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 | 154.4 | 4648 | 153.9 |
| 00:30:00 | 154.5 | 154.7 | 153.3 | 153.3 | 2368 | 153.6 |
| 01:00:00 | 153.6 | 153.9 | 153.6 | 153.9 | 32 | 153.8 |
| 01:30:00 | 153.9 | 153.9 | 150.0 | 153.8 | 3789 | 152.2 |
| 02:00:00 | 153.5 | 154.8 | 152.6 | 154.7 | 524 | 154.3 |
| 02:30:00 | 154.5 | 154.7 | 153.1 | 154.7 | 3122 | 154.0 |
| 03:00:00 | 154.0 | 154.3 | 153.1 | 153.1 | 1961 | 154.0 |
| 03:30:00 | 154.3 | 154.5 | 151.7 | 154.0 | 1874 | 153.0 |
| 04:00:00 | 153.4 | 154.0 | 152.0 | 154.0 | 767 | 153.3 |
| 04:30:00 | 153.5 | 154.3 | 153.5 | 154.1 | 337 | 153.9 |
| 05:00:00 | 153.6 | 153.8 | 153.2 | 153.7 | 657 | 153.3 |
| 05:30:00 | 153.2 | 154.1 | 151.2 | 152.7 | 7562 | 151.7 |
| 06:00:00 | 152.6 | 152.6 | 149.2 | 149.9 | 13402 | 150.0 |
| 06:30:00 | 149.9 | 150.0 | 149.1 | 149.8 | 1218 | 149.5 |
| 07:00:00 | 149.7 | 150.0 | 149.0 | 149.0 | 3096 | 149.3 |
| 07:30:00 | 149.5 | 150.0 | 149.5 | 149.9 | 8925 | 150.0 |
| 08:00:00 | 149.9 | 153.4 | 149.9 | 150.0 | 8252 | 150.9 |
| 08:30:00 | 150.5 | 151.8 | 150.5 | 151.7 | 1790 | 151.1 |
| 09:00:00 | 151.5 | 156.2 | 151.5 | 155.7 | 6047 | 154.5 |
| 09:30:00 | 155.7 | 157.5 | 155.7 | 156.6 | 4852 | 156.6 |
| 10:00:00 | 156.9 | 156.9 | 154.6 | 154.9 | 2622 | 155.6 |
| 10:30:00 | 155.0 | 155.8 | 154.1 | 155.1 | 4000 | 155.3 |
| 11:00:00 | 155.1 | 156.4 | 154.7 | 155.8 | 3204 | 155.5 |
| 11:30:00 | 155.8 | 156.4 | 155.0 | 156.0 | 389 | 156.1 |
| 12:00:00 | 155.9 | 156.5 | 155.7 | 155.8 | 1170 | 156.0 |
| 12:30:00 | 155.8 | 156.7 | 154.7 | 156.4 | 10286 | 155.4 |
| 13:00:00 | 156.4 | 157.0 | 154.9 | 154.9 | 11666 | 156.4 |
| 13:30:00 | 154.9 | 155.0 | 153.6 | 153.6 | 6009 | 153.9 |
| 14:00:00 | 153.7 | 154.2 | 153.3 | 154.2 | 5139 | 153.7 |
| 14:30:00 | 153.9 | 156.7 | 153.7 | 153.7 | 3776 | 155.1 |
| 15:00:00 | 154.6 | 155.8 | 153.8 | 154.9 | 11223 | 154.9 |
| 15:30:00 | 154.3 | 154.8 | 154.0 | 154.1 | 505 | 154.4 |
| 16:00:00 | 154.5 | 155.0 | 152.9 | 155.0 | 6863 | 154.2 |
| 16:30:00 | 155.2 | 155.7 | 154.7 | 155.7 | 1501 | 155.3 |
| 17:00:00 | 155.6 | 156.5 | 155.4 | 156.0 | 6615 | 155.8 |
| 17:30:00 | 156.1 | 156.1 | 155.2 | 155.5 | 374 | 155.3 |
| 18:00:00 | 155.5 | 155.9 | 154.4 | 155.5 | 1558 | 155.2 |
| 18:30:00 | 155.5 | 155.6 | 153.6 | 153.6 | 2235 | 154.8 |
| 19:00:00 | 153.7 | 154.8 | 152.8 | 154.8 | 4919 | 153.5 |
| 19:30:00 | 154.1 | 154.5 | 153.2 | 154.5 | 1214 | 153.9 |
| 20:00:00 | 154.6 | 154.6 | 154.0 | 154.1 | 40 | 154.4 |
| 20:30:00 | 154.1 | 154.1 | 154.1 | 154.1 | 39 | 154.1 |
| 21:00:00 | 154.6 | 155.3 | 154.0 | 154.5 | 2644 | 154.8 |
| 21:30:00 | 154.9 | 156.1 | 154.8 | 156.0 | 1242 | 155.2 |
| 22:00:00 | 155.2 | 155.2 | 155.0 | 155.0 | 1950 | 155.1 |
| 22:30:00 | 155.1 | 157.0 | 155.0 | 155.0 | 5826 | 155.9 |
| 23:00:00 | 155.9 | 156.9 | 155.1 | 155.1 | 1360 | 155.2 |
| 23:30:00 | 155.8 | 157.0 | 150.1 | 154.0 | 15077 | 151.8 |