2018年09月20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 | 106.9 | 108.0 | 106.9 | 107.2 | 179 | 107.5 |
| 00:30:00 | 107.1 | 107.1 | 107.0 | 107.0 | 370 | 107.0 |
| 01:00:00 | - |
| 01:30:00 | 107.5 | 107.8 | 107.1 | 107.1 | 188 | 107.6 |
| 02:00:00 | 106.9 | 107.3 | 106.7 | 107.2 | 265 | 107.1 |
| 02:30:00 | 107.1 | 107.4 | 106.6 | 106.6 | 2169 | 106.7 |
| 03:00:00 | 106.6 | 107.7 | 104.1 | 107.0 | 18404 | 105.6 |
| 03:30:00 | 107.1 | 107.8 | 103.0 | 103.0 | 12975 | 105.0 |
| 04:00:00 | 103.0 | 106.9 | 101.6 | 106.9 | 27521 | 102.8 |
| 04:30:00 | 105.0 | 106.5 | 103.4 | 104.7 | 4405 | 105.3 |
| 05:00:00 | 103.6 | 104.5 | 103.3 | 103.5 | 1028 | 103.6 |
| 05:30:00 | 104.2 | 104.2 | 102.4 | 103.9 | 14627 | 102.7 |
| 06:00:00 | 103.1 | 103.8 | 102.1 | 102.1 | 11896 | 102.8 |
| 06:30:00 | 102.0 | 102.0 | 97.8 | 97.8 | 43339 | 99.5 |
| 07:00:00 | 98.2 | 98.4 | 93.0 | 93.0 | 64796 | 96.4 |
| 07:30:00 | 92.6 | 94.9 | 86.3 | 88.6 | 81228 | 90.2 |
| 08:00:00 | 89.9 | 98.4 | 89.4 | 93.1 | 87443 | 93.8 |
| 08:30:00 | 93.9 | 97.0 | 89.3 | 97.0 | 31401 | 92.3 |
| 09:00:00 | 96.0 | 98.8 | 94.1 | 96.7 | 35983 | 96.2 |
| 09:30:00 | 97.9 | 99.3 | 96.6 | 98.0 | 23939 | 98.5 |
| 10:00:00 | 98.0 | 99.0 | 95.8 | 96.6 | 20918 | 97.1 |
| 10:30:00 | 97.0 | 97.5 | 95.7 | 95.7 | 12589 | 96.7 |
| 11:00:00 | 96.5 | 98.8 | 95.5 | 97.2 | 28151 | 97.3 |
| 11:30:00 | 97.2 | 99.7 | 96.8 | 98.6 | 8623 | 98.4 |
| 12:00:00 | 98.6 | 98.9 | 97.4 | 98.0 | 1335 | 98.1 |
| 12:30:00 | 97.7 | 98.9 | 97.0 | 98.5 | 5130 | 97.8 |
| 13:00:00 | 98.0 | 98.7 | 97.1 | 98.7 | 3229 | 98.3 |
| 13:30:00 | 98.7 | 98.7 | 97.1 | 97.7 | 2471 | 98.2 |
| 14:00:00 | 98.0 | 98.0 | 94.2 | 97.8 | 27562 | 96.3 |
| 14:30:00 | 97.6 | 98.6 | 95.9 | 97.3 | 17156 | 97.3 |
| 15:00:00 | 96.4 | 98.5 | 96.0 | 97.4 | 5141 | 97.5 |
| 15:30:00 | 98.5 | 100.0 | 97.8 | 98.5 | 14521 | 99.0 |
| 16:00:00 | 98.8 | 99.9 | 98.8 | 99.6 | 819 | 99.4 |
| 16:30:00 | 99.1 | 99.6 | 99.1 | 99.6 | 707 | 99.4 |
| 17:00:00 | 99.7 | 99.7 | 99.2 | 99.5 | 1565 | 99.2 |
| 17:30:00 | 99.2 | 99.5 | 98.1 | 99.0 | 2489 | 98.9 |
| 18:00:00 | 99.3 | 100.0 | 99.0 | 99.0 | 3853 | 99.6 |
| 18:30:00 | 99.9 | 102.3 | 99.7 | 100.9 | 15018 | 100.5 |
| 19:00:00 | 100.9 | 101.6 | 100.1 | 101.0 | 2409 | 100.6 |
| 19:30:00 | 101.0 | 101.5 | 100.0 | 100.6 | 4057 | 100.5 |
| 20:00:00 | 100.6 | 101.1 | 100.0 | 100.5 | 4825 | 101.0 |
| 20:30:00 | 100.6 | 101.5 | 100.4 | 100.4 | 1482 | 101.4 |
| 21:00:00 | 101.0 | 101.5 | 101.0 | 101.5 | 2469 | 101.3 |
| 21:30:00 | 101.5 | 102.0 | 100.4 | 100.4 | 2957 | 101.3 |
| 22:00:00 | 100.4 | 101.0 | 100.0 | 100.0 | 3936 | 100.0 |
| 22:30:00 | 100.0 | 100.1 | 100.0 | 100.0 | 1886 | 100.0 |
| 23:00:00 | 100.0 | 100.1 | 99.6 | 100.0 | 7842 | 99.8 |
| 23:30:00 | 99.6 | 101.2 | 99.6 | 101.1 | 1507 | 101.0 |