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 | 103.7 | 102.6 | 102.6 | 2557 | 102.8 |
| 00:30:00 | 102.6 | 103.9 | 102.4 | 103.0 | 1997 | 103.1 |
| 01:00:00 | 103.0 | 103.4 | 102.9 | 103.2 | 2695 | 103.1 |
| 01:30:00 | 103.1 | 103.3 | 102.7 | 102.9 | 1737 | 103.2 |
| 02:00:00 | 102.9 | 103.4 | 102.9 | 103.4 | 2605 | 103.4 |
| 02:30:00 | 103.4 | 103.5 | 102.8 | 103.4 | 3315 | 103.4 |
| 03:00:00 | 103.5 | 104.6 | 103.5 | 103.5 | 2650 | 103.8 |
| 03:30:00 | 103.5 | 103.7 | 103.4 | 103.4 | 140 | 103.5 |
| 04:00:00 | 103.5 | 104.7 | 103.4 | 104.7 | 6365 | 103.7 |
| 04:30:00 | 104.7 | 104.8 | 103.6 | 103.6 | 976 | 104.8 |
| 05:00:00 | - |
| 05:30:00 | 104.0 | 104.0 | 103.9 | 103.9 | 25 | 103.9 |
| 06:00:00 | 104.4 | 105.0 | 104.4 | 105.0 | 1317 | 104.7 |
| 06:30:00 | 104.0 | 105.1 | 104.0 | 105.0 | 1369 | 104.9 |
| 07:00:00 | 105.0 | 105.0 | 104.6 | 104.9 | 3038 | 104.7 |
| 07:30:00 | 105.0 | 107.1 | 105.0 | 106.6 | 5748 | 106.5 |
| 08:00:00 | 106.6 | 108.2 | 106.6 | 108.2 | 9245 | 107.6 |
| 08:30:00 | 108.1 | 108.3 | 108.0 | 108.0 | 2024 | 108.1 |
| 09:00:00 | 108.3 | 111.2 | 108.3 | 110.1 | 12053 | 109.6 |
| 09:30:00 | 110.1 | 110.7 | 108.0 | 108.8 | 5631 | 109.6 |
| 10:00:00 | 108.8 | 110.2 | 108.1 | 109.0 | 9747 | 109.3 |
| 10:30:00 | 109.3 | 110.0 | 107.7 | 109.6 | 4316 | 109.3 |
| 11:00:00 | 109.6 | 110.2 | 108.0 | 108.2 | 8545 | 109.2 |
| 11:30:00 | 108.2 | 108.2 | 107.5 | 108.0 | 1000 | 107.9 |
| 12:00:00 | 108.4 | 108.6 | 107.3 | 107.3 | 3068 | 108.1 |
| 12:30:00 | 107.3 | 107.3 | 104.4 | 105.4 | 4121 | 105.8 |
| 13:00:00 | 105.6 | 106.9 | 105.6 | 106.2 | 1565 | 106.4 |
| 13:30:00 | 106.3 | 107.4 | 106.3 | 107.3 | 919 | 106.6 |
| 14:00:00 | 107.3 | 107.4 | 106.3 | 106.3 | 814 | 106.9 |
| 14:30:00 | 106.3 | 106.8 | 106.3 | 106.3 | 266 | 106.4 |
| 15:00:00 | 106.5 | 106.5 | 106.5 | 106.5 | 841 | 106.5 |
| 15:30:00 | 106.5 | 107.0 | 106.3 | 106.3 | 3851 | 106.5 |
| 16:00:00 | 106.3 | 108.1 | 106.0 | 107.1 | 12150 | 107.0 |
| 16:30:00 | 107.1 | 107.2 | 107.0 | 107.0 | 929 | 107.1 |
| 17:00:00 | 107.0 | 107.6 | 107.0 | 107.6 | 20 | 107.0 |
| 17:30:00 | 107.7 | 109.0 | 106.2 | 107.0 | 6017 | 108.4 |
| 18:00:00 | 108.0 | 109.5 | 106.2 | 108.1 | 4317 | 107.8 |
| 18:30:00 | 109.0 | 109.4 | 106.6 | 108.7 | 2196 | 108.0 |
| 19:00:00 | 108.8 | 109.0 | 106.8 | 109.0 | 1019 | 108.1 |
| 19:30:00 | 108.9 | 109.4 | 106.8 | 108.5 | 1011 | 108.6 |
| 20:00:00 | 108.8 | 109.0 | 107.7 | 108.5 | 1226 | 108.8 |
| 20:30:00 | 108.5 | 109.0 | 107.0 | 107.3 | 4818 | 107.7 |
| 21:00:00 | 108.9 | 109.0 | 107.3 | 108.8 | 1732 | 108.8 |
| 21:30:00 | 108.8 | 109.4 | 107.9 | 108.2 | 3570 | 108.7 |
| 22:00:00 | 108.7 | 110.0 | 107.6 | 109.0 | 9515 | 109.4 |
| 22:30:00 | 109.8 | 110.0 | 108.2 | 109.6 | 8264 | 109.6 |
| 23:00:00 | 109.3 | 110.3 | 108.4 | 108.4 | 9801 | 109.8 |
| 23:30:00 | 108.8 | 109.6 | 108.4 | 108.4 | 853 | 108.8 |