2018年09月14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 | 108.5 | 109.7 | 107.2 | 107.3 | 2900 | 108.3 |
| 00:30:00 | 107.9 | 109.3 | 107.3 | 107.3 | 1009 | 108.0 |
| 01:00:00 | 108.0 | 108.7 | 106.5 | 106.7 | 10760 | 107.7 |
| 01:30:00 | 107.9 | 108.4 | 106.7 | 108.0 | 1133 | 107.5 |
| 02:00:00 | 108.0 | 108.2 | 107.5 | 107.6 | 1042 | 107.6 |
| 02:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 404 | 108.0 |
| 03:00:00 | 108.0 | 109.5 | 108.0 | 109.5 | 1899 | 108.8 |
| 03:30:00 | 109.5 | 109.5 | 108.0 | 108.0 | 117 | 108.2 |
| 04:00:00 | 108.0 | 109.6 | 107.9 | 109.6 | 656 | 108.8 |
| 04:30:00 | 108.0 | 108.0 | 107.1 | 107.9 | 4098 | 107.6 |
| 05:00:00 | 108.0 | 108.0 | 108.0 | 108.0 | 188 | 108.0 |
| 05:30:00 | 107.1 | 108.0 | 107.0 | 108.0 | 3017 | 107.1 |
| 06:00:00 | 108.0 | 108.1 | 108.0 | 108.0 | 145 | 108.0 |
| 06:30:00 | 108.0 | 108.8 | 108.0 | 108.8 | 190 | 108.0 |
| 07:00:00 | 108.8 | 109.0 | 108.8 | 109.0 | 3542 | 109.0 |
| 07:30:00 | 109.0 | 109.9 | 108.9 | 109.9 | 3093 | 109.5 |
| 08:00:00 | 109.9 | 110.4 | 108.5 | 110.3 | 4232 | 110.0 |
| 08:30:00 | 110.3 | 110.7 | 109.6 | 109.8 | 5389 | 110.5 |
| 09:00:00 | 110.5 | 110.6 | 109.7 | 110.0 | 4307 | 110.2 |
| 09:30:00 | 109.5 | 110.0 | 108.2 | 109.1 | 3465 | 109.4 |
| 10:00:00 | 109.1 | 109.7 | 109.0 | 109.5 | 1886 | 109.4 |
| 10:30:00 | 109.7 | 110.6 | 109.3 | 110.6 | 3325 | 110.0 |
| 11:00:00 | 110.6 | 110.6 | 109.4 | 110.2 | 2166 | 110.1 |
| 11:30:00 | 110.0 | 110.6 | 109.8 | 110.5 | 1159 | 110.2 |
| 12:00:00 | 110.1 | 110.9 | 109.7 | 110.1 | 4344 | 110.4 |
| 12:30:00 | 110.8 | 111.0 | 109.6 | 109.6 | 2247 | 110.4 |
| 13:00:00 | 109.6 | 110.3 | 109.2 | 110.3 | 5643 | 109.4 |
| 13:30:00 | 110.0 | 110.4 | 110.0 | 110.4 | 953 | 110.3 |
| 14:00:00 | 110.3 | 111.2 | 109.4 | 110.5 | 11120 | 110.6 |
| 14:30:00 | 110.5 | 110.5 | 109.7 | 109.7 | 114 | 110.4 |
| 15:00:00 | 109.8 | 110.5 | 109.7 | 110.5 | 337 | 110.0 |
| 15:30:00 | 110.0 | 112.0 | 109.3 | 110.1 | 15064 | 111.0 |
| 16:00:00 | 111.0 | 111.8 | 110.4 | 110.4 | 1325 | 111.1 |
| 16:30:00 | 110.4 | 110.4 | 109.5 | 110.4 | 1614 | 110.1 |
| 17:00:00 | 110.4 | 110.5 | 108.9 | 109.9 | 12404 | 109.3 |
| 17:30:00 | 109.9 | 110.2 | 107.0 | 107.0 | 5612 | 108.5 |
| 18:00:00 | 107.7 | 108.9 | 105.5 | 105.8 | 10551 | 106.8 |
| 18:30:00 | 105.8 | 106.4 | 105.1 | 106.0 | 7645 | 105.6 |
| 19:00:00 | 106.0 | 107.8 | 105.0 | 106.7 | 3329 | 105.6 |
| 19:30:00 | 105.8 | 106.9 | 105.7 | 106.4 | 1750 | 106.6 |
| 20:00:00 | 106.4 | 108.0 | 106.4 | 108.0 | 3270 | 107.0 |
| 20:30:00 | 108.0 | 108.0 | 106.1 | 106.1 | 4242 | 107.4 |
| 21:00:00 | 107.8 | 107.8 | 106.5 | 106.6 | 1431 | 106.9 |
| 21:30:00 | 107.6 | 107.6 | 106.6 | 106.6 | 1548 | 107.1 |
| 22:00:00 | 106.6 | 107.4 | 106.1 | 106.1 | 2730 | 106.5 |
| 22:30:00 | 107.3 | 107.4 | 107.3 | 107.4 | 410 | 107.4 |
| 23:00:00 | 107.4 | 107.4 | 106.0 | 107.0 | 2477 | 106.3 |
| 23:30:00 | 106.9 | 106.9 | 106.9 | 106.9 | 93 | 106.9 |