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 | 173.4 | 176.2 | 98710 | 178.0 |
| 00:30:00 | 176.1 | 178.2 | 160.0 | 160.0 | 102567 | 168.3 |
| 01:00:00 | 160.0 | 163.3 | 154.0 | 157.7 | 86695 | 159.1 |
| 01:30:00 | 157.7 | 163.7 | 154.0 | 155.0 | 85579 | 158.2 |
| 02:00:00 | 155.1 | 158.9 | 154.5 | 156.9 | 18246 | 155.8 |
| 02:30:00 | 156.3 | 164.6 | 156.3 | 164.0 | 65012 | 162.7 |
| 03:00:00 | 164.0 | 165.9 | 158.4 | 159.9 | 23893 | 162.9 |
| 03:30:00 | 159.9 | 167.3 | 157.1 | 164.3 | 24240 | 160.4 |
| 04:00:00 | 164.0 | 166.8 | 160.0 | 163.0 | 9778 | 163.2 |
| 04:30:00 | 162.2 | 171.0 | 159.0 | 167.9 | 11491 | 166.0 |
| 05:00:00 | 167.9 | 168.0 | 157.8 | 159.3 | 8908 | 160.4 |
| 05:30:00 | 158.1 | 162.4 | 158.1 | 161.0 | 11590 | 161.4 |
| 06:00:00 | 160.9 | 165.8 | 157.1 | 160.0 | 7699 | 161.0 |
| 06:30:00 | 159.4 | 173.3 | 158.2 | 167.0 | 20134 | 166.2 |
| 07:00:00 | 166.0 | 167.4 | 161.2 | 163.5 | 13975 | 164.2 |
| 07:30:00 | 163.5 | 164.0 | 161.1 | 163.7 | 10992 | 162.9 |
| 08:00:00 | 163.7 | 173.8 | 163.1 | 166.8 | 13657 | 169.1 |
| 08:30:00 | 166.8 | 174.7 | 166.5 | 174.5 | 29811 | 172.8 |
| 09:00:00 | 173.0 | 194.0 | 173.0 | 187.5 | 96746 | 186.7 |
| 09:30:00 | 187.5 | 189.0 | 173.0 | 174.0 | 72330 | 184.9 |
| 10:00:00 | 174.9 | 180.5 | 172.6 | 176.9 | 62349 | 177.2 |
| 10:30:00 | 176.9 | 176.9 | 161.4 | 164.0 | 70482 | 167.2 |
| 11:00:00 | 163.9 | 169.0 | 163.0 | 165.2 | 22905 | 164.6 |
| 11:30:00 | 166.9 | 172.8 | 165.2 | 171.8 | 20048 | 169.5 |
| 12:00:00 | 171.7 | 175.0 | 165.4 | 174.2 | 11925 | 169.7 |
| 12:30:00 | 174.0 | 174.8 | 165.4 | 174.8 | 20431 | 171.9 |
| 13:00:00 | 174.8 | 174.8 | 167.5 | 170.0 | 9953 | 171.1 |
| 13:30:00 | 170.1 | 172.8 | 169.1 | 170.0 | 3391 | 171.3 |
| 14:00:00 | 169.0 | 172.0 | 168.6 | 170.9 | 1647 | 169.6 |
| 14:30:00 | 170.0 | 171.8 | 170.0 | 170.0 | 2820 | 170.3 |
| 15:00:00 | 170.0 | 170.0 | 165.0 | 165.0 | 12841 | 167.6 |
| 15:30:00 | 165.2 | 166.9 | 165.0 | 166.9 | 4993 | 165.9 |
| 16:00:00 | 167.0 | 167.3 | 160.2 | 163.2 | 23555 | 162.8 |
| 16:30:00 | 163.4 | 163.8 | 162.3 | 162.6 | 7725 | 162.9 |
| 17:00:00 | 162.5 | 162.6 | 159.0 | 159.0 | 10197 | 161.0 |
| 17:30:00 | 159.7 | 159.8 | 154.2 | 158.4 | 29594 | 157.2 |
| 18:00:00 | 158.4 | 158.7 | 156.0 | 156.0 | 6631 | 157.2 |
| 18:30:00 | 156.0 | 158.6 | 153.1 | 158.3 | 18056 | 155.7 |
| 19:00:00 | 158.2 | 159.7 | 154.0 | 155.0 | 37745 | 158.6 |
| 19:30:00 | 155.0 | 156.0 | 150.0 | 150.4 | 21807 | 151.9 |
| 20:00:00 | 150.2 | 150.8 | 147.1 | 149.7 | 44897 | 148.8 |
| 20:30:00 | 149.7 | 149.9 | 141.2 | 142.1 | 19546 | 146.6 |
| 21:00:00 | 142.1 | 150.7 | 142.1 | 147.9 | 10232 | 146.7 |
| 21:30:00 | 148.9 | 149.9 | 146.5 | 149.8 | 14870 | 148.7 |
| 22:00:00 | 149.7 | 159.5 | 147.9 | 156.8 | 37715 | 154.1 |
| 22:30:00 | 156.0 | 160.0 | 152.1 | 156.9 | 31955 | 156.4 |
| 23:00:00 | 155.0 | 156.9 | 152.0 | 152.5 | 8618 | 153.4 |
| 23:30:00 | 154.0 | 156.3 | 152.5 | 156.3 | 8319 | 154.1 |