2018年09月25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 | 137.3 | 138.3 | 137.3 | 138.3 | 574 | 137.9 |
| 00:30:00 | 138.3 | 138.3 | 137.7 | 137.7 | 511 | 137.7 |
| 01:00:00 | - |
| 01:30:00 | 138.8 | 139.7 | 138.8 | 139.7 | 2389 | 138.8 |
| 02:00:00 | 139.7 | 139.7 | 137.3 | 137.3 | 229 | 138.7 |
| 02:30:00 | 137.6 | 139.6 | 137.6 | 139.6 | 19 | 139.5 |
| 03:00:00 | 138.0 | 142.0 | 137.0 | 142.0 | 3687 | 139.8 |
| 03:30:00 | 142.0 | 142.0 | 138.1 | 138.1 | 98 | 138.4 |
| 04:00:00 | 138.0 | 138.0 | 138.0 | 138.0 | 46 | 138.0 |
| 04:30:00 | 139.0 | 139.0 | 137.1 | 137.1 | 186 | 137.9 |
| 05:00:00 | - |
| 05:30:00 | 137.8 | 142.0 | 137.8 | 142.0 | 1039 | 141.2 |
| 06:00:00 | 141.8 | 141.8 | 138.1 | 139.0 | 275 | 141.2 |
| 06:30:00 | 138.0 | 141.0 | 137.2 | 141.0 | 1231 | 137.6 |
| 07:00:00 | 141.0 | 142.0 | 137.1 | 137.1 | 2004 | 138.4 |
| 07:30:00 | 137.1 | 137.1 | 137.1 | 137.1 | 36 | 137.1 |
| 08:00:00 | 139.0 | 141.5 | 137.1 | 139.9 | 4347 | 138.7 |
| 08:30:00 | 139.0 | 141.3 | 137.2 | 140.1 | 3136 | 139.6 |
| 09:00:00 | 140.0 | 141.2 | 135.7 | 138.0 | 12579 | 137.9 |
| 09:30:00 | 139.0 | 139.1 | 134.1 | 137.0 | 7251 | 135.9 |
| 10:00:00 | 137.0 | 138.5 | 131.0 | 131.0 | 13500 | 133.0 |
| 10:30:00 | 131.0 | 134.9 | 130.1 | 133.8 | 5708 | 132.8 |
| 11:00:00 | 133.8 | 134.2 | 132.1 | 132.5 | 26274 | 132.4 |
| 11:30:00 | 132.5 | 133.0 | 130.2 | 133.0 | 20764 | 131.6 |
| 12:00:00 | 133.0 | 136.7 | 132.2 | 134.0 | 4986 | 133.9 |
| 12:30:00 | 134.0 | 135.6 | 133.0 | 133.0 | 3282 | 133.6 |
| 13:00:00 | 132.6 | 134.4 | 132.0 | 132.6 | 5200 | 132.4 |
| 13:30:00 | 132.2 | 133.8 | 132.1 | 133.8 | 108 | 133.0 |
| 14:00:00 | 132.8 | 134.4 | 132.0 | 132.1 | 2588 | 132.4 |
| 14:30:00 | 132.5 | 133.8 | 132.1 | 133.7 | 1763 | 133.4 |
| 15:00:00 | 132.2 | 133.2 | 131.2 | 131.2 | 2001 | 132.6 |
| 15:30:00 | 131.2 | 132.5 | 131.0 | 131.0 | 2692 | 131.4 |
| 16:00:00 | 131.0 | 133.8 | 131.0 | 132.0 | 8689 | 132.2 |
| 16:30:00 | 131.0 | 134.0 | 128.0 | 128.0 | 26656 | 130.5 |
| 17:00:00 | 128.0 | 130.9 | 127.0 | 128.8 | 22264 | 128.5 |
| 17:30:00 | 128.8 | 129.5 | 126.1 | 129.5 | 10533 | 127.1 |
| 18:00:00 | 128.0 | 132.0 | 128.0 | 130.0 | 5701 | 130.5 |
| 18:30:00 | 129.6 | 129.6 | 129.5 | 129.5 | 2478 | 129.5 |
| 19:00:00 | 129.2 | 129.2 | 126.3 | 126.3 | 3894 | 128.1 |
| 19:30:00 | 126.4 | 129.1 | 126.0 | 129.0 | 7935 | 127.7 |
| 20:00:00 | 129.0 | 129.0 | 126.5 | 128.0 | 2733 | 127.6 |
| 20:30:00 | 128.0 | 128.9 | 126.0 | 127.5 | 15407 | 126.4 |
| 21:00:00 | 127.5 | 128.0 | 126.2 | 126.3 | 3110 | 127.1 |
| 21:30:00 | 127.4 | 129.3 | 126.0 | 129.3 | 12370 | 127.1 |
| 22:00:00 | 129.5 | 139.5 | 128.1 | 134.0 | 20143 | 132.0 |
| 22:30:00 | 134.8 | 152.9 | 134.0 | 144.1 | 121447 | 146.8 |
| 23:00:00 | 145.0 | 149.6 | 140.3 | 142.0 | 35706 | 144.8 |
| 23:30:00 | 141.6 | 145.0 | 140.2 | 143.0 | 13832 | 142.0 |