2018年09月06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 | 140.1 | 141.0 | 139.6 | 140.3 | 3232 | 140.6 |
| 00:30:00 | 140.2 | 140.2 | 138.6 | 139.1 | 2319 | 139.2 |
| 01:00:00 | 139.4 | 139.5 | 139.0 | 139.0 | 404 | 139.1 |
| 01:30:00 | 138.9 | 139.0 | 138.0 | 138.0 | 1861 | 138.1 |
| 02:00:00 | 138.0 | 138.1 | 135.5 | 135.5 | 5670 | 136.3 |
| 02:30:00 | 136.9 | 137.0 | 135.1 | 135.1 | 298 | 135.6 |
| 03:00:00 | 136.6 | 136.8 | 135.8 | 135.8 | 1201 | 136.7 |
| 03:30:00 | 136.7 | 136.8 | 135.0 | 136.0 | 1162 | 135.9 |
| 04:00:00 | 135.0 | 138.0 | 135.0 | 135.0 | 7100 | 136.0 |
| 04:30:00 | 136.8 | 138.9 | 135.1 | 138.1 | 4184 | 137.1 |
| 05:00:00 | 138.8 | 138.9 | 135.0 | 137.0 | 4948 | 136.6 |
| 05:30:00 | 137.1 | 137.5 | 135.1 | 136.0 | 3181 | 136.1 |
| 06:00:00 | 135.9 | 136.8 | 134.1 | 135.1 | 7233 | 134.7 |
| 06:30:00 | 134.1 | 134.1 | 133.3 | 133.4 | 1241 | 133.5 |
| 07:00:00 | 133.4 | 133.4 | 126.7 | 130.0 | 18032 | 131.0 |
| 07:30:00 | 130.0 | 131.2 | 128.1 | 130.8 | 3681 | 129.8 |
| 08:00:00 | 130.8 | 131.1 | 127.2 | 128.8 | 14148 | 129.6 |
| 08:30:00 | 128.0 | 129.2 | 123.0 | 123.1 | 9650 | 126.7 |
| 09:00:00 | 123.1 | 128.1 | 121.6 | 121.6 | 4200 | 123.0 |
| 09:30:00 | 121.6 | 130.0 | 120.7 | 130.0 | 12539 | 124.7 |
| 10:00:00 | 129.9 | 139.6 | 128.0 | 137.2 | 18944 | 133.9 |
| 10:30:00 | 138.7 | 138.8 | 133.9 | 137.0 | 7143 | 136.2 |
| 11:00:00 | 137.0 | 137.0 | 132.3 | 134.6 | 4197 | 135.2 |
| 11:30:00 | 134.8 | 135.2 | 134.1 | 134.4 | 1832 | 134.7 |
| 12:00:00 | 134.1 | 134.7 | 130.0 | 131.0 | 4941 | 131.4 |
| 12:30:00 | 130.1 | 131.0 | 128.3 | 129.0 | 8042 | 130.1 |
| 13:00:00 | 129.0 | 129.0 | 125.0 | 125.0 | 16206 | 127.1 |
| 13:30:00 | 125.0 | 129.9 | 124.7 | 129.9 | 12185 | 127.3 |
| 14:00:00 | 129.9 | 130.0 | 128.0 | 129.9 | 2744 | 129.4 |
| 14:30:00 | 129.9 | 129.9 | 125.8 | 126.5 | 3812 | 128.3 |
| 15:00:00 | 126.4 | 129.7 | 126.2 | 129.5 | 1654 | 127.0 |
| 15:30:00 | 129.6 | 129.8 | 128.7 | 129.8 | 1589 | 129.5 |
| 16:00:00 | 129.7 | 129.7 | 128.6 | 128.6 | 86 | 129.5 |
| 16:30:00 | 128.6 | 129.2 | 127.0 | 129.2 | 1344 | 127.9 |
| 17:00:00 | 128.1 | 129.3 | 128.1 | 129.3 | 2290 | 129.2 |
| 17:30:00 | 129.0 | 129.3 | 128.8 | 129.1 | 1039 | 128.9 |
| 18:00:00 | 129.1 | 129.2 | 128.7 | 128.7 | 861 | 128.8 |
| 18:30:00 | 128.7 | 128.7 | 127.9 | 127.9 | 2869 | 128.3 |
| 19:00:00 | 127.9 | 129.3 | 127.9 | 128.6 | 5229 | 128.9 |
| 19:30:00 | 128.7 | 130.0 | 127.8 | 127.8 | 7551 | 129.2 |
| 20:00:00 | 128.4 | 129.7 | 127.6 | 127.6 | 2536 | 128.7 |
| 20:30:00 | 127.6 | 129.3 | 127.1 | 128.3 | 3138 | 128.1 |
| 21:00:00 | 128.2 | 128.2 | 127.0 | 127.0 | 1636 | 128.0 |
| 21:30:00 | 127.4 | 127.4 | 126.5 | 126.7 | 1901 | 127.0 |
| 22:00:00 | 126.6 | 126.7 | 124.0 | 125.9 | 5988 | 125.3 |
| 22:30:00 | 125.9 | 130.0 | 125.9 | 127.3 | 8108 | 127.9 |
| 23:00:00 | 127.2 | 128.0 | 127.2 | 128.0 | 1930 | 127.6 |
| 23:30:00 | 128.1 | 129.6 | 127.6 | 129.6 | 6946 | 128.5 |