2018年09月10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 | 118.0 | 118.9 | 117.1 | 117.1 | 1205 | 117.5 |
| 00:30:00 | 117.4 | 117.5 | 117.2 | 117.2 | 73 | 117.4 |
| 01:00:00 | 117.3 | 117.3 | 117.2 | 117.2 | 45 | 117.2 |
| 01:30:00 | 117.2 | 120.0 | 117.1 | 118.2 | 4554 | 118.4 |
| 02:00:00 | 118.4 | 118.4 | 117.6 | 117.6 | 450 | 117.7 |
| 02:30:00 | 117.6 | 117.6 | 117.2 | 117.2 | 320 | 117.5 |
| 03:00:00 | 117.2 | 120.0 | 117.2 | 118.0 | 1741 | 119.0 |
| 03:30:00 | 117.8 | 118.8 | 117.1 | 117.4 | 1991 | 117.4 |
| 04:00:00 | 117.4 | 118.1 | 117.2 | 118.1 | 101 | 117.3 |
| 04:30:00 | 117.2 | 117.2 | 117.1 | 117.2 | 107 | 117.2 |
| 05:00:00 | 117.9 | 118.4 | 117.2 | 117.2 | 925 | 117.8 |
| 05:30:00 | 117.2 | 117.9 | 117.1 | 117.9 | 334 | 117.2 |
| 06:00:00 | 117.2 | 118.4 | 117.1 | 118.4 | 6284 | 117.1 |
| 06:30:00 | 117.2 | 117.2 | 116.0 | 116.0 | 1500 | 117.0 |
| 07:00:00 | 116.1 | 116.1 | 113.7 | 113.7 | 8293 | 115.4 |
| 07:30:00 | 113.7 | 114.6 | 113.0 | 114.0 | 5641 | 113.8 |
| 08:00:00 | 113.8 | 118.0 | 113.4 | 114.1 | 6668 | 114.5 |
| 08:30:00 | 114.5 | 117.9 | 114.5 | 114.5 | 1608 | 115.4 |
| 09:00:00 | 115.3 | 117.9 | 114.1 | 114.1 | 2972 | 115.7 |
| 09:30:00 | 115.2 | 117.0 | 113.8 | 113.9 | 2585 | 115.5 |
| 10:00:00 | 114.7 | 117.7 | 114.7 | 116.3 | 3269 | 116.3 |
| 10:30:00 | 116.3 | 117.7 | 115.4 | 116.8 | 3567 | 116.7 |
| 11:00:00 | 116.2 | 118.0 | 116.0 | 116.2 | 886 | 117.6 |
| 11:30:00 | 116.2 | 118.0 | 116.0 | 118.0 | 698 | 116.6 |
| 12:00:00 | 116.5 | 117.8 | 116.1 | 116.2 | 1374 | 116.2 |
| 12:30:00 | 116.0 | 116.2 | 115.8 | 115.8 | 2863 | 116.0 |
| 13:00:00 | 115.9 | 116.0 | 115.9 | 116.0 | 833 | 116.0 |
| 13:30:00 | 116.9 | 117.0 | 116.3 | 116.3 | 2373 | 116.9 |
| 14:00:00 | 116.9 | 117.5 | 116.1 | 116.3 | 1471 | 116.5 |
| 14:30:00 | 116.5 | 117.4 | 116.5 | 117.2 | 744 | 117.0 |
| 15:00:00 | 116.8 | 117.4 | 116.4 | 116.4 | 539 | 116.7 |
| 15:30:00 | 116.5 | 117.4 | 116.1 | 116.1 | 1511 | 116.6 |
| 16:00:00 | 117.4 | 117.4 | 116.0 | 116.0 | 2391 | 116.2 |
| 16:30:00 | 116.2 | 116.9 | 116.0 | 116.4 | 567 | 116.1 |
| 17:00:00 | 116.9 | 116.9 | 115.9 | 116.3 | 434 | 116.0 |
| 17:30:00 | 116.3 | 116.4 | 115.5 | 116.4 | 1025 | 115.7 |
| 18:00:00 | 115.8 | 116.3 | 114.1 | 115.1 | 4074 | 114.8 |
| 18:30:00 | 115.0 | 115.0 | 114.3 | 114.4 | 362 | 114.7 |
| 19:00:00 | 114.4 | 115.0 | 114.0 | 114.1 | 1802 | 114.3 |
| 19:30:00 | 114.4 | 114.6 | 114.0 | 114.6 | 2948 | 114.1 |
| 20:00:00 | 114.6 | 115.0 | 114.3 | 114.3 | 648 | 114.9 |
| 20:30:00 | 114.2 | 115.1 | 114.2 | 115.0 | 542 | 114.9 |
| 21:00:00 | 115.0 | 115.0 | 114.9 | 114.9 | 573 | 114.9 |
| 21:30:00 | 114.9 | 115.0 | 114.9 | 114.9 | 1250 | 114.9 |
| 22:00:00 | 115.0 | 115.0 | 112.4 | 112.4 | 15621 | 113.7 |
| 22:30:00 | 112.4 | 113.4 | 111.0 | 112.6 | 4360 | 112.5 |
| 23:00:00 | 112.4 | 113.4 | 112.0 | 113.3 | 2075 | 112.6 |
| 23:30:00 | 113.3 | 113.4 | 112.6 | 112.6 | 1037 | 113.2 |