2018年09月15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 | 106.5 | 107.9 | 105.4 | 106.0 | 12928 | 106.3 |
| 01:00:00 | 107.0 | 109.8 | 107.0 | 109.1 | 8884 | 108.4 |
| 02:00:00 | 109.8 | 109.9 | 105.0 | 105.7 | 10333 | 105.7 |
| 03:00:00 | 106.5 | 107.3 | 106.4 | 107.0 | 1718 | 106.7 |
| 04:00:00 | 107.0 | 107.4 | 106.9 | 107.4 | 451 | 107.2 |
| 05:00:00 | 107.4 | 107.4 | 106.7 | 107.4 | 684 | 107.0 |
| 06:00:00 | 107.4 | 108.3 | 107.0 | 107.4 | 3365 | 107.9 |
| 07:00:00 | 107.3 | 107.9 | 106.7 | 107.9 | 1916 | 107.2 |
| 08:00:00 | 107.5 | 108.9 | 106.7 | 107.9 | 13082 | 107.7 |
| 09:00:00 | 108.5 | 108.7 | 106.3 | 106.3 | 8921 | 107.2 |
| 10:00:00 | 106.8 | 108.7 | 106.2 | 108.0 | 4466 | 107.7 |
| 11:00:00 | 107.8 | 108.7 | 106.4 | 106.9 | 2981 | 107.8 |
| 12:00:00 | 106.8 | 107.2 | 106.7 | 107.1 | 403 | 107.0 |
| 13:00:00 | 107.0 | 107.7 | 107.0 | 107.6 | 1972 | 107.2 |
| 14:00:00 | 107.3 | 107.6 | 107.0 | 107.1 | 2180 | 107.3 |
| 15:00:00 | 107.1 | 107.1 | 107.0 | 107.0 | 4997 | 107.0 |
| 16:00:00 | 107.0 | 107.1 | 106.3 | 107.0 | 2269 | 106.9 |
| 17:00:00 | 107.0 | 108.0 | 106.7 | 108.0 | 9614 | 107.3 |
| 18:00:00 | 107.8 | 108.5 | 107.2 | 107.8 | 7662 | 108.0 |
| 19:00:00 | 108.0 | 108.4 | 107.3 | 108.2 | 2729 | 108.0 |
| 20:00:00 | 107.4 | 108.0 | 107.0 | 107.1 | 1879 | 107.2 |
| 21:00:00 | 107.0 | 107.8 | 106.8 | 107.1 | 3314 | 107.1 |
| 22:00:00 | 107.2 | 108.3 | 107.2 | 107.7 | 5985 | 107.9 |
| 23:00:00 | 107.6 | 108.4 | 107.4 | 107.6 | 2231 | 108.0 |