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 | 107.9 | 300 | 106.9 |
| 00:30:00 | 107.8 | 107.8 | 107.1 | 107.1 | 1305 | 107.1 |
| 01:00:00 | 107.1 | 107.7 | 107.1 | 107.5 | 1609 | 107.2 |
| 01:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 45 | 107.7 |
| 02:00:00 | 107.5 | 107.5 | 107.5 | 107.5 | 200 | 107.5 |
| 02:30:00 | 107.1 | 107.1 | 107.0 | 107.1 | 724 | 107.0 |
| 03:00:00 | 107.1 | 107.4 | 107.1 | 107.4 | 309 | 107.3 |
| 03:30:00 | 107.4 | 107.8 | 107.4 | 107.8 | 1218 | 107.7 |
| 04:00:00 | - |
| 04:30:00 | 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 |
| 05:30:00 | - |
| 06:00:00 | 107.1 | 107.7 | 106.8 | 107.7 | 1898 | 107.2 |
| 06:30:00 | 107.7 | 107.7 | 107.7 | 107.7 | 24 | 107.7 |
| 07:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 73 | 107.1 |
| 07:30:00 | 107.2 | 107.6 | 107.2 | 107.6 | 190 | 107.6 |
| 08:00:00 | 107.6 | 108.2 | 107.4 | 107.4 | 3250 | 107.7 |
| 08:30:00 | 108.1 | 108.3 | 107.4 | 107.4 | 3233 | 107.9 |
| 09:00:00 | 108.0 | 108.3 | 106.7 | 108.0 | 4927 | 107.4 |
| 09:30:00 | 108.0 | 108.2 | 107.1 | 107.2 | 2593 | 107.6 |
| 10:00:00 | 107.2 | 108.1 | 107.2 | 107.3 | 1858 | 107.8 |
| 10:30:00 | 107.4 | 108.1 | 107.3 | 107.4 | 2035 | 107.9 |
| 11:00:00 | 107.4 | 108.0 | 107.2 | 107.2 | 3002 | 107.5 |
| 11:30:00 | 107.2 | 107.4 | 107.1 | 107.1 | 606 | 107.2 |
| 12:00:00 | 107.0 | 107.7 | 107.0 | 107.1 | 296 | 107.2 |
| 12:30:00 | 107.1 | 107.1 | 107.0 | 107.0 | 909 | 107.0 |
| 13:00:00 | 107.1 | 107.1 | 107.1 | 107.1 | 389 | 107.1 |
| 13:30:00 | 107.1 | 107.3 | 107.1 | 107.2 | 3795 | 107.1 |
| 14:00:00 | 107.3 | 107.3 | 107.2 | 107.2 | 3614 | 107.2 |
| 14:30:00 | 107.3 | 107.5 | 107.2 | 107.3 | 568 | 107.3 |
| 15:00:00 | 107.4 | 107.5 | 107.3 | 107.3 | 184 | 107.3 |
| 15:30:00 | 107.2 | 107.7 | 107.2 | 107.7 | 39 | 107.6 |
| 16:00:00 | 107.7 | 107.8 | 107.0 | 107.5 | 3608 | 107.2 |
| 16:30:00 | 107.8 | 107.8 | 107.1 | 107.1 | 295 | 107.3 |
| 17:00:00 | 107.1 | 107.1 | 107.0 | 107.0 | 4673 | 107.0 |
| 17:30:00 | 107.7 | 107.9 | 107.3 | 107.3 | 377 | 107.8 |
| 18:00:00 | 107.5 | 108.0 | 107.4 | 108.0 | 1415 | 108.0 |
| 18:30:00 | 108.0 | 109.0 | 108.0 | 109.0 | 9039 | 108.5 |
| 19:00:00 | 108.5 | 109.0 | 108.1 | 109.0 | 6576 | 108.9 |
| 19:30:00 | 109.0 | 109.0 | 108.5 | 108.6 | 224 | 108.6 |
| 20:00:00 | 109.1 | 109.1 | 109.1 | 109.1 | 93 | 109.1 |
| 20:30:00 | 109.0 | 110.0 | 108.6 | 110.0 | 4956 | 109.8 |
| 21:00:00 | 110.0 | 110.2 | 109.0 | 110.2 | 7553 | 109.9 |
| 21:30:00 | 110.0 | 112.6 | 109.4 | 112.0 | 23082 | 111.1 |
| 22:00:00 | 112.0 | 112.0 | 109.8 | 111.4 | 7871 | 110.8 |
| 22:30:00 | 110.0 | 111.0 | 109.0 | 110.0 | 5703 | 109.6 |
| 23:00:00 | 109.5 | 111.4 | 108.2 | 108.3 | 6718 | 108.8 |
| 23:30:00 | 108.3 | 108.7 | 107.5 | 107.9 | 8018 | 108.0 |