2018年09月17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 | 107.0 | 107.9 | 106.8 | 107.1 | 1605 | 107.1 |
| 01:00:00 | 107.1 | 107.7 | 107.1 | 107.7 | 1654 | 107.3 |
| 02:00:00 | 107.5 | 107.5 | 107.0 | 107.1 | 924 | 107.1 |
| 03:00:00 | 107.1 | 107.8 | 107.1 | 107.8 | 1527 | 107.6 |
| 04:00:00 | 107.7 | 107.8 | 107.7 | 107.7 | 692 | 107.7 |
| 05:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 23 | 107.1 |
| 06:00:00 | 107.1 | 107.7 | 106.8 | 107.7 | 1922 | 107.2 |
| 07:00:00 | 107.1 | 107.6 | 107.1 | 107.6 | 263 | 107.5 |
| 08:00:00 | 107.6 | 108.3 | 107.4 | 107.4 | 6483 | 107.8 |
| 09:00:00 | 108.0 | 108.3 | 106.7 | 107.2 | 7520 | 107.5 |
| 10:00:00 | 107.2 | 108.1 | 107.2 | 107.4 | 3893 | 107.8 |
| 11:00:00 | 107.4 | 108.0 | 107.1 | 107.1 | 3608 | 107.4 |
| 12:00:00 | 107.0 | 107.7 | 107.0 | 107.0 | 1205 | 107.1 |
| 13:00:00 | 107.1 | 107.3 | 107.1 | 107.2 | 4184 | 107.1 |
| 14:00:00 | 107.3 | 107.5 | 107.2 | 107.3 | 4182 | 107.2 |
| 15:00:00 | 107.4 | 107.7 | 107.2 | 107.7 | 223 | 107.4 |
| 16:00:00 | 107.7 | 107.8 | 107.0 | 107.1 | 3903 | 107.2 |
| 17:00:00 | 107.1 | 107.9 | 107.0 | 107.3 | 5050 | 107.1 |
| 18:00:00 | 107.5 | 109.0 | 107.4 | 109.0 | 10454 | 108.5 |
| 19:00:00 | 108.5 | 109.0 | 108.1 | 108.6 | 6800 | 108.9 |
| 20:00:00 | 109.1 | 110.0 | 108.6 | 110.0 | 5049 | 109.8 |
| 21:00:00 | 110.0 | 112.6 | 109.0 | 112.0 | 30635 | 110.8 |
| 22:00:00 | 112.0 | 112.0 | 109.0 | 110.0 | 13574 | 110.3 |
| 23:00:00 | 109.5 | 111.4 | 107.5 | 107.9 | 14736 | 108.4 |