2018年09月22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 | 174.0 | 183.0 | 160.0 | 160.0 | 201277 | 173.0 |
| 01:00:00 | 160.0 | 163.7 | 154.0 | 155.0 | 172274 | 158.6 |
| 02:00:00 | 155.1 | 164.6 | 154.5 | 164.0 | 83258 | 161.2 |
| 03:00:00 | 164.0 | 167.3 | 157.1 | 164.3 | 48133 | 161.6 |
| 04:00:00 | 164.0 | 171.0 | 159.0 | 167.9 | 21269 | 164.7 |
| 05:00:00 | 167.9 | 168.0 | 157.8 | 161.0 | 20498 | 160.9 |
| 06:00:00 | 160.9 | 173.3 | 157.1 | 167.0 | 27833 | 164.7 |
| 07:00:00 | 166.0 | 167.4 | 161.1 | 163.7 | 24967 | 163.6 |
| 08:00:00 | 163.7 | 174.7 | 163.1 | 174.5 | 43468 | 171.6 |
| 09:00:00 | 173.0 | 194.0 | 173.0 | 174.0 | 169076 | 185.9 |
| 10:00:00 | 174.9 | 180.5 | 161.4 | 164.0 | 132831 | 171.9 |
| 11:00:00 | 163.9 | 172.8 | 163.0 | 171.8 | 42953 | 166.9 |
| 12:00:00 | 171.7 | 175.0 | 165.4 | 174.8 | 32356 | 171.0 |
| 13:00:00 | 174.8 | 174.8 | 167.5 | 170.0 | 13344 | 171.1 |
| 14:00:00 | 169.0 | 172.0 | 168.6 | 170.0 | 4467 | 170.0 |
| 15:00:00 | 170.0 | 170.0 | 165.0 | 166.9 | 17834 | 167.1 |
| 16:00:00 | 167.0 | 167.3 | 160.2 | 162.6 | 31280 | 162.8 |
| 17:00:00 | 162.5 | 162.6 | 154.2 | 158.4 | 39791 | 158.2 |
| 18:00:00 | 158.4 | 158.7 | 153.1 | 158.3 | 24687 | 156.1 |
| 19:00:00 | 158.2 | 159.7 | 150.0 | 150.4 | 59552 | 156.2 |
| 20:00:00 | 150.2 | 150.8 | 141.2 | 142.1 | 64443 | 148.2 |
| 21:00:00 | 142.1 | 150.7 | 142.1 | 149.8 | 25102 | 147.9 |
| 22:00:00 | 149.7 | 160.0 | 147.9 | 156.9 | 69670 | 155.1 |
| 23:00:00 | 155.0 | 156.9 | 152.0 | 156.3 | 16937 | 153.7 |