2018年09月03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 | 155.2 | 155.2 | 153.3 | 153.3 | 7016 | 153.8 |
| 01:00:00 | 153.6 | 153.9 | 150.0 | 153.8 | 3821 | 152.2 |
| 02:00:00 | 153.5 | 154.8 | 152.6 | 154.7 | 3646 | 154.0 |
| 03:00:00 | 154.0 | 154.5 | 151.7 | 154.0 | 3835 | 153.5 |
| 04:00:00 | 153.4 | 154.3 | 152.0 | 154.1 | 1104 | 153.5 |
| 05:00:00 | 153.6 | 154.1 | 151.2 | 152.7 | 8219 | 151.8 |
| 06:00:00 | 152.6 | 152.6 | 149.1 | 149.8 | 14620 | 150.0 |
| 07:00:00 | 149.7 | 150.0 | 149.0 | 149.9 | 12021 | 149.8 |
| 08:00:00 | 149.9 | 153.4 | 149.9 | 151.7 | 10042 | 151.0 |
| 09:00:00 | 151.5 | 157.5 | 151.5 | 156.6 | 10899 | 155.5 |
| 10:00:00 | 156.9 | 156.9 | 154.1 | 155.1 | 6622 | 155.5 |
| 11:00:00 | 155.1 | 156.4 | 154.7 | 156.0 | 3593 | 155.6 |
| 12:00:00 | 155.9 | 156.7 | 154.7 | 156.4 | 11456 | 155.5 |
| 13:00:00 | 156.4 | 157.0 | 153.6 | 153.6 | 17675 | 155.6 |
| 14:00:00 | 153.7 | 156.7 | 153.3 | 153.7 | 8915 | 154.3 |
| 15:00:00 | 154.6 | 155.8 | 153.8 | 154.1 | 11728 | 154.9 |
| 16:00:00 | 154.5 | 155.7 | 152.9 | 155.7 | 8364 | 154.4 |
| 17:00:00 | 155.6 | 156.5 | 155.2 | 155.5 | 6989 | 155.8 |
| 18:00:00 | 155.5 | 155.9 | 153.6 | 153.6 | 3793 | 154.9 |
| 19:00:00 | 153.7 | 154.8 | 152.8 | 154.5 | 6133 | 153.6 |
| 20:00:00 | 154.6 | 154.6 | 154.0 | 154.1 | 79 | 154.2 |
| 21:00:00 | 154.6 | 156.1 | 154.0 | 156.0 | 3886 | 155.0 |
| 22:00:00 | 155.2 | 157.0 | 155.0 | 155.0 | 7776 | 155.7 |
| 23:00:00 | 155.9 | 157.0 | 150.1 | 154.0 | 16437 | 152.1 |