2018年09月12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 | 110.0 | 112.4 | 109.1 | 110.0 | 15628 | 109.9 |
| 00:30:00 | 109.9 | 111.7 | 108.8 | 110.0 | 10237 | 109.8 |
| 01:00:00 | 109.9 | 111.5 | 109.0 | 111.0 | 3845 | 110.2 |
| 01:30:00 | 110.3 | 111.0 | 108.5 | 110.4 | 1451 | 109.3 |
| 02:00:00 | 110.8 | 110.8 | 109.1 | 109.1 | 25 | 109.8 |
| 02:30:00 | 109.1 | 110.5 | 108.5 | 109.9 | 5197 | 108.7 |
| 03:00:00 | 109.1 | 109.2 | 109.0 | 109.0 | 466 | 109.1 |
| 03:30:00 | 109.0 | 109.9 | 109.0 | 109.9 | 122 | 109.2 |
| 04:00:00 | 109.3 | 109.3 | 109.0 | 109.1 | 1566 | 109.2 |
| 04:30:00 | 109.1 | 109.1 | 107.8 | 107.8 | 8169 | 108.1 |
| 05:00:00 | 107.8 | 107.8 | 107.5 | 107.5 | 1310 | 107.6 |
| 05:30:00 | 107.6 | 107.9 | 105.9 | 106.4 | 17810 | 106.3 |
| 06:00:00 | 106.4 | 106.9 | 106.0 | 106.9 | 8638 | 106.5 |
| 06:30:00 | 106.9 | 107.6 | 106.4 | 107.6 | 3208 | 107.2 |
| 07:00:00 | 107.1 | 108.5 | 107.0 | 108.5 | 3534 | 107.8 |
| 07:30:00 | 108.5 | 111.7 | 108.3 | 108.3 | 4119 | 110.4 |
| 08:00:00 | 109.0 | 111.8 | 108.0 | 109.9 | 15486 | 109.6 |
| 08:30:00 | 109.9 | 111.0 | 109.1 | 110.7 | 1801 | 110.6 |
| 09:00:00 | 110.0 | 112.9 | 110.0 | 111.5 | 3814 | 111.4 |
| 09:30:00 | 112.5 | 113.7 | 111.0 | 113.6 | 1819 | 113.0 |
| 10:00:00 | 112.9 | 115.0 | 111.0 | 111.1 | 7762 | 113.3 |
| 10:30:00 | 111.0 | 111.4 | 110.0 | 110.0 | 6630 | 110.8 |
| 11:00:00 | 110.3 | 110.7 | 109.6 | 109.8 | 4643 | 110.1 |
| 11:30:00 | 109.7 | 109.8 | 108.3 | 108.8 | 6388 | 108.8 |
| 12:00:00 | 108.8 | 109.1 | 108.0 | 109.1 | 5718 | 108.4 |
| 12:30:00 | 109.0 | 109.0 | 105.9 | 106.8 | 38419 | 106.6 |
| 13:00:00 | 106.9 | 106.9 | 106.0 | 106.8 | 3592 | 106.4 |
| 13:30:00 | 106.9 | 107.1 | 106.0 | 106.0 | 9307 | 106.6 |
| 14:00:00 | 107.5 | 107.5 | 107.3 | 107.5 | 12048 | 107.4 |
| 14:30:00 | 107.5 | 108.6 | 107.1 | 107.6 | 2838 | 107.7 |
| 15:00:00 | 107.7 | 108.1 | 107.4 | 107.9 | 2977 | 107.9 |
| 15:30:00 | 107.8 | 107.9 | 107.0 | 107.0 | 8725 | 107.2 |
| 16:00:00 | 106.9 | 106.9 | 106.0 | 106.0 | 3108 | 106.2 |
| 16:30:00 | 106.4 | 106.4 | 105.5 | 105.5 | 2965 | 105.6 |
| 17:00:00 | 105.5 | 106.0 | 101.2 | 101.4 | 22280 | 103.1 |
| 17:30:00 | 101.3 | 104.6 | 101.1 | 104.4 | 17909 | 102.3 |
| 18:00:00 | 104.4 | 106.7 | 102.9 | 104.0 | 25802 | 105.2 |
| 18:30:00 | 104.3 | 104.8 | 103.0 | 103.4 | 5860 | 104.3 |
| 19:00:00 | 103.1 | 104.8 | 103.1 | 104.8 | 8325 | 104.1 |
| 19:30:00 | 104.8 | 105.7 | 102.8 | 105.1 | 7516 | 104.2 |
| 20:00:00 | 104.1 | 104.6 | 102.6 | 102.6 | 15133 | 102.9 |
| 20:30:00 | 102.6 | 103.5 | 102.6 | 103.5 | 1397 | 103.3 |
| 21:00:00 | 103.4 | 104.8 | 103.3 | 104.1 | 5450 | 103.9 |
| 21:30:00 | 104.3 | 104.8 | 102.9 | 102.9 | 4921 | 103.8 |
| 22:00:00 | 102.8 | 103.9 | 102.6 | 103.1 | 3288 | 102.9 |
| 22:30:00 | 103.8 | 104.0 | 102.7 | 102.9 | 1061 | 103.3 |
| 23:00:00 | 102.9 | 103.9 | 101.1 | 102.9 | 3299 | 102.6 |
| 23:30:00 | 102.4 | 105.0 | 102.4 | 103.6 | 4474 | 103.3 |