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 | 164.3 | 14536 | 163.5 |
| 00:30:00 | 164.3 | 164.3 | 160.8 | 162.9 | 11815 | 162.0 |
| 01:00:00 | 162.9 | 163.0 | 159.8 | 161.6 | 5922 | 161.6 |
| 01:30:00 | 161.5 | 162.9 | 160.5 | 162.8 | 3428 | 161.1 |
| 02:00:00 | 162.9 | 163.6 | 161.0 | 162.1 | 3040 | 162.9 |
| 02:30:00 | 163.4 | 165.1 | 163.4 | 164.0 | 10555 | 164.1 |
| 03:00:00 | 164.0 | 164.4 | 164.0 | 164.3 | 319 | 164.1 |
| 03:30:00 | 164.0 | 164.3 | 163.4 | 163.5 | 1754 | 163.9 |
| 04:00:00 | 163.6 | 164.9 | 163.3 | 164.9 | 315 | 163.8 |
| 04:30:00 | 163.9 | 165.0 | 162.5 | 165.0 | 3940 | 164.1 |
| 05:00:00 | 165.0 | 165.0 | 163.1 | 163.7 | 1471 | 164.9 |
| 05:30:00 | 163.7 | 163.7 | 163.7 | 163.7 | 25 | 163.7 |
| 06:00:00 | 163.6 | 164.4 | 163.3 | 164.4 | 444 | 163.8 |
| 06:30:00 | 163.4 | 163.9 | 163.0 | 163.5 | 583 | 163.2 |
| 07:00:00 | 163.0 | 163.0 | 162.8 | 162.9 | 1818 | 162.9 |
| 07:30:00 | 162.9 | 163.8 | 162.9 | 163.8 | 462 | 163.2 |
| 08:00:00 | 163.9 | 164.3 | 163.1 | 163.1 | 1219 | 164.1 |
| 08:30:00 | 163.9 | 164.2 | 163.9 | 164.2 | 1153 | 164.1 |
| 09:00:00 | 164.0 | 164.7 | 163.2 | 164.0 | 1591 | 164.3 |
| 09:30:00 | 163.4 | 164.5 | 162.0 | 163.7 | 6356 | 162.8 |
| 10:00:00 | 163.1 | 164.0 | 156.8 | 161.6 | 6440 | 160.5 |
| 10:30:00 | 161.5 | 161.6 | 158.1 | 161.1 | 2526 | 160.3 |
| 11:00:00 | 160.2 | 161.1 | 158.0 | 160.1 | 4804 | 159.8 |
| 11:30:00 | 160.9 | 160.9 | 158.1 | 160.0 | 2279 | 158.9 |
| 12:00:00 | 159.7 | 161.0 | 158.2 | 160.8 | 4153 | 160.1 |
| 12:30:00 | 160.8 | 162.7 | 160.1 | 160.1 | 8641 | 161.5 |
| 13:00:00 | 160.6 | 162.2 | 159.0 | 160.0 | 5467 | 160.1 |
| 13:30:00 | 160.1 | 160.8 | 158.4 | 159.5 | 4850 | 159.3 |
| 14:00:00 | 159.3 | 160.4 | 159.1 | 159.6 | 5945 | 159.5 |
| 14:30:00 | 159.9 | 160.1 | 157.8 | 158.0 | 8281 | 158.6 |
| 15:00:00 | 158.1 | 158.1 | 156.0 | 156.1 | 11903 | 157.4 |
| 15:30:00 | 156.2 | 158.2 | 155.9 | 157.3 | 3454 | 156.9 |
| 16:00:00 | 157.5 | 158.0 | 156.0 | 157.0 | 4378 | 156.7 |
| 16:30:00 | 157.6 | 158.0 | 156.2 | 157.9 | 3433 | 157.6 |
| 17:00:00 | 157.2 | 158.1 | 157.0 | 157.4 | 6757 | 157.5 |
| 17:30:00 | 157.5 | 158.1 | 157.1 | 157.9 | 980 | 157.5 |
| 18:00:00 | 157.9 | 158.1 | 157.0 | 157.3 | 2574 | 157.2 |
| 18:30:00 | 157.6 | 158.2 | 156.2 | 157.0 | 8966 | 157.3 |
| 19:00:00 | 156.9 | 158.0 | 155.7 | 157.1 | 15047 | 156.8 |
| 19:30:00 | 156.6 | 156.9 | 152.9 | 154.0 | 15645 | 154.4 |
| 20:00:00 | 154.8 | 157.0 | 154.5 | 156.3 | 9975 | 156.3 |
| 20:30:00 | 156.2 | 157.0 | 155.0 | 155.0 | 8857 | 156.3 |
| 21:00:00 | 156.4 | 156.5 | 155.1 | 155.1 | 5142 | 155.2 |
| 21:30:00 | 155.3 | 156.9 | 155.2 | 156.8 | 1291 | 155.9 |
| 22:00:00 | 156.3 | 156.7 | 155.3 | 155.3 | 10260 | 156.0 |
| 22:30:00 | 155.5 | 155.5 | 153.2 | 154.0 | 4701 | 154.5 |
| 23:00:00 | 153.9 | 155.8 | 153.9 | 155.4 | 2278 | 155.5 |
| 23:30:00 | 155.3 | 155.6 | 154.0 | 155.4 | 2635 | 155.2 |