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 | 155.1 | 1206 | 155.4 |
| 00:30:00 | 155.3 | 155.6 | 155.1 | 155.6 | 816 | 155.5 |
| 01:00:00 | 155.6 | 155.6 | 154.8 | 155.0 | 2105 | 155.0 |
| 01:30:00 | - |
| 02:00:00 | 155.3 | 155.6 | 155.3 | 155.6 | 487 | 155.4 |
| 02:30:00 | 155.6 | 156.3 | 155.1 | 156.3 | 2222 | 155.7 |
| 03:00:00 | 155.8 | 155.8 | 155.1 | 155.1 | 815 | 155.3 |
| 03:30:00 | 155.1 | 155.1 | 154.4 | 154.4 | 2187 | 154.6 |
| 04:00:00 | 155.0 | 155.1 | 155.0 | 155.0 | 417 | 155.0 |
| 04:30:00 | 155.0 | 155.0 | 154.4 | 154.4 | 1145 | 154.9 |
| 05:00:00 | 155.2 | 155.2 | 154.4 | 155.0 | 547 | 154.5 |
| 05:30:00 | 154.4 | 154.9 | 154.1 | 154.1 | 1396 | 154.2 |
| 06:00:00 | - |
| 06:30:00 | 154.1 | 154.2 | 154.1 | 154.1 | 789 | 154.2 |
| 07:00:00 | - |
| 07:30:00 | 154.4 | 154.4 | 154.1 | 154.1 | 368 | 154.2 |
| 08:00:00 | 154.3 | 155.1 | 154.3 | 154.5 | 964 | 154.9 |
| 08:30:00 | 155.0 | 155.8 | 154.5 | 154.7 | 1206 | 155.2 |
| 09:00:00 | 154.9 | 156.4 | 154.9 | 155.0 | 2824 | 155.5 |
| 09:30:00 | 154.9 | 156.3 | 154.9 | 154.9 | 1944 | 155.5 |
| 10:00:00 | 154.8 | 155.8 | 154.1 | 154.8 | 3518 | 154.7 |
| 10:30:00 | 155.0 | 155.6 | 154.6 | 155.6 | 1353 | 155.4 |
| 11:00:00 | 155.3 | 155.7 | 154.8 | 155.0 | 1771 | 155.1 |
| 11:30:00 | 155.2 | 155.4 | 154.9 | 155.0 | 197 | 155.3 |
| 12:00:00 | 154.9 | 155.1 | 154.4 | 155.1 | 1890 | 154.7 |
| 12:30:00 | 154.8 | 154.9 | 154.0 | 154.9 | 8286 | 154.0 |
| 13:00:00 | 154.8 | 154.8 | 154.0 | 154.8 | 126 | 154.2 |
| 13:30:00 | 154.1 | 154.1 | 153.7 | 153.7 | 208 | 153.8 |
| 14:00:00 | 153.7 | 154.9 | 153.6 | 153.9 | 943 | 153.7 |
| 14:30:00 | 153.9 | 153.9 | 153.1 | 153.7 | 5827 | 153.3 |
| 15:00:00 | 153.7 | 154.2 | 153.1 | 153.2 | 5922 | 153.5 |
| 15:30:00 | 153.5 | 154.0 | 153.1 | 154.0 | 4280 | 153.3 |
| 16:00:00 | 153.2 | 154.0 | 153.2 | 153.5 | 660 | 153.9 |
| 16:30:00 | 153.6 | 153.9 | 153.6 | 153.9 | 396 | 153.9 |
| 17:00:00 | 153.6 | 153.6 | 153.5 | 153.5 | 21 | 153.6 |
| 17:30:00 | 153.4 | 153.7 | 153.2 | 153.2 | 155 | 153.3 |
| 18:00:00 | 153.2 | 153.8 | 153.1 | 153.8 | 638 | 153.3 |
| 18:30:00 | 153.6 | 153.6 | 151.8 | 151.8 | 9883 | 152.9 |
| 19:00:00 | 151.9 | 153.5 | 147.1 | 149.5 | 31412 | 150.1 |
| 19:30:00 | 149.9 | 150.0 | 140.1 | 140.1 | 13115 | 146.4 |
| 20:00:00 | 142.0 | 146.2 | 140.1 | 141.1 | 19262 | 142.8 |
| 20:30:00 | 141.0 | 141.2 | 137.0 | 138.4 | 12572 | 139.8 |
| 21:00:00 | 139.7 | 143.0 | 139.6 | 141.5 | 9393 | 140.7 |
| 21:30:00 | 141.6 | 142.5 | 138.0 | 138.6 | 12240 | 141.3 |
| 22:00:00 | 138.1 | 141.8 | 138.0 | 140.1 | 4047 | 140.3 |
| 22:30:00 | 140.8 | 142.9 | 138.6 | 142.9 | 9193 | 140.8 |
| 23:00:00 | 142.9 | 143.5 | 141.0 | 141.7 | 5794 | 141.6 |
| 23:30:00 | 141.4 | 141.4 | 138.5 | 140.0 | 10130 | 140.0 |