2018年09月16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 | 107.6 | 107.7 | 107.5 | 107.7 | 1955 | 107.6 |
| 01:00:00 | 107.7 | 107.7 | 107.7 | 107.7 | 112 | 107.7 |
| 02:00:00 | 107.7 | 107.7 | 107.7 | 107.7 | 3 | 107.7 |
| 03:00:00 | 107.6 | 107.6 | 107.4 | 107.4 | 977 | 107.5 |
| 04:00:00 | 107.5 | 108.6 | 107.5 | 107.5 | 5052 | 108.4 |
| 05:00:00 | 108.5 | 108.6 | 107.4 | 108.0 | 654 | 107.7 |
| 06:00:00 | 108.0 | 108.7 | 107.5 | 107.5 | 1311 | 107.8 |
| 07:00:00 | 107.5 | 108.5 | 106.7 | 108.5 | 3609 | 107.2 |
| 08:00:00 | 107.7 | 108.8 | 107.7 | 107.7 | 4476 | 108.2 |
| 09:00:00 | 108.0 | 109.5 | 108.0 | 108.1 | 4739 | 108.8 |
| 10:00:00 | 108.1 | 109.3 | 108.1 | 108.2 | 4100 | 108.8 |
| 11:00:00 | 108.9 | 109.2 | 108.2 | 108.8 | 2122 | 109.1 |
| 12:00:00 | 108.8 | 108.8 | 108.2 | 108.2 | 1632 | 108.4 |
| 13:00:00 | 108.2 | 108.5 | 107.3 | 107.7 | 2365 | 108.0 |
| 14:00:00 | 107.7 | 108.3 | 107.6 | 108.3 | 1419 | 107.7 |
| 15:00:00 | 108.3 | 108.3 | 107.5 | 107.5 | 2639 | 107.9 |
| 16:00:00 | 107.6 | 108.3 | 107.6 | 108.3 | 2133 | 108.0 |
| 17:00:00 | 108.2 | 108.2 | 107.6 | 107.6 | 957 | 107.9 |
| 18:00:00 | 107.5 | 108.3 | 107.3 | 108.3 | 964 | 107.7 |
| 19:00:00 | 108.3 | 108.3 | 108.0 | 108.0 | 257 | 108.0 |
| 20:00:00 | 108.4 | 108.4 | 108.0 | 108.0 | 1789 | 108.0 |
| 21:00:00 | 107.6 | 108.1 | 107.6 | 107.8 | 1624 | 108.0 |
| 22:00:00 | 107.8 | 108.3 | 107.2 | 107.8 | 5790 | 107.7 |
| 23:00:00 | 107.7 | 107.8 | 107.0 | 107.0 | 2781 | 107.5 |