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 | 137.7 | 1085 | 137.8 |
| 01:00:00 | 138.8 | 139.7 | 138.8 | 139.7 | 2389 | 138.8 |
| 02:00:00 | 139.7 | 139.7 | 137.3 | 139.6 | 248 | 138.7 |
| 03:00:00 | 138.0 | 142.0 | 137.0 | 138.1 | 3785 | 139.8 |
| 04:00:00 | 138.0 | 139.0 | 137.1 | 137.1 | 232 | 137.9 |
| 05:00:00 | 137.8 | 142.0 | 137.8 | 142.0 | 1039 | 141.2 |
| 06:00:00 | 141.8 | 141.8 | 137.2 | 141.0 | 1506 | 138.3 |
| 07:00:00 | 141.0 | 142.0 | 137.1 | 137.1 | 2040 | 138.4 |
| 08:00:00 | 139.0 | 141.5 | 137.1 | 140.1 | 7483 | 139.1 |
| 09:00:00 | 140.0 | 141.2 | 134.1 | 137.0 | 19830 | 137.2 |
| 10:00:00 | 137.0 | 138.5 | 130.1 | 133.8 | 19208 | 133.0 |
| 11:00:00 | 133.8 | 134.2 | 130.2 | 133.0 | 47038 | 132.0 |
| 12:00:00 | 133.0 | 136.7 | 132.2 | 133.0 | 8268 | 133.8 |
| 13:00:00 | 132.6 | 134.4 | 132.0 | 133.8 | 5308 | 132.4 |
| 14:00:00 | 132.8 | 134.4 | 132.0 | 133.7 | 4351 | 132.8 |
| 15:00:00 | 132.2 | 133.2 | 131.0 | 131.0 | 4693 | 131.9 |
| 16:00:00 | 131.0 | 134.0 | 128.0 | 128.0 | 35345 | 131.0 |
| 17:00:00 | 128.0 | 130.9 | 126.1 | 129.5 | 32797 | 128.1 |
| 18:00:00 | 128.0 | 132.0 | 128.0 | 129.5 | 8179 | 130.2 |
| 19:00:00 | 129.2 | 129.2 | 126.0 | 129.0 | 11829 | 127.8 |
| 20:00:00 | 129.0 | 129.0 | 126.0 | 127.5 | 18140 | 126.6 |
| 21:00:00 | 127.5 | 129.3 | 126.0 | 129.3 | 15480 | 127.1 |
| 22:00:00 | 129.5 | 152.9 | 128.1 | 144.1 | 141590 | 144.7 |
| 23:00:00 | 145.0 | 149.6 | 140.2 | 143.0 | 49538 | 144.0 |