2018年09月19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 | 109.9 | 107.5 | 109.9 | 13492 | 109.0 |
| 01:00:00 | 109.8 | 109.8 | 108.4 | 108.4 | 1784 | 108.8 |
| 02:00:00 | 108.0 | 109.0 | 107.8 | 108.9 | 1172 | 108.3 |
| 03:00:00 | 108.8 | 109.0 | 107.1 | 108.0 | 2205 | 108.2 |
| 04:00:00 | 107.1 | 108.0 | 106.9 | 107.9 | 1095 | 107.4 |
| 05:00:00 | 107.9 | 107.9 | 107.9 | 107.9 | 2 | 107.9 |
| 06:00:00 | 107.6 | 107.8 | 106.2 | 106.4 | 1803 | 106.8 |
| 07:00:00 | 107.5 | 107.5 | 106.0 | 106.1 | 5170 | 106.2 |
| 08:00:00 | 107.0 | 107.7 | 105.6 | 106.0 | 18479 | 106.0 |
| 09:00:00 | 107.0 | 107.7 | 106.1 | 106.1 | 3894 | 107.2 |
| 10:00:00 | 107.5 | 108.0 | 107.0 | 108.0 | 2943 | 107.8 |
| 11:00:00 | 108.0 | 108.5 | 107.0 | 108.5 | 5519 | 107.9 |
| 12:00:00 | 108.5 | 109.1 | 107.1 | 107.1 | 4368 | 108.5 |
| 13:00:00 | 108.4 | 109.4 | 107.3 | 109.4 | 2587 | 108.9 |
| 14:00:00 | 109.3 | 109.3 | 109.3 | 109.3 | 10 | 109.3 |
| 15:00:00 | 109.1 | 109.3 | 108.6 | 109.3 | 5185 | 109.1 |
| 16:00:00 | 109.3 | 109.3 | 108.2 | 108.2 | 290 | 108.8 |
| 17:00:00 | 108.3 | 109.0 | 108.1 | 108.1 | 1399 | 108.8 |
| 18:00:00 | 108.8 | 109.0 | 107.1 | 107.5 | 551 | 108.1 |
| 19:00:00 | 107.5 | 109.0 | 107.1 | 107.1 | 1487 | 107.9 |
| 20:00:00 | 108.0 | 108.4 | 107.0 | 107.1 | 4303 | 107.4 |
| 21:00:00 | 107.1 | 107.7 | 105.9 | 106.2 | 5142 | 107.0 |
| 22:00:00 | 107.8 | 107.9 | 106.7 | 106.7 | 1227 | 107.4 |
| 23:00:00 | 107.6 | 108.0 | 106.1 | 106.9 | 7447 | 106.4 |