2018年09月18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 | 107.7 | 108.0 | 106.0 | 107.9 | 26272 | 107.0 |
| 01:00:00 | 107.8 | 109.4 | 107.8 | 108.5 | 19827 | 108.5 |
| 02:00:00 | 108.0 | 108.0 | 107.0 | 107.0 | 7063 | 107.2 |
| 03:00:00 | 107.0 | 108.0 | 106.3 | 106.3 | 981 | 107.0 |
| 04:00:00 | 106.3 | 108.2 | 106.3 | 106.6 | 1413 | 107.2 |
| 05:00:00 | 106.6 | 107.4 | 106.6 | 106.6 | 871 | 106.8 |
| 06:00:00 | 106.6 | 107.4 | 104.8 | 104.8 | 16314 | 105.9 |
| 07:00:00 | 104.7 | 106.0 | 104.1 | 105.5 | 8814 | 105.4 |
| 08:00:00 | 105.5 | 106.7 | 105.0 | 106.6 | 11933 | 106.3 |
| 09:00:00 | 106.6 | 106.6 | 104.8 | 106.4 | 8995 | 105.6 |
| 10:00:00 | 106.0 | 106.5 | 105.9 | 106.4 | 4168 | 106.3 |
| 11:00:00 | 106.4 | 106.5 | 106.3 | 106.5 | 1314 | 106.5 |
| 12:00:00 | 106.3 | 106.4 | 105.7 | 105.7 | 7419 | 106.0 |
| 13:00:00 | 106.0 | 106.5 | 105.7 | 105.8 | 971 | 106.0 |
| 14:00:00 | 105.9 | 106.8 | 101.0 | 105.7 | 16000 | 103.9 |
| 15:00:00 | 105.0 | 105.7 | 104.6 | 105.1 | 1840 | 105.4 |
| 16:00:00 | 105.2 | 106.4 | 105.2 | 105.7 | 4136 | 105.5 |
| 17:00:00 | 105.9 | 105.9 | 104.9 | 104.9 | 3285 | 105.3 |
| 18:00:00 | 105.0 | 105.0 | 103.6 | 103.6 | 9599 | 104.5 |
| 19:00:00 | 104.3 | 105.7 | 104.0 | 104.4 | 8067 | 104.4 |
| 20:00:00 | 104.4 | 106.1 | 104.0 | 106.1 | 25083 | 105.3 |
| 21:00:00 | 106.0 | 107.6 | 105.0 | 107.0 | 12775 | 106.6 |
| 22:00:00 | 106.0 | 107.0 | 105.3 | 107.0 | 2618 | 106.5 |
| 23:00:00 | 106.9 | 107.8 | 106.9 | 107.7 | 2827 | 107.4 |