2018年09月26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 | 143.9 | 143.9 | 140.4 | 141.7 | 14917 | 141.3 |
| 01:00:00 | 141.6 | 142.1 | 137.3 | 142.1 | 10723 | 140.3 |
| 02:00:00 | 142.0 | 145.0 | 140.0 | 145.0 | 5923 | 142.7 |
| 03:00:00 | 145.0 | 145.9 | 143.2 | 143.7 | 3150 | 144.1 |
| 04:00:00 | 143.7 | 143.7 | 140.0 | 141.1 | 671 | 141.8 |
| 05:00:00 | 140.0 | 143.7 | 139.3 | 142.0 | 3016 | 141.6 |
| 06:00:00 | 141.4 | 142.0 | 140.0 | 142.0 | 1972 | 141.2 |
| 07:00:00 | 142.0 | 143.0 | 140.1 | 142.8 | 1561 | 140.6 |
| 08:00:00 | 142.8 | 148.4 | 141.0 | 148.0 | 29278 | 146.4 |
| 09:00:00 | 147.9 | 148.4 | 141.8 | 147.9 | 27178 | 145.7 |
| 10:00:00 | 147.0 | 148.0 | 145.3 | 146.3 | 9206 | 146.7 |
| 11:00:00 | 146.4 | 148.5 | 146.4 | 147.0 | 12297 | 147.7 |
| 12:00:00 | 146.9 | 148.0 | 142.9 | 144.6 | 5535 | 145.4 |
| 13:00:00 | 144.7 | 145.9 | 143.6 | 145.0 | 8146 | 145.3 |
| 14:00:00 | 145.0 | 147.1 | 144.4 | 145.7 | 10447 | 146.3 |
| 15:00:00 | 145.8 | 147.3 | 145.1 | 147.3 | 2218 | 145.8 |
| 16:00:00 | 147.3 | 147.8 | 145.9 | 146.6 | 9572 | 147.3 |
| 17:00:00 | 146.5 | 147.9 | 146.0 | 146.2 | 2194 | 146.8 |
| 18:00:00 | 147.1 | 152.8 | 147.1 | 150.0 | 18672 | 150.0 |
| 19:00:00 | 149.1 | 153.7 | 149.1 | 151.9 | 18575 | 151.8 |
| 20:00:00 | 150.2 | 152.2 | 150.0 | 152.0 | 9037 | 151.2 |
| 21:00:00 | 152.0 | 155.0 | 151.1 | 151.6 | 32439 | 153.9 |
| 22:00:00 | 151.1 | 152.0 | 149.1 | 149.2 | 4684 | 150.9 |
| 23:00:00 | 149.2 | 149.9 | 147.1 | 149.9 | 8905 | 148.8 |