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 | 99.5 | 100.0 | 1621 | 100.0 |
| 01:00:00 | 100.0 | 102.5 | 100.0 | 102.5 | 6577 | 101.7 |
| 02:00:00 | 102.5 | 102.6 | 101.2 | 101.7 | 1458 | 102.3 |
| 03:00:00 | 101.7 | 101.7 | 101.2 | 101.3 | 1290 | 101.2 |
| 04:00:00 | 101.4 | 101.4 | 100.1 | 100.1 | 371 | 100.5 |
| 05:00:00 | 101.0 | 101.0 | 100.1 | 100.1 | 43 | 100.3 |
| 06:00:00 | 100.1 | 101.1 | 100.0 | 101.1 | 4152 | 100.6 |
| 07:00:00 | 100.1 | 101.5 | 100.1 | 101.4 | 4095 | 100.7 |
| 08:00:00 | 101.4 | 102.3 | 100.1 | 102.0 | 9010 | 101.6 |
| 09:00:00 | 101.5 | 103.0 | 101.0 | 101.8 | 13753 | 102.6 |
| 10:00:00 | 102.3 | 103.5 | 102.1 | 103.5 | 5860 | 103.0 |
| 11:00:00 | 103.4 | 111.1 | 102.2 | 108.0 | 27963 | 106.0 |
| 12:00:00 | 107.7 | 108.0 | 106.0 | 107.5 | 13200 | 107.1 |
| 13:00:00 | 107.4 | 111.9 | 107.1 | 111.0 | 15807 | 109.4 |
| 14:00:00 | 111.9 | 125.0 | 111.9 | 117.8 | 60692 | 118.6 |
| 15:00:00 | 117.7 | 157.0 | 117.7 | 134.9 | 180476 | 137.4 |
| 16:00:00 | 134.0 | 149.5 | 133.3 | 134.3 | 158786 | 142.4 |
| 17:00:00 | 136.0 | 149.3 | 134.1 | 143.1 | 67599 | 142.8 |
| 18:00:00 | 143.2 | 143.7 | 134.1 | 139.0 | 61914 | 138.0 |
| 19:00:00 | 138.0 | 140.9 | 133.0 | 133.8 | 31078 | 137.8 |
| 20:00:00 | 133.1 | 141.9 | 130.9 | 133.0 | 36009 | 136.4 |
| 21:00:00 | 132.3 | 137.0 | 131.6 | 132.9 | 45161 | 134.8 |
| 22:00:00 | 133.8 | 149.0 | 132.0 | 145.0 | 99170 | 139.9 |
| 23:00:00 | 144.9 | 195.1 | 142.1 | 175.0 | 311206 | 180.7 |