2018年09月13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 | 103.1 | 103.9 | 102.4 | 103.0 | 4554 | 102.9 |
| 01:00:00 | 103.0 | 103.4 | 102.7 | 102.9 | 4432 | 103.2 |
| 02:00:00 | 102.9 | 103.5 | 102.8 | 103.4 | 5920 | 103.4 |
| 03:00:00 | 103.5 | 104.6 | 103.4 | 103.4 | 2790 | 103.8 |
| 04:00:00 | 103.5 | 104.8 | 103.4 | 103.6 | 7341 | 103.9 |
| 05:00:00 | 104.0 | 104.0 | 103.9 | 103.9 | 25 | 103.9 |
| 06:00:00 | 104.4 | 105.1 | 104.0 | 105.0 | 2686 | 104.8 |
| 07:00:00 | 105.0 | 107.1 | 104.6 | 106.6 | 8786 | 105.9 |
| 08:00:00 | 106.6 | 108.3 | 106.6 | 108.0 | 11269 | 107.7 |
| 09:00:00 | 108.3 | 111.2 | 108.0 | 108.8 | 17684 | 109.6 |
| 10:00:00 | 108.8 | 110.2 | 107.7 | 109.6 | 14063 | 109.3 |
| 11:00:00 | 109.6 | 110.2 | 107.5 | 108.0 | 9545 | 109.1 |
| 12:00:00 | 108.4 | 108.6 | 104.4 | 105.4 | 7189 | 106.7 |
| 13:00:00 | 105.6 | 107.4 | 105.6 | 107.3 | 2484 | 106.5 |
| 14:00:00 | 107.3 | 107.4 | 106.3 | 106.3 | 1080 | 106.8 |
| 15:00:00 | 106.5 | 107.0 | 106.3 | 106.3 | 4692 | 106.5 |
| 16:00:00 | 106.3 | 108.1 | 106.0 | 107.0 | 13079 | 107.0 |
| 17:00:00 | 107.0 | 109.0 | 106.2 | 107.0 | 6037 | 108.3 |
| 18:00:00 | 108.0 | 109.5 | 106.2 | 108.7 | 6513 | 107.8 |
| 19:00:00 | 108.8 | 109.4 | 106.8 | 108.5 | 2030 | 108.3 |
| 20:00:00 | 108.8 | 109.0 | 107.0 | 107.3 | 6044 | 107.9 |
| 21:00:00 | 108.9 | 109.4 | 107.3 | 108.2 | 5302 | 108.7 |
| 22:00:00 | 108.7 | 110.0 | 107.6 | 109.6 | 17779 | 109.5 |
| 23:00:00 | 109.3 | 110.3 | 108.4 | 108.4 | 10654 | 109.7 |