2018年09月09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 | 122.0 | 123.7 | 121.3 | 123.7 | 30302 | 122.8 |
| 01:00:00 | 123.7 | 124.3 | 122.5 | 123.5 | 9506 | 123.2 |
| 02:00:00 | 123.4 | 123.4 | 121.2 | 122.1 | 3467 | 122.4 |
| 03:00:00 | 121.9 | 122.0 | 119.1 | 120.3 | 7091 | 120.2 |
| 04:00:00 | 120.6 | 120.8 | 120.1 | 120.1 | 623 | 120.7 |
| 05:00:00 | 120.1 | 120.1 | 117.2 | 117.9 | 11573 | 118.2 |
| 06:00:00 | 118.0 | 118.0 | 115.9 | 117.2 | 9676 | 117.0 |
| 07:00:00 | 117.3 | 120.0 | 117.2 | 119.2 | 6665 | 119.2 |
| 08:00:00 | 119.7 | 119.7 | 117.9 | 118.3 | 9039 | 118.4 |
| 09:00:00 | 118.3 | 119.9 | 118.3 | 118.9 | 10793 | 119.4 |
| 10:00:00 | 118.6 | 119.4 | 115.4 | 116.8 | 13663 | 117.9 |
| 11:00:00 | 117.2 | 119.3 | 105.0 | 112.4 | 26807 | 113.1 |
| 12:00:00 | 112.1 | 112.6 | 107.6 | 109.7 | 20567 | 109.8 |
| 13:00:00 | 109.6 | 109.6 | 107.4 | 108.1 | 19107 | 108.2 |
| 14:00:00 | 108.1 | 110.8 | 107.3 | 110.0 | 33116 | 109.3 |
| 15:00:00 | 109.9 | 110.2 | 108.6 | 109.0 | 14816 | 109.3 |
| 16:00:00 | 109.0 | 111.0 | 108.8 | 111.0 | 13524 | 110.0 |
| 17:00:00 | 110.2 | 111.7 | 109.1 | 110.0 | 6714 | 111.0 |
| 18:00:00 | 110.0 | 119.0 | 109.8 | 118.0 | 21099 | 114.6 |
| 19:00:00 | 118.0 | 119.5 | 115.1 | 115.4 | 25388 | 117.2 |
| 20:00:00 | 115.4 | 118.1 | 115.1 | 117.7 | 22464 | 116.1 |
| 21:00:00 | 117.7 | 118.9 | 116.4 | 118.6 | 12607 | 118.0 |
| 22:00:00 | 118.7 | 126.8 | 118.0 | 120.0 | 45150 | 120.7 |
| 23:00:00 | 120.0 | 120.1 | 117.2 | 117.6 | 5516 | 118.7 |