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 | 122.4 | 121.3 | 121.5 | 8352 | 121.8 |
| 00:30:00 | 122.0 | 123.7 | 122.0 | 123.7 | 21950 | 123.1 |
| 01:00:00 | 123.7 | 124.3 | 122.5 | 122.5 | 5987 | 123.0 |
| 01:30:00 | 123.4 | 123.7 | 122.6 | 123.5 | 3519 | 123.5 |
| 02:00:00 | 123.4 | 123.4 | 123.3 | 123.3 | 31 | 123.3 |
| 02:30:00 | 123.3 | 123.3 | 121.2 | 122.1 | 3436 | 122.4 |
| 03:00:00 | 121.9 | 122.0 | 119.1 | 119.6 | 5912 | 120.2 |
| 03:30:00 | 119.5 | 120.3 | 119.5 | 120.3 | 1179 | 120.0 |
| 04:00:00 | 120.6 | 120.8 | 120.6 | 120.8 | 337 | 120.7 |
| 04:30:00 | 120.8 | 120.8 | 120.1 | 120.1 | 286 | 120.8 |
| 05:00:00 | 120.1 | 120.1 | 119.1 | 119.1 | 491 | 119.3 |
| 05:30:00 | 119.1 | 119.5 | 117.2 | 117.9 | 11082 | 118.1 |
| 06:00:00 | 118.0 | 118.0 | 116.0 | 116.3 | 7204 | 117.0 |
| 06:30:00 | 116.3 | 117.2 | 115.9 | 117.2 | 2472 | 116.7 |
| 07:00:00 | 117.3 | 119.8 | 117.2 | 119.0 | 2006 | 118.3 |
| 07:30:00 | 118.9 | 120.0 | 118.0 | 119.2 | 4659 | 119.5 |
| 08:00:00 | 119.7 | 119.7 | 117.9 | 118.5 | 7170 | 118.3 |
| 08:30:00 | 118.5 | 119.6 | 117.9 | 118.3 | 1869 | 118.8 |
| 09:00:00 | 118.3 | 119.9 | 118.3 | 119.0 | 7964 | 119.4 |
| 09:30:00 | 119.0 | 119.5 | 118.5 | 118.9 | 2829 | 119.2 |
| 10:00:00 | 118.6 | 119.0 | 117.5 | 117.6 | 6639 | 118.1 |
| 10:30:00 | 117.7 | 119.4 | 115.4 | 116.8 | 7024 | 117.7 |
| 11:00:00 | 117.2 | 119.3 | 105.0 | 113.9 | 17844 | 113.1 |
| 11:30:00 | 113.8 | 114.4 | 111.2 | 112.4 | 8963 | 113.2 |
| 12:00:00 | 112.1 | 112.6 | 107.6 | 111.0 | 12290 | 109.8 |
| 12:30:00 | 110.8 | 111.0 | 108.9 | 109.7 | 8277 | 109.7 |
| 13:00:00 | 109.6 | 109.6 | 107.5 | 107.5 | 13328 | 108.5 |
| 13:30:00 | 107.4 | 108.4 | 107.4 | 108.1 | 5779 | 107.7 |
| 14:00:00 | 108.1 | 110.8 | 107.3 | 110.8 | 25710 | 109.1 |
| 14:30:00 | 110.7 | 110.8 | 109.1 | 110.0 | 7406 | 110.1 |
| 15:00:00 | 109.9 | 110.2 | 108.6 | 109.8 | 11627 | 109.2 |
| 15:30:00 | 109.0 | 109.9 | 109.0 | 109.0 | 3189 | 109.4 |
| 16:00:00 | 109.0 | 109.9 | 108.8 | 109.9 | 2492 | 109.0 |
| 16:30:00 | 109.7 | 111.0 | 109.0 | 111.0 | 11032 | 110.3 |
| 17:00:00 | 110.2 | 111.7 | 109.1 | 110.5 | 5564 | 111.1 |
| 17:30:00 | 110.5 | 110.5 | 110.0 | 110.0 | 1150 | 110.4 |
| 18:00:00 | 110.0 | 111.9 | 109.8 | 110.8 | 4134 | 110.4 |
| 18:30:00 | 110.8 | 119.0 | 110.8 | 118.0 | 16965 | 115.6 |
| 19:00:00 | 118.0 | 119.5 | 116.2 | 116.9 | 11257 | 118.4 |
| 19:30:00 | 116.6 | 117.0 | 115.1 | 115.4 | 14131 | 116.2 |
| 20:00:00 | 115.4 | 118.0 | 115.1 | 116.6 | 19332 | 116.0 |
| 20:30:00 | 116.6 | 118.1 | 116.4 | 117.7 | 3132 | 117.3 |
| 21:00:00 | 117.7 | 117.9 | 116.4 | 117.9 | 1047 | 117.3 |
| 21:30:00 | 117.8 | 118.9 | 117.6 | 118.6 | 11560 | 118.0 |
| 22:00:00 | 118.7 | 126.8 | 118.7 | 119.9 | 34171 | 121.2 |
| 22:30:00 | 119.8 | 120.1 | 118.0 | 120.0 | 10979 | 119.1 |
| 23:00:00 | 120.0 | 120.1 | 119.0 | 119.0 | 2875 | 119.3 |
| 23:30:00 | 119.0 | 119.0 | 117.2 | 117.6 | 2641 | 118.0 |