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 | 107.9 | 107.1 | 107.2 | 4272 | 107.5 |
| 00:30:00 | 107.2 | 108.0 | 106.0 | 107.9 | 22000 | 106.9 |
| 01:00:00 | 107.8 | 109.4 | 107.8 | 108.2 | 16941 | 108.5 |
| 01:30:00 | 108.2 | 109.3 | 108.0 | 108.5 | 2886 | 108.4 |
| 02:00:00 | 108.0 | 108.0 | 107.1 | 107.2 | 3506 | 107.3 |
| 02:30:00 | 107.2 | 107.3 | 107.0 | 107.0 | 3557 | 107.1 |
| 03:00:00 | 107.0 | 107.1 | 106.5 | 106.5 | 900 | 107.0 |
| 03:30:00 | 106.5 | 108.0 | 106.3 | 106.3 | 81 | 106.4 |
| 04:00:00 | 106.3 | 108.2 | 106.3 | 106.6 | 1294 | 107.2 |
| 04:30:00 | 106.6 | 106.6 | 106.6 | 106.6 | 119 | 106.6 |
| 05:00:00 | 106.6 | 106.6 | 106.6 | 106.6 | 493 | 106.6 |
| 05:30:00 | 107.4 | 107.4 | 106.6 | 106.6 | 378 | 107.0 |
| 06:00:00 | 106.6 | 107.4 | 105.5 | 105.5 | 13842 | 106.0 |
| 06:30:00 | 106.0 | 106.0 | 104.8 | 104.8 | 2472 | 105.3 |
| 07:00:00 | 104.7 | 105.0 | 104.1 | 105.0 | 3026 | 104.7 |
| 07:30:00 | 105.0 | 106.0 | 105.0 | 105.5 | 5788 | 105.8 |
| 08:00:00 | 105.5 | 106.5 | 105.0 | 106.5 | 9392 | 106.3 |
| 08:30:00 | 106.4 | 106.7 | 105.5 | 106.6 | 2541 | 106.1 |
| 09:00:00 | 106.6 | 106.6 | 105.0 | 105.0 | 6121 | 105.5 |
| 09:30:00 | 104.8 | 106.4 | 104.8 | 106.4 | 2874 | 105.7 |
| 10:00:00 | 106.0 | 106.5 | 105.9 | 106.5 | 2155 | 106.2 |
| 10:30:00 | 106.4 | 106.5 | 106.3 | 106.4 | 2013 | 106.4 |
| 11:00:00 | 106.4 | 106.5 | 106.3 | 106.4 | 1059 | 106.5 |
| 11:30:00 | 106.5 | 106.5 | 106.4 | 106.5 | 255 | 106.5 |
| 12:00:00 | 106.3 | 106.4 | 106.0 | 106.0 | 2236 | 106.3 |
| 12:30:00 | 106.0 | 106.0 | 105.7 | 105.7 | 5183 | 105.9 |
| 13:00:00 | 106.0 | 106.5 | 105.7 | 105.9 | 428 | 106.1 |
| 13:30:00 | 106.0 | 106.1 | 105.7 | 105.8 | 543 | 105.9 |
| 14:00:00 | 105.9 | 106.8 | 105.7 | 106.8 | 6298 | 106.5 |
| 14:30:00 | 106.8 | 106.8 | 101.0 | 105.7 | 9702 | 102.3 |
| 15:00:00 | 105.0 | 105.7 | 104.6 | 105.7 | 1073 | 105.5 |
| 15:30:00 | 105.7 | 105.7 | 105.1 | 105.1 | 767 | 105.2 |
| 16:00:00 | 105.2 | 106.4 | 105.2 | 106.0 | 4007 | 105.4 |
| 16:30:00 | 105.9 | 105.9 | 105.7 | 105.7 | 129 | 105.9 |
| 17:00:00 | 105.9 | 105.9 | 105.4 | 105.4 | 265 | 105.8 |
| 17:30:00 | 105.4 | 105.9 | 104.9 | 104.9 | 3020 | 105.3 |
| 18:00:00 | 105.0 | 105.0 | 104.1 | 104.9 | 2873 | 104.6 |
| 18:30:00 | 104.9 | 104.9 | 103.6 | 103.6 | 6726 | 104.4 |
| 19:00:00 | 104.3 | 105.7 | 104.0 | 104.4 | 7530 | 104.3 |
| 19:30:00 | 105.1 | 105.6 | 104.4 | 104.4 | 537 | 105.1 |
| 20:00:00 | 104.4 | 104.4 | 104.0 | 104.0 | 1695 | 104.2 |
| 20:30:00 | 104.8 | 106.1 | 104.5 | 106.1 | 23388 | 105.4 |
| 21:00:00 | 106.0 | 107.1 | 105.0 | 107.1 | 5453 | 106.3 |
| 21:30:00 | 107.1 | 107.6 | 105.1 | 107.0 | 7322 | 106.8 |
| 22:00:00 | 106.0 | 107.0 | 105.3 | 105.3 | 1970 | 106.5 |
| 22:30:00 | 106.3 | 107.0 | 106.3 | 107.0 | 648 | 106.7 |
| 23:00:00 | 106.9 | 107.3 | 106.9 | 107.3 | 1277 | 107.1 |
| 23:30:00 | 107.3 | 107.8 | 107.3 | 107.7 | 1550 | 107.7 |