2018年09月05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 | 155.7 | 155.7 | 155.1 | 155.6 | 2022 | 155.4 |
| 01:00:00 | 155.6 | 155.6 | 154.8 | 155.0 | 2105 | 155.0 |
| 02:00:00 | 155.3 | 156.3 | 155.1 | 156.3 | 2709 | 155.7 |
| 03:00:00 | 155.8 | 155.8 | 154.4 | 154.4 | 3002 | 154.8 |
| 04:00:00 | 155.0 | 155.1 | 154.4 | 154.4 | 1562 | 155.0 |
| 05:00:00 | 155.2 | 155.2 | 154.1 | 154.1 | 1943 | 154.3 |
| 06:00:00 | 154.1 | 154.2 | 154.1 | 154.1 | 789 | 154.2 |
| 07:00:00 | 154.4 | 154.4 | 154.1 | 154.1 | 368 | 154.2 |
| 08:00:00 | 154.3 | 155.8 | 154.3 | 154.7 | 2170 | 155.1 |
| 09:00:00 | 154.9 | 156.4 | 154.9 | 154.9 | 4768 | 155.5 |
| 10:00:00 | 154.8 | 155.8 | 154.1 | 155.6 | 4871 | 154.9 |
| 11:00:00 | 155.3 | 155.7 | 154.8 | 155.0 | 1968 | 155.1 |
| 12:00:00 | 154.9 | 155.1 | 154.0 | 154.9 | 10176 | 154.2 |
| 13:00:00 | 154.8 | 154.8 | 153.7 | 153.7 | 334 | 153.9 |
| 14:00:00 | 153.7 | 154.9 | 153.1 | 153.7 | 6770 | 153.4 |
| 15:00:00 | 153.7 | 154.2 | 153.1 | 154.0 | 10202 | 153.4 |
| 16:00:00 | 153.2 | 154.0 | 153.2 | 153.9 | 1056 | 153.9 |
| 17:00:00 | 153.6 | 153.7 | 153.2 | 153.2 | 176 | 153.3 |
| 18:00:00 | 153.2 | 153.8 | 151.8 | 151.8 | 10521 | 153.0 |
| 19:00:00 | 151.9 | 153.5 | 140.1 | 140.1 | 44527 | 149.0 |
| 20:00:00 | 142.0 | 146.2 | 137.0 | 138.4 | 31834 | 141.6 |
| 21:00:00 | 139.7 | 143.0 | 138.0 | 138.6 | 21633 | 141.0 |
| 22:00:00 | 138.1 | 142.9 | 138.0 | 142.9 | 13240 | 140.6 |
| 23:00:00 | 142.9 | 143.5 | 138.5 | 140.0 | 15924 | 140.6 |