2018年09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 | 161.7 | 164.8 | 160.4 | 162.9 | 26351 | 162.9 |
| 01:00:00 | 162.9 | 163.0 | 159.8 | 162.8 | 9350 | 161.4 |
| 02:00:00 | 162.9 | 165.1 | 161.0 | 164.0 | 13595 | 163.9 |
| 03:00:00 | 164.0 | 164.4 | 163.4 | 163.5 | 2073 | 163.9 |
| 04:00:00 | 163.6 | 165.0 | 162.5 | 165.0 | 4255 | 164.1 |
| 05:00:00 | 165.0 | 165.0 | 163.1 | 163.7 | 1496 | 164.9 |
| 06:00:00 | 163.6 | 164.4 | 163.0 | 163.5 | 1027 | 163.4 |
| 07:00:00 | 163.0 | 163.8 | 162.8 | 163.8 | 2280 | 163.0 |
| 08:00:00 | 163.9 | 164.3 | 163.1 | 164.2 | 2372 | 164.1 |
| 09:00:00 | 164.0 | 164.7 | 162.0 | 163.7 | 7947 | 163.1 |
| 10:00:00 | 163.1 | 164.0 | 156.8 | 161.1 | 8966 | 160.5 |
| 11:00:00 | 160.2 | 161.1 | 158.0 | 160.0 | 7083 | 159.5 |
| 12:00:00 | 159.7 | 162.7 | 158.2 | 160.1 | 12794 | 161.1 |
| 13:00:00 | 160.6 | 162.2 | 158.4 | 159.5 | 10317 | 159.7 |
| 14:00:00 | 159.3 | 160.4 | 157.8 | 158.0 | 14226 | 159.0 |
| 15:00:00 | 158.1 | 158.2 | 155.9 | 157.3 | 15357 | 157.3 |
| 16:00:00 | 157.5 | 158.0 | 156.0 | 157.9 | 7811 | 157.1 |
| 17:00:00 | 157.2 | 158.1 | 157.0 | 157.9 | 7737 | 157.5 |
| 18:00:00 | 157.9 | 158.2 | 156.2 | 157.0 | 11540 | 157.3 |
| 19:00:00 | 156.9 | 158.0 | 152.9 | 154.0 | 30692 | 155.6 |
| 20:00:00 | 154.8 | 157.0 | 154.5 | 155.0 | 18832 | 156.3 |
| 21:00:00 | 156.4 | 156.9 | 155.1 | 156.8 | 6433 | 155.4 |
| 22:00:00 | 156.3 | 156.7 | 153.2 | 154.0 | 14961 | 155.5 |
| 23:00:00 | 153.9 | 155.8 | 153.9 | 155.4 | 4913 | 155.3 |