2018年09月07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 | 129.8 | 134.8 | 128.7 | 134.4 | 12119 | 131.0 |
| 01:00:00 | 134.4 | 134.9 | 132.0 | 133.5 | 5590 | 133.9 |
| 02:00:00 | 133.3 | 133.5 | 132.7 | 132.7 | 672 | 133.3 |
| 03:00:00 | 133.4 | 133.4 | 132.7 | 132.8 | 102 | 133.1 |
| 04:00:00 | 132.8 | 133.2 | 131.5 | 131.5 | 223 | 132.8 |
| 05:00:00 | 132.8 | 132.9 | 131.7 | 131.7 | 521 | 132.0 |
| 06:00:00 | 132.4 | 132.8 | 131.8 | 131.8 | 922 | 132.6 |
| 07:00:00 | 132.1 | 132.4 | 129.5 | 132.0 | 5697 | 131.5 |
| 08:00:00 | 132.0 | 135.5 | 132.0 | 133.1 | 18008 | 134.3 |
| 09:00:00 | 134.0 | 134.6 | 130.5 | 133.3 | 8005 | 132.5 |
| 10:00:00 | 133.2 | 134.3 | 130.8 | 133.6 | 6020 | 133.5 |
| 11:00:00 | 133.6 | 135.1 | 133.1 | 134.7 | 8636 | 134.5 |
| 12:00:00 | 134.7 | 135.1 | 134.5 | 134.7 | 6963 | 134.9 |
| 13:00:00 | 135.0 | 135.2 | 134.5 | 134.6 | 2121 | 134.7 |
| 14:00:00 | 135.1 | 135.6 | 134.7 | 135.0 | 3893 | 135.2 |
| 15:00:00 | 135.0 | 135.1 | 133.0 | 133.0 | 7500 | 134.2 |
| 16:00:00 | 133.9 | 135.1 | 133.0 | 133.0 | 2296 | 134.0 |
| 17:00:00 | 133.0 | 133.0 | 131.2 | 131.3 | 2300 | 131.8 |
| 18:00:00 | 131.5 | 133.6 | 130.4 | 132.0 | 6503 | 131.6 |
| 19:00:00 | 132.5 | 132.7 | 128.6 | 128.8 | 12019 | 130.0 |
| 20:00:00 | 128.9 | 130.8 | 125.0 | 128.2 | 27961 | 128.0 |
| 21:00:00 | 129.1 | 130.5 | 128.2 | 130.0 | 5218 | 129.6 |
| 22:00:00 | 129.9 | 130.1 | 129.1 | 129.3 | 3574 | 129.7 |
| 23:00:00 | 129.1 | 130.3 | 129.1 | 129.3 | 2505 | 129.7 |