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 | 149.0 | 3179 | 148.6 |
| 00:30:00 | 149.9 | 151.0 | 147.2 | 150.6 | 12343 | 148.6 |
| 01:00:00 | 150.2 | 150.7 | 148.4 | 148.5 | 3436 | 149.8 |
| 01:30:00 | 149.9 | 149.9 | 148.2 | 148.2 | 1041 | 149.6 |
| 02:00:00 | 148.2 | 148.7 | 147.5 | 147.5 | 801 | 147.7 |
| 02:30:00 | 147.5 | 150.0 | 147.5 | 147.5 | 304 | 148.1 |
| 03:00:00 | 149.0 | 150.6 | 147.5 | 147.5 | 148 | 149.3 |
| 03:30:00 | 147.5 | 150.7 | 147.5 | 150.6 | 8485 | 149.0 |
| 04:00:00 | 149.0 | 149.0 | 147.5 | 148.9 | 368 | 148.7 |
| 04:30:00 | 148.9 | 148.9 | 148.0 | 148.0 | 50 | 148.7 |
| 05:00:00 | 148.0 | 148.6 | 147.5 | 148.4 | 619 | 148.3 |
| 05:30:00 | 148.4 | 148.4 | 147.5 | 147.6 | 129 | 147.9 |
| 06:00:00 | - |
| 06:30:00 | 147.6 | 148.2 | 147.6 | 148.1 | 388 | 147.9 |
| 07:00:00 | 148.1 | 149.7 | 147.3 | 149.0 | 2752 | 148.4 |
| 07:30:00 | 149.0 | 149.9 | 147.4 | 149.9 | 2719 | 149.8 |
| 08:00:00 | 148.9 | 150.7 | 148.9 | 150.7 | 3994 | 150.0 |
| 08:30:00 | 150.6 | 152.5 | 149.0 | 150.0 | 2877 | 150.7 |
| 09:00:00 | 150.1 | 157.6 | 148.7 | 157.0 | 10914 | 153.9 |
| 09:30:00 | 155.0 | 155.0 | 149.2 | 152.0 | 3229 | 153.2 |
| 10:00:00 | 152.9 | 154.0 | 152.1 | 153.1 | 2098 | 153.5 |
| 10:30:00 | 153.1 | 153.5 | 152.1 | 153.1 | 3621 | 153.1 |
| 11:00:00 | 153.0 | 153.6 | 152.6 | 153.2 | 1260 | 153.1 |
| 11:30:00 | 153.1 | 153.1 | 151.6 | 152.0 | 4987 | 152.2 |
| 12:00:00 | 152.1 | 152.1 | 152.1 | 152.1 | 125 | 152.1 |
| 12:30:00 | 151.9 | 152.0 | 151.9 | 151.9 | 44 | 152.0 |
| 13:00:00 | 151.9 | 151.9 | 151.5 | 151.5 | 459 | 151.6 |
| 13:30:00 | 151.5 | 151.9 | 150.9 | 150.9 | 3864 | 151.4 |
| 14:00:00 | 150.8 | 151.0 | 149.0 | 150.0 | 1917 | 149.7 |
| 14:30:00 | 150.0 | 150.0 | 148.0 | 150.0 | 5791 | 148.5 |
| 15:00:00 | 149.0 | 149.4 | 148.0 | 149.0 | 4680 | 148.3 |
| 15:30:00 | 149.4 | 149.8 | 148.0 | 148.1 | 7626 | 148.2 |
| 16:00:00 | 148.5 | 149.8 | 147.7 | 149.7 | 2392 | 148.4 |
| 16:30:00 | 149.4 | 149.6 | 148.0 | 148.0 | 1159 | 149.4 |
| 17:00:00 | 148.0 | 149.4 | 147.4 | 147.6 | 1627 | 147.9 |
| 17:30:00 | 147.9 | 147.9 | 147.0 | 147.0 | 2709 | 147.5 |
| 18:00:00 | 147.1 | 148.9 | 143.7 | 146.5 | 10093 | 146.2 |
| 18:30:00 | 146.7 | 146.8 | 138.0 | 138.0 | 25394 | 141.7 |
| 19:00:00 | 138.0 | 144.0 | 134.1 | 142.9 | 31128 | 138.2 |
| 19:30:00 | 143.0 | 148.0 | 142.9 | 144.0 | 17912 | 145.6 |
| 20:00:00 | 143.1 | 144.5 | 138.0 | 138.0 | 16519 | 141.9 |
| 20:30:00 | 139.7 | 140.0 | 135.3 | 139.3 | 10681 | 136.7 |
| 21:00:00 | 139.3 | 139.5 | 135.3 | 138.0 | 7225 | 136.8 |
| 21:30:00 | 138.0 | 144.0 | 135.2 | 140.0 | 10402 | 139.4 |
| 22:00:00 | 140.0 | 140.0 | 137.5 | 137.7 | 1557 | 138.5 |
| 22:30:00 | 138.4 | 140.0 | 137.3 | 140.0 | 1478 | 137.7 |
| 23:00:00 | 139.1 | 140.8 | 138.0 | 138.0 | 512 | 138.1 |
| 23:30:00 | 138.1 | 138.1 | 137.3 | 137.3 | 659 | 137.9 |