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 | 138.6 | 139.1 | 5551 | 140.0 |
| 01:00:00 | 139.4 | 139.5 | 138.0 | 138.0 | 2265 | 138.3 |
| 02:00:00 | 138.0 | 138.1 | 135.1 | 135.1 | 5968 | 136.3 |
| 03:00:00 | 136.6 | 136.8 | 135.0 | 136.0 | 2363 | 136.3 |
| 04:00:00 | 135.0 | 138.9 | 135.0 | 138.1 | 11284 | 136.4 |
| 05:00:00 | 138.8 | 138.9 | 135.0 | 136.0 | 8129 | 136.4 |
| 06:00:00 | 135.9 | 136.8 | 133.3 | 133.4 | 8474 | 134.6 |
| 07:00:00 | 133.4 | 133.4 | 126.7 | 130.8 | 21713 | 130.8 |
| 08:00:00 | 130.8 | 131.1 | 123.0 | 123.1 | 23798 | 128.4 |
| 09:00:00 | 123.1 | 130.0 | 120.7 | 130.0 | 16739 | 124.3 |
| 10:00:00 | 129.9 | 139.6 | 128.0 | 137.0 | 26087 | 134.5 |
| 11:00:00 | 137.0 | 137.0 | 132.3 | 134.4 | 6029 | 135.1 |
| 12:00:00 | 134.1 | 134.7 | 128.3 | 129.0 | 12983 | 130.6 |
| 13:00:00 | 129.0 | 129.9 | 124.7 | 129.9 | 28391 | 127.1 |
| 14:00:00 | 129.9 | 130.0 | 125.8 | 126.5 | 6556 | 128.8 |
| 15:00:00 | 126.4 | 129.8 | 126.2 | 129.8 | 3243 | 128.2 |
| 16:00:00 | 129.7 | 129.7 | 127.0 | 129.2 | 1430 | 128.0 |
| 17:00:00 | 128.1 | 129.3 | 128.1 | 129.1 | 3329 | 129.1 |
| 18:00:00 | 129.1 | 129.2 | 127.9 | 127.9 | 3730 | 128.4 |
| 19:00:00 | 127.9 | 130.0 | 127.8 | 127.8 | 12780 | 129.1 |
| 20:00:00 | 128.4 | 129.7 | 127.1 | 128.3 | 5674 | 128.4 |
| 21:00:00 | 128.2 | 128.2 | 126.5 | 126.7 | 3537 | 127.4 |
| 22:00:00 | 126.6 | 130.0 | 124.0 | 127.3 | 14096 | 126.8 |
| 23:00:00 | 127.2 | 129.6 | 127.2 | 129.6 | 8876 | 128.3 |