2018年09月21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 | 101.1 | 101.1 | 99.7 | 100.5 | 784 | 100.3 |
| 00:30:00 | 99.7 | 100.7 | 99.5 | 100.0 | 837 | 99.7 |
| 01:00:00 | 100.0 | 102.3 | 100.0 | 102.3 | 6467 | 101.7 |
| 01:30:00 | 102.3 | 102.5 | 102.3 | 102.5 | 110 | 102.5 |
| 02:00:00 | 102.5 | 102.6 | 102.5 | 102.6 | 892 | 102.6 |
| 02:30:00 | 102.6 | 102.6 | 101.2 | 101.7 | 566 | 101.9 |
| 03:00:00 | 101.7 | 101.7 | 101.2 | 101.2 | 1270 | 101.2 |
| 03:30:00 | 101.6 | 101.6 | 101.3 | 101.3 | 20 | 101.5 |
| 04:00:00 | 101.4 | 101.4 | 101.4 | 101.4 | 100 | 101.4 |
| 04:30:00 | 101.1 | 101.1 | 100.1 | 100.1 | 271 | 100.1 |
| 05:00:00 | 101.0 | 101.0 | 100.1 | 100.1 | 35 | 100.4 |
| 05:30:00 | 100.1 | 100.1 | 100.1 | 100.1 | 8 | 100.1 |
| 06:00:00 | 100.1 | 101.0 | 100.1 | 101.0 | 507 | 100.1 |
| 06:30:00 | 100.1 | 101.1 | 100.0 | 101.1 | 3645 | 100.6 |
| 07:00:00 | 100.1 | 101.0 | 100.1 | 101.0 | 1763 | 100.4 |
| 07:30:00 | 101.1 | 101.5 | 100.5 | 101.4 | 2332 | 101.0 |
| 08:00:00 | 101.4 | 102.0 | 100.1 | 101.4 | 5834 | 101.4 |
| 08:30:00 | 101.4 | 102.3 | 101.4 | 102.0 | 3176 | 102.0 |
| 09:00:00 | 101.5 | 103.0 | 101.0 | 102.3 | 10132 | 102.6 |
| 09:30:00 | 102.4 | 102.9 | 101.7 | 101.8 | 3621 | 102.6 |
| 10:00:00 | 102.3 | 103.0 | 102.1 | 102.7 | 2076 | 102.7 |
| 10:30:00 | 102.4 | 103.5 | 102.4 | 103.5 | 3784 | 103.2 |
| 11:00:00 | 103.4 | 103.9 | 102.2 | 103.9 | 2069 | 103.2 |
| 11:30:00 | 103.9 | 111.1 | 103.6 | 108.0 | 25894 | 106.2 |
| 12:00:00 | 107.7 | 108.0 | 106.6 | 106.7 | 4406 | 107.4 |
| 12:30:00 | 106.7 | 107.5 | 106.0 | 107.5 | 8794 | 106.9 |
| 13:00:00 | 107.4 | 108.0 | 107.1 | 107.7 | 2772 | 107.5 |
| 13:30:00 | 107.7 | 111.9 | 107.5 | 111.0 | 13035 | 109.8 |
| 14:00:00 | 111.9 | 125.0 | 111.9 | 118.0 | 54134 | 118.7 |
| 14:30:00 | 117.7 | 118.4 | 117.3 | 117.8 | 6558 | 117.9 |
| 15:00:00 | 117.7 | 133.0 | 117.7 | 128.9 | 59312 | 126.5 |
| 15:30:00 | 128.9 | 157.0 | 128.9 | 134.9 | 121164 | 142.8 |
| 16:00:00 | 134.0 | 149.5 | 134.0 | 145.0 | 108609 | 143.0 |
| 16:30:00 | 144.9 | 146.0 | 133.3 | 134.3 | 50177 | 141.1 |
| 17:00:00 | 136.0 | 144.0 | 134.1 | 143.9 | 35373 | 139.8 |
| 17:30:00 | 143.9 | 149.3 | 141.3 | 143.1 | 32226 | 146.1 |
| 18:00:00 | 143.2 | 143.7 | 136.1 | 136.4 | 25626 | 140.3 |
| 18:30:00 | 138.0 | 139.4 | 134.1 | 139.0 | 36288 | 136.3 |
| 19:00:00 | 138.0 | 140.9 | 135.0 | 135.0 | 27298 | 138.3 |
| 19:30:00 | 135.0 | 135.0 | 133.0 | 133.8 | 3780 | 133.9 |
| 20:00:00 | 133.1 | 141.9 | 132.8 | 138.0 | 18030 | 138.7 |
| 20:30:00 | 137.6 | 137.6 | 130.9 | 133.0 | 17979 | 134.1 |
| 21:00:00 | 132.3 | 137.0 | 131.6 | 135.0 | 31794 | 135.1 |
| 21:30:00 | 134.9 | 135.0 | 132.1 | 132.9 | 13367 | 134.0 |
| 22:00:00 | 133.8 | 135.9 | 132.0 | 135.9 | 31925 | 133.9 |
| 22:30:00 | 136.0 | 149.0 | 135.7 | 145.0 | 67245 | 142.8 |
| 23:00:00 | 144.9 | 195.0 | 142.1 | 177.3 | 202047 | 179.1 |
| 23:30:00 | 179.0 | 195.1 | 169.3 | 175.0 | 109159 | 183.8 |