2018年09月23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 | 156.8 | 160.0 | 154.0 | 154.0 | 4490 | 157.9 |
| 00:30:00 | 154.0 | 155.6 | 153.1 | 153.1 | 98 | 154.4 |
| 01:00:00 | 153.0 | 155.8 | 151.1 | 155.8 | 2280 | 153.8 |
| 01:30:00 | 155.8 | 155.8 | 152.0 | 152.1 | 1112 | 152.3 |
| 02:00:00 | 152.0 | 154.0 | 150.1 | 150.2 | 4056 | 150.5 |
| 02:30:00 | 150.2 | 154.0 | 150.2 | 152.7 | 1075 | 152.5 |
| 03:00:00 | 152.7 | 152.7 | 151.5 | 152.3 | 5047 | 151.9 |
| 03:30:00 | 152.3 | 152.6 | 152.2 | 152.4 | 2479 | 152.4 |
| 04:00:00 | 152.3 | 152.3 | 151.4 | 151.4 | 2444 | 151.9 |
| 04:30:00 | 151.5 | 151.9 | 146.6 | 146.7 | 3062 | 150.0 |
| 05:00:00 | 146.6 | 151.9 | 146.6 | 151.9 | 10645 | 148.4 |
| 05:30:00 | 150.1 | 151.8 | 147.0 | 148.1 | 3315 | 150.1 |
| 06:00:00 | 148.4 | 150.9 | 146.1 | 150.0 | 7544 | 149.5 |
| 06:30:00 | 150.0 | 150.0 | 146.0 | 146.1 | 9637 | 147.0 |
| 07:00:00 | 145.9 | 146.9 | 145.3 | 145.4 | 2611 | 146.0 |
| 07:30:00 | 145.2 | 145.2 | 140.0 | 140.1 | 12515 | 141.8 |
| 08:00:00 | 140.1 | 143.9 | 140.0 | 143.1 | 11948 | 142.4 |
| 08:30:00 | 143.1 | 148.5 | 143.1 | 144.0 | 14183 | 144.9 |
| 09:00:00 | 144.0 | 144.9 | 141.9 | 143.2 | 8272 | 143.5 |
| 09:30:00 | 143.2 | 147.0 | 143.2 | 146.9 | 4506 | 145.9 |
| 10:00:00 | 146.8 | 146.9 | 143.8 | 145.8 | 5471 | 145.4 |
| 10:30:00 | 145.8 | 146.7 | 145.1 | 145.6 | 3455 | 145.7 |
| 11:00:00 | 145.6 | 152.0 | 145.4 | 151.1 | 17657 | 148.9 |
| 11:30:00 | 150.4 | 150.9 | 148.0 | 150.3 | 2479 | 148.7 |
| 12:00:00 | 149.6 | 153.0 | 148.0 | 153.0 | 5068 | 150.7 |
| 12:30:00 | 153.5 | 154.8 | 150.1 | 150.1 | 15096 | 153.0 |
| 13:00:00 | 151.9 | 152.7 | 150.3 | 152.5 | 528 | 151.1 |
| 13:30:00 | 152.5 | 152.9 | 151.4 | 152.8 | 2410 | 152.7 |
| 14:00:00 | 152.8 | 153.0 | 146.7 | 153.0 | 10715 | 150.1 |
| 14:30:00 | 153.0 | 153.0 | 149.9 | 150.5 | 2722 | 152.1 |
| 15:00:00 | 150.4 | 153.9 | 149.0 | 151.9 | 3164 | 152.2 |
| 15:30:00 | 151.0 | 151.7 | 149.0 | 149.3 | 1814 | 150.3 |
| 16:00:00 | 149.9 | 151.4 | 148.9 | 149.7 | 1260 | 149.9 |
| 16:30:00 | 149.7 | 151.4 | 147.0 | 149.7 | 3633 | 147.6 |
| 17:00:00 | 149.7 | 149.7 | 147.2 | 147.2 | 839 | 148.8 |
| 17:30:00 | 147.2 | 151.8 | 147.0 | 150.0 | 3229 | 148.7 |
| 18:00:00 | 151.0 | 154.8 | 151.0 | 154.7 | 14755 | 153.8 |
| 18:30:00 | 154.8 | 155.0 | 151.1 | 151.7 | 11201 | 153.9 |
| 19:00:00 | 151.8 | 153.9 | 151.8 | 152.0 | 454 | 152.9 |
| 19:30:00 | 151.6 | 152.1 | 151.2 | 152.1 | 3195 | 151.3 |
| 20:00:00 | 152.0 | 159.9 | 151.5 | 155.0 | 8276 | 156.6 |
| 20:30:00 | 155.2 | 159.4 | 155.0 | 155.0 | 9972 | 157.2 |
| 21:00:00 | 155.0 | 155.0 | 151.8 | 151.8 | 2361 | 153.0 |
| 21:30:00 | 151.8 | 153.1 | 148.5 | 149.1 | 10294 | 150.6 |
| 22:00:00 | 151.0 | 155.8 | 150.0 | 153.0 | 9654 | 153.7 |
| 22:30:00 | 152.0 | 153.0 | 148.6 | 151.8 | 9420 | 149.4 |
| 23:00:00 | 150.0 | 151.9 | 148.8 | 151.1 | 130 | 150.0 |
| 23:30:00 | 150.9 | 150.9 | 146.5 | 146.9 | 6059 | 147.5 |