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 | 107.6 | 107.5 | 107.6 | 1282 | 107.6 |
| 00:30:00 | 107.6 | 107.7 | 107.5 | 107.7 | 673 | 107.6 |
| 01:00:00 | - |
| 01:30:00 | 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 |
| 02:30:00 | - |
| 03:00:00 | 107.6 | 107.6 | 107.5 | 107.5 | 757 | 107.5 |
| 03:30:00 | 107.5 | 107.5 | 107.4 | 107.4 | 220 | 107.5 |
| 04:00:00 | 107.5 | 108.6 | 107.5 | 108.6 | 3037 | 108.3 |
| 04:30:00 | 108.6 | 108.6 | 107.5 | 107.5 | 2015 | 108.6 |
| 05:00:00 | 108.5 | 108.6 | 107.4 | 107.4 | 629 | 107.7 |
| 05:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 25 | 108.0 |
| 06:00:00 | 108.0 | 108.7 | 107.5 | 107.5 | 420 | 108.0 |
| 06:30:00 | 107.6 | 108.5 | 107.5 | 107.5 | 891 | 107.8 |
| 07:00:00 | 107.5 | 107.5 | 107.0 | 107.0 | 2775 | 107.3 |
| 07:30:00 | 107.2 | 108.5 | 106.7 | 108.5 | 834 | 106.9 |
| 08:00:00 | 107.7 | 108.6 | 107.7 | 108.6 | 1765 | 108.3 |
| 08:30:00 | 108.5 | 108.8 | 107.7 | 107.7 | 2711 | 108.2 |
| 09:00:00 | 108.0 | 109.5 | 108.0 | 108.2 | 2021 | 108.9 |
| 09:30:00 | 109.1 | 109.4 | 108.0 | 108.1 | 2718 | 108.7 |
| 10:00:00 | 108.1 | 109.0 | 108.1 | 108.9 | 1572 | 108.9 |
| 10:30:00 | 108.3 | 109.3 | 108.2 | 108.2 | 2528 | 108.7 |
| 11:00:00 | 108.9 | 109.1 | 108.2 | 109.0 | 1168 | 109.0 |
| 11:30:00 | 108.7 | 109.2 | 108.7 | 108.8 | 954 | 109.2 |
| 12:00:00 | 108.8 | 108.8 | 108.2 | 108.3 | 1179 | 108.5 |
| 12:30:00 | 108.3 | 108.3 | 108.2 | 108.2 | 453 | 108.3 |
| 13:00:00 | 108.2 | 108.5 | 107.3 | 107.6 | 2166 | 108.0 |
| 13:30:00 | 107.7 | 107.7 | 107.6 | 107.7 | 199 | 107.7 |
| 14:00:00 | 107.7 | 107.7 | 107.7 | 107.7 | 36 | 107.7 |
| 14:30:00 | 107.6 | 108.3 | 107.6 | 108.3 | 1383 | 107.7 |
| 15:00:00 | 108.3 | 108.3 | 107.9 | 107.9 | 1139 | 107.9 |
| 15:30:00 | 107.9 | 107.9 | 107.5 | 107.5 | 1500 | 107.9 |
| 16:00:00 | 107.6 | 108.0 | 107.6 | 108.0 | 776 | 108.0 |
| 16:30:00 | 108.2 | 108.3 | 108.0 | 108.3 | 1357 | 108.1 |
| 17:00:00 | 108.2 | 108.2 | 107.9 | 107.9 | 800 | 107.9 |
| 17:30:00 | 107.9 | 108.0 | 107.6 | 107.6 | 157 | 107.9 |
| 18:00:00 | 107.5 | 107.5 | 107.4 | 107.4 | 367 | 107.4 |
| 18:30:00 | 107.4 | 108.3 | 107.3 | 108.3 | 597 | 107.8 |
| 19:00:00 | 108.3 | 108.3 | 108.0 | 108.0 | 127 | 108.1 |
| 19:30:00 | 108.0 | 108.0 | 108.0 | 108.0 | 130 | 108.0 |
| 20:00:00 | 108.4 | 108.4 | 108.3 | 108.3 | 42 | 108.3 |
| 20:30:00 | 108.1 | 108.2 | 108.0 | 108.0 | 1747 | 108.0 |
| 21:00:00 | 107.6 | 107.7 | 107.6 | 107.7 | 5 | 107.6 |
| 21:30:00 | 108.0 | 108.1 | 107.8 | 107.8 | 1619 | 108.0 |
| 22:00:00 | 107.8 | 108.2 | 107.6 | 107.6 | 2929 | 107.9 |
| 22:30:00 | 107.6 | 108.3 | 107.2 | 107.8 | 2861 | 107.6 |
| 23:00:00 | - |
| 23:30:00 | 107.7 | 107.8 | 107.0 | 107.0 | 2781 | 107.5 |