2018年09月04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 | 153.1 | 154.3 | 152.0 | 154.2 | 1486 | 153.4 |
| 00:30:00 | 153.5 | 153.5 | 153.5 | 153.5 | 105 | 153.5 |
| 01:00:00 | 153.7 | 153.7 | 153.4 | 153.4 | 323 | 153.5 |
| 01:30:00 | - |
| 02:00:00 | 153.5 | 153.5 | 151.4 | 153.0 | 1054 | 152.4 |
| 02:30:00 | 153.2 | 155.1 | 151.4 | 153.2 | 6041 | 152.7 |
| 03:00:00 | 153.4 | 154.9 | 153.3 | 154.1 | 1665 | 154.1 |
| 03:30:00 | 154.3 | 154.4 | 154.2 | 154.2 | 80 | 154.3 |
| 04:00:00 | 154.2 | 154.2 | 153.9 | 153.9 | 575 | 154.0 |
| 04:30:00 | 154.1 | 155.2 | 154.1 | 155.2 | 878 | 154.9 |
| 05:00:00 | 155.0 | 155.0 | 154.2 | 154.2 | 114 | 154.8 |
| 05:30:00 | 154.0 | 154.0 | 153.4 | 153.4 | 513 | 153.6 |
| 06:00:00 | 153.4 | 153.6 | 153.4 | 153.6 | 318 | 153.5 |
| 06:30:00 | 153.6 | 153.6 | 153.1 | 153.1 | 1120 | 153.2 |
| 07:00:00 | 153.5 | 153.7 | 153.1 | 153.7 | 389 | 153.6 |
| 07:30:00 | 153.8 | 153.8 | 153.3 | 153.3 | 508 | 153.4 |
| 08:00:00 | 153.7 | 154.3 | 153.3 | 153.6 | 3694 | 153.8 |
| 08:30:00 | 154.3 | 154.6 | 153.9 | 154.1 | 1339 | 154.3 |
| 09:00:00 | 154.5 | 154.8 | 153.5 | 153.7 | 2930 | 154.1 |
| 09:30:00 | 153.8 | 154.5 | 153.5 | 154.1 | 1395 | 154.1 |
| 10:00:00 | 154.2 | 154.6 | 154.2 | 154.6 | 1000 | 154.4 |
| 10:30:00 | 154.3 | 154.8 | 153.7 | 154.6 | 1308 | 154.6 |
| 11:00:00 | 154.0 | 154.0 | 153.4 | 153.4 | 2522 | 153.7 |
| 11:30:00 | 153.6 | 153.9 | 153.3 | 153.3 | 1074 | 153.6 |
| 12:00:00 | 153.8 | 153.8 | 153.8 | 153.8 | 30 | 153.8 |
| 12:30:00 | 153.5 | 153.5 | 153.3 | 153.5 | 676 | 153.4 |
| 13:00:00 | 153.6 | 153.9 | 153.3 | 153.3 | 494 | 153.5 |
| 13:30:00 | 153.3 | 153.9 | 153.0 | 153.8 | 5497 | 153.7 |
| 14:00:00 | 153.9 | 153.9 | 153.8 | 153.9 | 315 | 153.9 |
| 14:30:00 | 153.8 | 153.8 | 153.2 | 153.2 | 140 | 153.7 |
| 15:00:00 | 153.3 | 153.3 | 153.3 | 153.3 | 4 | 153.3 |
| 15:30:00 | 153.4 | 153.4 | 153.4 | 153.4 | 248 | 153.4 |
| 16:00:00 | 153.6 | 153.7 | 153.0 | 153.0 | 914 | 153.3 |
| 16:30:00 | 153.5 | 154.1 | 153.2 | 153.9 | 3496 | 153.7 |
| 17:00:00 | 154.2 | 154.2 | 153.9 | 154.0 | 1176 | 153.9 |
| 17:30:00 | 154.0 | 154.0 | 153.9 | 153.9 | 128 | 154.0 |
| 18:00:00 | 153.9 | 153.9 | 153.5 | 153.9 | 278 | 153.7 |
| 18:30:00 | 153.9 | 154.0 | 153.5 | 154.0 | 227 | 153.9 |
| 19:00:00 | 153.6 | 154.0 | 153.6 | 154.0 | 2145 | 153.6 |
| 19:30:00 | 154.2 | 154.3 | 154.1 | 154.2 | 1796 | 154.2 |
| 20:00:00 | 154.1 | 155.1 | 153.2 | 154.9 | 5918 | 154.3 |
| 20:30:00 | 155.0 | 155.3 | 154.8 | 155.0 | 3425 | 155.1 |
| 21:00:00 | 155.0 | 157.5 | 154.0 | 156.2 | 5107 | 155.6 |
| 21:30:00 | 156.9 | 157.7 | 155.6 | 155.7 | 7700 | 156.9 |
| 22:00:00 | 155.8 | 156.0 | 155.0 | 155.1 | 1808 | 155.6 |
| 22:30:00 | 155.8 | 156.0 | 155.4 | 156.0 | 795 | 155.7 |
| 23:00:00 | 155.9 | 156.2 | 155.5 | 155.9 | 2964 | 156.0 |
| 23:30:00 | 156.0 | 156.0 | 155.6 | 155.6 | 174 | 155.7 |