |
01:25:00 | 216.0 | 216.1 | 216.0 | 216.1 | 15 | 216.0 |
01:30:00 | 216.5 | 218.2 | 216.5 | 218.2 | 2371 | 218.1 |
01:35:00 | - |
01:40:00 | 218.2 | 218.2 | 216.2 | 216.2 | 422 | 217.9 |
01:45:00 | 216.9 | 216.9 | 216.9 | 216.9 | 1 | 216.9 |
01:50:00 | 216.9 | 216.9 | 216.1 | 216.1 | 107 | 216.5 |
01:55:00 | - |
02:00:00 | - |
02:05:00 | 216.1 | 216.1 | 215.2 | 215.2 | 2052 | 215.2 |
02:10:00 | 215.6 | 215.6 | 215.6 | 215.6 | 19 | 215.6 |
02:15:00 | 217.0 | 217.9 | 217.0 | 217.9 | 316 | 217.9 |
02:20:00 | - |
02:25:00 | 217.6 | 217.7 | 217.6 | 217.7 | 1100 | 217.7 |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | 216.9 | 217.0 | 215.1 | 217.0 | 2091 | 216.5 |
02:50:00 | 217.7 | 217.7 | 217.7 | 217.7 | 572 | 217.7 |
02:55:00 | - |
03:00:00 | - |
03:05:00 | 216.0 | 216.0 | 216.0 | 216.0 | 8 | 216.0 |
03:10:00 | 217.0 | 217.0 | 217.0 | 217.0 | 1 | 217.0 |
03:15:00 | - |
03:20:00 | 217.6 | 217.6 | 217.6 | 217.6 | 513 | 217.6 |
03:25:00 | - |
03:30:00 | 218.0 | 218.0 | 218.0 | 218.0 | 168 | 218.0 |
03:35:00 | 218.0 | 218.0 | 218.0 | 218.0 | 6287 | 218.0 |
03:40:00 | 218.0 | 218.0 | 217.5 | 217.5 | 1529 | 217.8 |
03:45:00 | - |
03:50:00 | - |
03:55:00 | - |
04:00:00 | 217.7 | 217.7 | 217.7 | 217.7 | 58 | 217.7 |
04:05:00 | 218.0 | 218.2 | 218.0 | 218.1 | 374 | 218.1 |
04:10:00 | 218.1 | 218.2 | 218.1 | 218.2 | 228 | 218.1 |
04:15:00 | - |
04:20:00 | - |
04:25:00 | 218.1 | 218.1 | 217.6 | 218.1 | 194 | 218.1 |
04:30:00 | 218.1 | 218.3 | 218.1 | 218.3 | 1172 | 218.3 |
04:35:00 | 218.3 | 219.9 | 218.3 | 219.9 | 4442 | 219.4 |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | 218.2 | 218.2 | 218.2 | 218.2 | 1 | 218.2 |
05:15:00 | 218.1 | 218.2 | 218.1 | 218.1 | 2262 | 218.1 |
05:20:00 | 218.2 | 219.8 | 218.2 | 219.8 | 1489 | 219.7 |
05:25:00 | 219.8 | 219.8 | 219.8 | 219.8 | 43 | 219.8 |
05:30:00 | - |
05:35:00 | 219.8 | 219.8 | 219.8 | 219.8 | 344 | 219.8 |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | 219.2 | 219.2 | 219.2 | 219.2 | 1 | 219.2 |
06:00:00 | 219.9 | 219.9 | 219.9 | 219.9 | 978 | 219.9 |
06:05:00 | 219.9 | 219.9 | 219.9 | 219.9 | 51 | 219.9 |
06:10:00 | 219.9 | 219.9 | 219.9 | 219.9 | 2000 | 219.9 |
06:15:00 | 219.9 | 220.0 | 219.9 | 220.0 | 16751 | 220.0 |
06:20:00 | 219.2 | 219.2 | 218.1 | 218.1 | 1998 | 218.3 |
06:25:00 | 219.1 | 219.1 | 218.1 | 218.1 | 483 | 218.4 |
06:30:00 | 219.1 | 219.1 | 219.1 | 219.1 | 40 | 219.1 |
06:35:00 | - |
06:40:00 | 219.6 | 219.6 | 219.1 | 219.1 | 150 | 219.3 |
06:45:00 | 219.2 | 219.2 | 217.7 | 217.7 | 504 | 218.4 |
06:50:00 | - |
06:55:00 | 219.0 | 219.0 | 219.0 | 219.0 | 2170 | 219.0 |
07:00:00 | 218.9 | 218.9 | 218.0 | 218.0 | 15 | 218.8 |
07:05:00 | 218.1 | 218.2 | 218.1 | 218.2 | 2 | 218.2 |
07:10:00 | - |
07:15:00 | 218.2 | 219.0 | 218.1 | 219.0 | 722 | 218.7 |
07:20:00 | 219.0 | 219.0 | 219.0 | 219.0 | 2383 | 219.0 |
07:25:00 | 219.0 | 219.0 | 218.2 | 218.2 | 694 | 218.6 |
07:30:00 | - |
07:35:00 | 219.1 | 219.2 | 219.1 | 219.2 | 81 | 219.1 |
07:40:00 | 218.9 | 218.9 | 218.9 | 218.9 | 82 | 218.9 |
07:45:00 | - |
07:50:00 | - |
07:55:00 | 219.7 | 219.9 | 219.7 | 219.9 | 4 | 219.9 |
08:00:00 | 219.9 | 219.9 | 219.9 | 219.9 | 50 | 219.9 |
08:05:00 | 218.7 | 218.7 | 218.7 | 218.7 | 87 | 218.7 |
08:10:00 | - |
08:15:00 | - |
08:20:00 | 218.8 | 218.8 | 218.8 | 218.8 | 87 | 218.8 |
08:25:00 | 219.9 | 220.0 | 219.9 | 220.0 | 1299 | 220.0 |
08:30:00 | 219.9 | 220.0 | 219.8 | 220.0 | 3522 | 220.0 |
08:35:00 | 219.8 | 219.8 | 219.8 | 219.8 | 6 | 219.8 |
08:40:00 | 220.1 | 220.7 | 220.1 | 220.7 | 2153 | 220.7 |
08:45:00 | 220.8 | 220.9 | 220.8 | 220.9 | 78 | 220.9 |
08:50:00 | 220.9 | 223.0 | 220.9 | 223.0 | 3059 | 222.5 |
08:55:00 | 223.5 | 225.4 | 223.3 | 223.3 | 7319 | 224.9 |
09:00:00 | 223.7 | 225.5 | 223.3 | 225.5 | 3305 | 223.6 |
09:05:00 | 225.8 | 227.9 | 225.3 | 226.6 | 11627 | 225.8 |
09:10:00 | 225.5 | 226.0 | 224.0 | 225.1 | 7484 | 224.1 |
09:15:00 | 225.2 | 226.0 | 223.3 | 223.3 | 922 | 224.2 |
09:20:00 | - |
09:25:00 | 223.3 | 225.4 | 223.3 | 225.4 | 2694 | 225.2 |
09:30:00 | - |
09:35:00 | - |
09:40:00 | - |
09:45:00 | 225.1 | 225.9 | 225.1 | 225.9 | 2262 | 225.5 |
09:50:00 | 225.0 | 225.0 | 225.0 | 225.0 | 1200 | 225.0 |
09:55:00 | 225.9 | 225.9 | 225.9 | 225.9 | 22 | 225.9 |
10:00:00 | 225.0 | 225.0 | 225.0 | 225.0 | 10 | 225.0 |
10:05:00 | 225.0 | 225.0 | 224.3 | 224.3 | 1355 | 224.3 |
10:10:00 | 224.3 | 224.3 | 224.3 | 224.3 | 59 | 224.3 |
10:15:00 | 225.5 | 226.0 | 225.0 | 225.0 | 511 | 225.5 |
10:20:00 | 226.0 | 226.0 | 226.0 | 226.0 | 353 | 226.0 |
10:25:00 | 225.5 | 225.5 | 225.3 | 225.3 | 16 | 225.5 |
10:30:00 | 225.5 | 225.5 | 225.3 | 225.5 | 1224 | 225.5 |
10:35:00 | 225.5 | 225.5 | 225.1 | 225.4 | 2345 | 225.4 |
10:40:00 | 225.4 | 226.0 | 225.4 | 226.0 | 683 | 226.0 |
10:45:00 | - |
10:50:00 | 226.0 | 226.0 | 226.0 | 226.0 | 2 | 226.0 |
10:55:00 | 225.0 | 225.8 | 225.0 | 225.8 | 568 | 225.7 |
11:00:00 | - |
11:05:00 | 225.5 | 225.5 | 225.0 | 225.0 | 91 | 225.4 |
11:10:00 | 225.7 | 225.9 | 225.0 | 225.8 | 8433 | 225.7 |
11:15:00 | - |
11:20:00 | - |
11:25:00 | 224.6 | 225.2 | 224.2 | 224.2 | 6675 | 224.6 |
11:30:00 | 225.3 | 225.3 | 224.2 | 224.2 | 119 | 224.4 |
11:35:00 | - |
11:40:00 | 224.2 | 224.9 | 224.1 | 224.9 | 1174 | 224.1 |
11:45:00 | 224.2 | 224.2 | 224.0 | 224.1 | 4502 | 224.1 |
11:50:00 | 224.1 | 225.4 | 224.1 | 225.4 | 1325 | 225.3 |
11:55:00 | 226.0 | 226.0 | 225.5 | 225.5 | 1764 | 225.9 |
12:00:00 | 225.5 | 227.3 | 225.5 | 225.6 | 5964 | 227.0 |
12:05:00 | 227.2 | 227.2 | 227.2 | 227.2 | 301 | 227.2 |
12:10:00 | 225.5 | 225.5 | 225.5 | 225.5 | 1 | 225.5 |
12:15:00 | 226.0 | 226.7 | 225.5 | 226.7 | 806 | 225.9 |
12:20:00 | 226.4 | 226.4 | 225.4 | 225.4 | 149 | 226.4 |
12:25:00 | 225.4 | 225.4 | 225.4 | 225.4 | 49 | 225.4 |
12:30:00 | 225.1 | 225.1 | 224.7 | 225.0 | 1186 | 225.0 |
12:35:00 | 225.0 | 225.8 | 225.0 | 225.8 | 2645 | 225.4 |
12:40:00 | - |
12:45:00 | 225.0 | 225.2 | 224.7 | 225.2 | 1390 | 225.1 |
12:50:00 | 224.7 | 224.8 | 224.1 | 224.8 | 428 | 224.5 |
12:55:00 | 224.1 | 224.1 | 224.1 | 224.1 | 558 | 224.1 |
13:00:00 | 224.6 | 225.4 | 224.6 | 225.4 | 20 | 225.2 |
13:05:00 | 224.4 | 224.6 | 224.4 | 224.4 | 1563 | 224.4 |
13:10:00 | 225.0 | 227.0 | 225.0 | 227.0 | 3027 | 226.9 |
13:15:00 | 225.1 | 226.9 | 225.1 | 225.1 | 9165 | 226.5 |
13:20:00 | 226.7 | 226.9 | 225.0 | 226.5 | 15353 | 226.1 |
13:25:00 | 226.0 | 226.5 | 225.0 | 225.0 | 1302 | 226.3 |
13:30:00 | 224.5 | 225.0 | 224.3 | 225.0 | 6100 | 224.7 |
13:35:00 | 224.4 | 224.6 | 224.0 | 224.0 | 5803 | 224.5 |
13:40:00 | 224.0 | 224.0 | 218.6 | 218.6 | 16811 | 222.0 |
13:45:00 | 218.5 | 218.5 | 210.1 | 212.9 | 12755 | 213.1 |
13:50:00 | 213.0 | 215.0 | 212.0 | 212.0 | 2957 | 213.6 |
13:55:00 | 211.5 | 212.0 | 210.0 | 211.0 | 13953 | 210.7 |
14:00:00 | 211.0 | 212.0 | 207.0 | 212.0 | 6413 | 209.0 |
14:05:00 | 212.5 | 213.0 | 210.1 | 212.9 | 9349 | 212.8 |
14:10:00 | 212.0 | 212.0 | 209.6 | 210.0 | 2995 | 209.7 |
14:15:00 | 210.2 | 210.3 | 209.1 | 209.2 | 1288 | 209.9 |
14:20:00 | 209.9 | 210.0 | 208.7 | 208.7 | 642 | 208.7 |
14:25:00 | 208.6 | 209.8 | 208.6 | 208.6 | 2802 | 208.7 |
14:30:00 | 208.5 | 208.6 | 208.4 | 208.4 | 3458 | 208.5 |
14:35:00 | 208.4 | 209.0 | 208.0 | 209.0 | 3421 | 208.5 |
14:40:00 | 209.0 | 209.8 | 209.0 | 209.8 | 360 | 209.6 |
14:45:00 | 209.8 | 209.8 | 209.8 | 209.8 | 500 | 209.8 |
14:50:00 | 209.8 | 209.8 | 209.0 | 209.0 | 1481 | 209.0 |
14:55:00 | 209.0 | 209.0 | 208.7 | 208.7 | 354 | 208.7 |
15:00:00 | 208.7 | 209.0 | 208.6 | 208.6 | 5172 | 208.6 |
15:05:00 | 208.6 | 209.0 | 208.1 | 208.1 | 2631 | 209.0 |
15:10:00 | 209.8 | 210.0 | 209.8 | 210.0 | 209 | 209.8 |
15:15:00 | 209.5 | 209.5 | 209.1 | 209.1 | 58 | 209.4 |
15:20:00 | 210.0 | 210.0 | 210.0 | 210.0 | 69 | 210.0 |
15:25:00 | 210.3 | 211.5 | 209.6 | 209.6 | 571 | 211.2 |
15:30:00 | - |
15:35:00 | 211.0 | 211.4 | 211.0 | 211.0 | 1642 | 211.1 |
15:40:00 | 210.9 | 210.9 | 210.9 | 210.9 | 3 | 210.9 |
15:45:00 | - |
15:50:00 | 210.9 | 210.9 | 210.9 | 210.9 | 101 | 210.9 |
15:55:00 | 210.2 | 210.2 | 209.1 | 209.1 | 250 | 209.5 |
16:00:00 | - |
16:05:00 | 210.7 | 210.9 | 210.7 | 210.9 | 100 | 210.9 |
16:10:00 | - |
16:15:00 | 211.0 | 211.0 | 210.5 | 211.0 | 144 | 210.6 |
16:20:00 | 211.0 | 211.5 | 211.0 | 211.5 | 3689 | 211.4 |
16:25:00 | - |
16:30:00 | 211.5 | 211.5 | 211.5 | 211.5 | 326 | 211.5 |
16:35:00 | 211.2 | 211.5 | 210.3 | 211.5 | 3008 | 211.4 |
16:40:00 | 211.5 | 211.5 | 210.7 | 210.7 | 5022 | 211.0 |
16:45:00 | 210.7 | 210.7 | 210.3 | 210.5 | 3367 | 210.6 |
16:50:00 | 210.5 | 210.5 | 210.5 | 210.5 | 31 | 210.5 |
16:55:00 | 211.0 | 211.0 | 211.0 | 211.0 | 300 | 211.0 |
17:00:00 | 211.0 | 211.0 | 211.0 | 211.0 | 969 | 211.0 |
17:05:00 | 211.0 | 211.0 | 210.5 | 211.0 | 1519 | 211.0 |
17:10:00 | 211.0 | 211.0 | 211.0 | 211.0 | 392 | 211.0 |
17:15:00 | 211.0 | 211.0 | 210.5 | 210.5 | 156 | 210.9 |
17:20:00 | - |
17:25:00 | - |
17:30:00 | - |
17:35:00 | 210.3 | 210.5 | 210.1 | 210.1 | 792 | 210.2 |
17:40:00 | - |
17:45:00 | 210.0 | 210.0 | 210.0 | 210.0 | 1 | 210.0 |
17:50:00 | 210.1 | 210.1 | 210.0 | 210.0 | 638 | 210.0 |
17:55:00 | 210.0 | 210.0 | 210.0 | 210.0 | 249 | 210.0 |
18:00:00 | 210.0 | 210.0 | 209.3 | 209.3 | 3776 | 209.8 |
18:05:00 | - |
18:10:00 | - |
18:15:00 | 209.3 | 209.3 | 209.3 | 209.3 | 171 | 209.3 |
18:20:00 | 209.3 | 209.3 | 209.1 | 209.1 | 1604 | 209.2 |
18:25:00 | 209.1 | 209.1 | 209.1 | 209.1 | 171 | 209.1 |
18:30:00 | 209.1 | 209.1 | 209.0 | 209.0 | 687 | 209.0 |
18:35:00 | 209.0 | 209.0 | 209.0 | 209.0 | 808 | 209.0 |
18:40:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1001 | 209.0 |
18:45:00 | 209.0 | 209.0 | 209.0 | 209.0 | 1061 | 209.0 |
18:50:00 | 209.0 | 209.9 | 209.0 | 209.0 | 637 | 209.1 |
18:55:00 | 209.0 | 209.0 | 209.0 | 209.0 | 2649 | 209.0 |
19:00:00 | 209.1 | 209.1 | 209.0 | 209.0 | 353 | 209.0 |
19:05:00 | 208.5 | 208.5 | 208.1 | 208.1 | 1008 | 208.1 |
19:10:00 | 208.1 | 208.1 | 206.2 | 206.2 | 4044 | 207.1 |
19:15:00 | - |
19:20:00 | - |
19:25:00 | 207.0 | 208.0 | 205.0 | 205.0 | 8697 | 206.1 |
19:30:00 | 205.0 | 206.0 | 204.5 | 206.0 | 427 | 204.9 |
19:35:00 | - |
19:40:00 | 205.5 | 206.9 | 203.0 | 203.1 | 8179 | 203.6 |
19:45:00 | 203.1 | 203.6 | 203.1 | 203.6 | 1210 | 203.6 |
19:50:00 | 204.0 | 204.0 | 203.1 | 203.3 | 168 | 203.3 |
19:55:00 | 204.9 | 205.9 | 204.5 | 205.9 | 2345 | 205.7 |
20:00:00 | - |
20:05:00 | 206.0 | 206.0 | 206.0 | 206.0 | 48 | 206.0 |
20:10:00 | 206.0 | 206.0 | 205.4 | 205.4 | 31 | 205.4 |
20:15:00 | 205.4 | 205.4 | 205.4 | 205.4 | 4100 | 205.4 |
20:20:00 | 205.2 | 205.2 | 204.0 | 204.0 | 694 | 205.2 |
20:25:00 | 203.0 | 203.0 | 202.3 | 203.0 | 2653 | 202.9 |
20:30:00 | 202.4 | 203.0 | 201.5 | 201.5 | 6692 | 202.5 |
20:35:00 | 201.5 | 201.5 | 198.0 | 198.0 | 16619 | 198.9 |
20:40:00 | 197.9 | 197.9 | 193.4 | 197.0 | 15762 | 195.3 |
20:45:00 | 197.0 | 197.1 | 195.4 | 195.4 | 2414 | 196.6 |
20:50:00 | 195.3 | 195.9 | 193.2 | 195.9 | 6031 | 195.3 |
20:55:00 | 195.9 | 197.0 | 195.9 | 197.0 | 6354 | 196.4 |
21:00:00 | 197.4 | 199.4 | 196.4 | 199.0 | 1991 | 198.0 |
21:05:00 | 199.0 | 199.8 | 199.0 | 199.8 | 4252 | 199.0 |
21:10:00 | 199.0 | 199.9 | 199.0 | 199.8 | 3052 | 199.8 |
21:15:00 | 199.9 | 199.9 | 197.9 | 197.9 | 1529 | 198.8 |
21:20:00 | 199.0 | 199.4 | 198.1 | 198.8 | 1870 | 199.2 |
21:25:00 | 198.7 | 198.7 | 198.0 | 198.0 | 2 | 198.4 |
21:30:00 | - |
21:35:00 | 198.2 | 198.5 | 197.1 | 197.1 | 1994 | 197.7 |
21:40:00 | 197.1 | 197.1 | 196.5 | 196.5 | 1240 | 197.1 |
21:45:00 | 196.5 | 197.9 | 196.4 | 197.7 | 1867 | 197.1 |
21:50:00 | 196.8 | 196.8 | 196.8 | 196.8 | 1 | 196.8 |
21:55:00 | 196.3 | 196.3 | 195.0 | 196.0 | 2458 | 195.7 |
22:00:00 | 195.0 | 195.4 | 194.5 | 195.4 | 1112 | 195.0 |
22:05:00 | 195.5 | 196.7 | 194.6 | 195.8 | 803 | 195.7 |
22:10:00 | 196.0 | 198.0 | 196.0 | 198.0 | 2516 | 196.5 |
22:15:00 | 197.7 | 198.4 | 197.7 | 198.4 | 487 | 197.9 |
22:20:00 | 198.4 | 199.9 | 198.1 | 198.1 | 330 | 199.0 |
22:25:00 | 199.5 | 199.6 | 199.0 | 199.0 | 801 | 199.4 |
22:30:00 | - |
22:35:00 | 198.9 | 199.0 | 198.9 | 199.0 | 410 | 198.9 |
22:40:00 | - |
22:45:00 | 199.0 | 199.8 | 198.7 | 199.8 | 658 | 199.6 |
22:50:00 | 199.8 | 199.9 | 199.8 | 199.9 | 185 | 199.9 |
22:55:00 | 199.9 | 199.9 | 199.9 | 199.9 | 1002 | 199.9 |
23:00:00 | 199.8 | 199.8 | 198.5 | 198.5 | 1589 | 198.5 |
23:05:00 | 198.5 | 199.9 | 198.1 | 198.1 | 3066 | 199.3 |
23:10:00 | 198.1 | 198.1 | 198.1 | 198.1 | 300 | 198.1 |
23:15:00 | 199.8 | 199.9 | 198.1 | 199.9 | 1256 | 199.9 |
23:20:00 | - |
23:25:00 | 200.0 | 200.0 | 200.0 | 200.0 | 951 | 200.0 |
23:30:00 | 200.0 | 201.0 | 200.0 | 201.0 | 1816 | 200.5 |
23:35:00 | 201.0 | 202.0 | 201.0 | 202.0 | 1473 | 201.1 |
23:40:00 | 202.0 | 202.0 | 201.7 | 201.7 | 1347 | 201.7 |
23:45:00 | 202.5 | 203.0 | 202.5 | 202.5 | 1029 | 202.5 |
23:50:00 | 203.0 | 203.0 | 203.0 | 203.0 | 100 | 203.0 |
23:55:00 | 202.0 | 202.0 | 202.0 | 202.0 | 5 | 202.0 |