2018年09月11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 | 112.9 | 113.0 | 111.6 | 112.8 | 3622 | 112.4 |
| 00:30:00 | 112.6 | 112.7 | 111.7 | 111.7 | 3142 | 112.2 |
| 01:00:00 | 112.0 | 112.8 | 110.8 | 110.8 | 4085 | 111.6 |
| 01:30:00 | 110.8 | 112.1 | 110.0 | 110.0 | 3204 | 110.3 |
| 02:00:00 | 110.0 | 110.1 | 110.0 | 110.0 | 1339 | 110.0 |
| 02:30:00 | 110.3 | 111.0 | 110.0 | 110.0 | 4552 | 110.2 |
| 03:00:00 | 110.0 | 111.6 | 110.0 | 110.1 | 461 | 110.3 |
| 03:30:00 | 110.2 | 110.2 | 109.9 | 109.9 | 6722 | 110.0 |
| 04:00:00 | 109.9 | 110.0 | 108.9 | 110.0 | 2675 | 109.8 |
| 04:30:00 | 110.0 | 110.0 | 109.0 | 109.0 | 56 | 109.7 |
| 05:00:00 | 109.1 | 109.1 | 106.2 | 108.3 | 11636 | 107.3 |
| 05:30:00 | 108.2 | 109.9 | 108.0 | 108.3 | 3016 | 109.0 |
| 06:00:00 | 108.3 | 109.8 | 108.3 | 109.8 | 272 | 109.2 |
| 06:30:00 | 109.8 | 110.3 | 109.0 | 109.0 | 1853 | 109.9 |
| 07:00:00 | 109.1 | 110.6 | 109.0 | 110.1 | 2231 | 109.4 |
| 07:30:00 | 110.0 | 110.8 | 109.5 | 109.9 | 3812 | 110.2 |
| 08:00:00 | 110.2 | 110.5 | 110.2 | 110.3 | 1261 | 110.4 |
| 08:30:00 | 110.3 | 110.8 | 109.4 | 109.8 | 2231 | 110.4 |
| 09:00:00 | 110.3 | 112.7 | 109.4 | 112.6 | 2170 | 111.7 |
| 09:30:00 | 111.1 | 113.0 | 110.9 | 111.4 | 3788 | 112.0 |
| 10:00:00 | 112.7 | 113.0 | 111.1 | 111.1 | 3864 | 112.4 |
| 10:30:00 | 111.0 | 113.0 | 110.2 | 111.1 | 1460 | 112.6 |
| 11:00:00 | 111.1 | 126.0 | 110.5 | 116.9 | 31724 | 117.0 |
| 11:30:00 | 117.0 | 118.6 | 116.9 | 117.0 | 5852 | 117.5 |
| 12:00:00 | 117.0 | 121.3 | 117.0 | 120.5 | 12486 | 119.6 |
| 12:30:00 | 120.3 | 120.4 | 116.1 | 119.5 | 8540 | 118.4 |
| 13:00:00 | 119.0 | 120.3 | 119.0 | 119.0 | 3583 | 119.7 |
| 13:30:00 | 119.9 | 121.0 | 118.2 | 119.1 | 14533 | 120.0 |
| 14:00:00 | 119.2 | 120.2 | 119.2 | 120.0 | 1960 | 119.5 |
| 14:30:00 | 120.0 | 125.0 | 120.0 | 120.3 | 31339 | 122.7 |
| 15:00:00 | 121.5 | 121.5 | 117.2 | 117.4 | 6238 | 119.1 |
| 15:30:00 | 117.4 | 118.0 | 116.8 | 117.5 | 8359 | 117.8 |
| 16:00:00 | 117.8 | 118.0 | 117.4 | 117.9 | 3300 | 117.6 |
| 16:30:00 | 117.8 | 118.2 | 117.8 | 117.8 | 2904 | 118.0 |
| 17:00:00 | 117.8 | 117.9 | 117.3 | 117.3 | 1013 | 117.4 |
| 17:30:00 | 117.3 | 117.5 | 113.1 | 113.7 | 9688 | 114.4 |
| 18:00:00 | 113.3 | 113.3 | 112.2 | 113.0 | 8842 | 112.8 |
| 18:30:00 | 113.0 | 115.4 | 112.7 | 114.7 | 3932 | 114.2 |
| 19:00:00 | 114.6 | 114.6 | 112.8 | 112.9 | 2329 | 113.9 |
| 19:30:00 | 113.3 | 113.7 | 112.7 | 112.7 | 649 | 113.4 |
| 20:00:00 | 113.0 | 113.0 | 111.8 | 112.8 | 5662 | 112.5 |
| 20:30:00 | 111.9 | 113.8 | 111.3 | 112.7 | 5307 | 112.9 |
| 21:00:00 | 113.6 | 114.1 | 113.0 | 113.2 | 2737 | 113.5 |
| 21:30:00 | 113.2 | 113.7 | 112.0 | 112.0 | 3810 | 112.9 |
| 22:00:00 | 112.7 | 113.5 | 112.7 | 113.5 | 1610 | 113.1 |
| 22:30:00 | 113.5 | 113.6 | 112.1 | 112.1 | 1246 | 112.9 |
| 23:00:00 | 112.1 | 113.0 | 112.1 | 113.0 | 549 | 112.1 |
| 23:30:00 | 112.9 | 113.0 | 110.1 | 110.1 | 4605 | 111.0 |