2018年09月24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 | 147.0 | 152.2 | 146.8 | 150.6 | 15522 | 148.6 |
| 01:00:00 | 150.2 | 150.7 | 148.2 | 148.2 | 4477 | 149.7 |
| 02:00:00 | 148.2 | 150.0 | 147.5 | 147.5 | 1105 | 147.8 |
| 03:00:00 | 149.0 | 150.7 | 147.5 | 150.6 | 8633 | 149.0 |
| 04:00:00 | 149.0 | 149.0 | 147.5 | 148.0 | 418 | 148.7 |
| 05:00:00 | 148.0 | 148.6 | 147.5 | 147.6 | 748 | 148.2 |
| 06:00:00 | 147.6 | 148.2 | 147.6 | 148.1 | 388 | 147.9 |
| 07:00:00 | 148.1 | 149.9 | 147.3 | 149.9 | 5471 | 149.1 |
| 08:00:00 | 148.9 | 152.5 | 148.9 | 150.0 | 6871 | 150.3 |
| 09:00:00 | 150.1 | 157.6 | 148.7 | 152.0 | 14143 | 153.7 |
| 10:00:00 | 152.9 | 154.0 | 152.1 | 153.1 | 5719 | 153.2 |
| 11:00:00 | 153.0 | 153.6 | 151.6 | 152.0 | 6247 | 152.3 |
| 12:00:00 | 152.1 | 152.1 | 151.9 | 151.9 | 169 | 152.1 |
| 13:00:00 | 151.9 | 151.9 | 150.9 | 150.9 | 4323 | 151.4 |
| 14:00:00 | 150.8 | 151.0 | 148.0 | 150.0 | 7708 | 148.8 |
| 15:00:00 | 149.0 | 149.8 | 148.0 | 148.1 | 12306 | 148.2 |
| 16:00:00 | 148.5 | 149.8 | 147.7 | 148.0 | 3551 | 148.7 |
| 17:00:00 | 148.0 | 149.4 | 147.0 | 147.0 | 4336 | 147.6 |
| 18:00:00 | 147.1 | 148.9 | 138.0 | 138.0 | 35487 | 143.0 |
| 19:00:00 | 138.0 | 148.0 | 134.1 | 144.0 | 49040 | 140.9 |
| 20:00:00 | 143.1 | 144.5 | 135.3 | 139.3 | 27200 | 139.8 |
| 21:00:00 | 139.3 | 144.0 | 135.2 | 140.0 | 17627 | 138.3 |
| 22:00:00 | 140.0 | 140.0 | 137.3 | 140.0 | 3035 | 138.1 |
| 23:00:00 | 139.1 | 140.8 | 137.3 | 137.3 | 1171 | 138.0 |