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 | 153.1 | 153.1 | 4588 | 157.8 |
| 01:00:00 | 153.0 | 155.8 | 151.1 | 152.1 | 3392 | 153.3 |
| 02:00:00 | 152.0 | 154.0 | 150.1 | 152.7 | 5131 | 150.9 |
| 03:00:00 | 152.7 | 152.7 | 151.5 | 152.4 | 7526 | 152.1 |
| 04:00:00 | 152.3 | 152.3 | 146.6 | 146.7 | 5506 | 150.8 |
| 05:00:00 | 146.6 | 151.9 | 146.6 | 148.1 | 13960 | 148.8 |
| 06:00:00 | 148.4 | 150.9 | 146.0 | 146.1 | 17181 | 148.1 |
| 07:00:00 | 145.9 | 146.9 | 140.0 | 140.1 | 15126 | 142.5 |
| 08:00:00 | 140.1 | 148.5 | 140.0 | 144.0 | 26131 | 143.7 |
| 09:00:00 | 144.0 | 147.0 | 141.9 | 146.9 | 12778 | 144.4 |
| 10:00:00 | 146.8 | 146.9 | 143.8 | 145.6 | 8926 | 145.5 |
| 11:00:00 | 145.6 | 152.0 | 145.4 | 150.3 | 20136 | 148.9 |
| 12:00:00 | 149.6 | 154.8 | 148.0 | 150.1 | 20164 | 152.5 |
| 13:00:00 | 151.9 | 152.9 | 150.3 | 152.8 | 2938 | 152.4 |
| 14:00:00 | 152.8 | 153.0 | 146.7 | 150.5 | 13437 | 150.5 |
| 15:00:00 | 150.4 | 153.9 | 149.0 | 149.3 | 4978 | 151.5 |
| 16:00:00 | 149.9 | 151.4 | 147.0 | 149.7 | 4893 | 148.2 |
| 17:00:00 | 149.7 | 151.8 | 147.0 | 150.0 | 4068 | 148.7 |
| 18:00:00 | 151.0 | 155.0 | 151.0 | 151.7 | 25956 | 153.8 |
| 19:00:00 | 151.8 | 153.9 | 151.2 | 152.1 | 3649 | 151.5 |
| 20:00:00 | 152.0 | 159.9 | 151.5 | 155.0 | 18248 | 157.0 |
| 21:00:00 | 155.0 | 155.0 | 148.5 | 149.1 | 12655 | 151.1 |
| 22:00:00 | 151.0 | 155.8 | 148.6 | 151.8 | 19074 | 151.6 |
| 23:00:00 | 150.0 | 151.9 | 146.5 | 146.9 | 6189 | 147.5 |