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 | 130.0 | 128.7 | 130.0 | 2725 | 129.6 |
| 00:30:00 | 129.9 | 134.8 | 129.9 | 134.4 | 9394 | 131.5 |
| 01:00:00 | 134.4 | 134.9 | 132.0 | 134.9 | 2524 | 134.5 |
| 01:30:00 | 134.8 | 134.8 | 133.0 | 133.5 | 3066 | 133.3 |
| 02:00:00 | 133.3 | 133.3 | 133.3 | 133.3 | 550 | 133.3 |
| 02:30:00 | 133.5 | 133.5 | 132.7 | 132.7 | 122 | 133.2 |
| 03:00:00 | 133.4 | 133.4 | 133.0 | 133.1 | 64 | 133.2 |
| 03:30:00 | 133.1 | 133.2 | 132.7 | 132.8 | 38 | 132.9 |
| 04:00:00 | 132.8 | 132.8 | 132.7 | 132.8 | 106 | 132.8 |
| 04:30:00 | 133.2 | 133.2 | 131.5 | 131.5 | 117 | 132.8 |
| 05:00:00 | 132.8 | 132.8 | 132.8 | 132.8 | 49 | 132.8 |
| 05:30:00 | 132.9 | 132.9 | 131.7 | 131.7 | 472 | 132.0 |
| 06:00:00 | 132.4 | 132.8 | 132.4 | 132.8 | 860 | 132.6 |
| 06:30:00 | 132.8 | 132.8 | 131.8 | 131.8 | 62 | 132.0 |
| 07:00:00 | 132.1 | 132.1 | 129.5 | 130.7 | 3444 | 131.2 |
| 07:30:00 | 130.7 | 132.4 | 130.7 | 132.0 | 2253 | 131.9 |
| 08:00:00 | 132.0 | 135.0 | 132.0 | 134.9 | 11882 | 134.1 |
| 08:30:00 | 134.6 | 135.5 | 133.1 | 133.1 | 6126 | 134.5 |
| 09:00:00 | 134.0 | 134.6 | 130.5 | 134.0 | 6554 | 132.3 |
| 09:30:00 | 133.6 | 134.0 | 133.0 | 133.3 | 1451 | 133.8 |
| 10:00:00 | 133.2 | 134.3 | 130.8 | 134.0 | 2505 | 133.4 |
| 10:30:00 | 133.3 | 134.1 | 133.1 | 133.6 | 3515 | 133.6 |
| 11:00:00 | 133.6 | 134.3 | 133.1 | 134.2 | 2094 | 133.7 |
| 11:30:00 | 134.2 | 135.1 | 134.2 | 134.7 | 6542 | 134.7 |
| 12:00:00 | 134.7 | 135.0 | 134.5 | 135.0 | 2645 | 134.8 |
| 12:30:00 | 135.0 | 135.1 | 134.7 | 134.7 | 4318 | 135.0 |
| 13:00:00 | 135.0 | 135.0 | 134.5 | 134.5 | 1418 | 134.6 |
| 13:30:00 | 134.5 | 135.2 | 134.5 | 134.6 | 703 | 134.7 |
| 14:00:00 | 135.1 | 135.1 | 134.7 | 135.0 | 946 | 135.0 |
| 14:30:00 | 135.2 | 135.6 | 135.0 | 135.0 | 2947 | 135.3 |
| 15:00:00 | 135.0 | 135.1 | 134.1 | 134.1 | 4819 | 134.5 |
| 15:30:00 | 134.1 | 134.4 | 133.0 | 133.0 | 2681 | 133.8 |
| 16:00:00 | 133.9 | 135.1 | 133.1 | 134.1 | 1644 | 134.3 |
| 16:30:00 | 134.0 | 134.0 | 133.0 | 133.0 | 652 | 133.3 |
| 17:00:00 | 133.0 | 133.0 | 131.4 | 131.5 | 1205 | 132.0 |
| 17:30:00 | 131.5 | 131.7 | 131.2 | 131.3 | 1095 | 131.5 |
| 18:00:00 | 131.5 | 133.0 | 130.4 | 130.5 | 3182 | 131.0 |
| 18:30:00 | 131.1 | 133.6 | 131.1 | 132.0 | 3321 | 132.2 |
| 19:00:00 | 132.5 | 132.7 | 128.6 | 130.9 | 8365 | 130.2 |
| 19:30:00 | 129.5 | 130.4 | 128.7 | 128.8 | 3654 | 129.5 |
| 20:00:00 | 128.9 | 130.8 | 125.0 | 128.7 | 21543 | 128.0 |
| 20:30:00 | 127.4 | 129.1 | 127.3 | 128.2 | 6418 | 128.1 |
| 21:00:00 | 129.1 | 129.9 | 128.2 | 129.8 | 1924 | 129.6 |
| 21:30:00 | 130.0 | 130.5 | 128.4 | 130.0 | 3294 | 129.6 |
| 22:00:00 | 129.9 | 130.0 | 129.6 | 130.0 | 1152 | 130.0 |
| 22:30:00 | 130.1 | 130.1 | 129.1 | 129.3 | 2422 | 129.5 |
| 23:00:00 | 129.1 | 129.5 | 129.1 | 129.3 | 1007 | 129.4 |
| 23:30:00 | 129.3 | 130.3 | 129.3 | 129.3 | 1498 | 129.9 |