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 | 140.5 | 141.0 | 10871 | 141.2 |
| 00:30:00 | 141.5 | 141.8 | 140.4 | 141.7 | 4046 | 141.6 |
| 01:00:00 | 141.6 | 142.0 | 138.0 | 138.0 | 7417 | 140.3 |
| 01:30:00 | 138.0 | 142.1 | 137.3 | 142.1 | 3306 | 140.6 |
| 02:00:00 | 142.0 | 144.9 | 140.0 | 140.0 | 3957 | 142.3 |
| 02:30:00 | 141.0 | 145.0 | 141.0 | 145.0 | 1966 | 143.6 |
| 03:00:00 | 145.0 | 145.9 | 143.2 | 144.1 | 536 | 143.7 |
| 03:30:00 | 144.5 | 145.9 | 143.7 | 143.7 | 2614 | 144.1 |
| 04:00:00 | 143.7 | 143.7 | 143.7 | 143.7 | 235 | 143.7 |
| 04:30:00 | 143.0 | 143.0 | 140.0 | 141.1 | 436 | 140.8 |
| 05:00:00 | 140.0 | 143.7 | 139.6 | 142.0 | 646 | 141.0 |
| 05:30:00 | 141.8 | 142.0 | 139.3 | 142.0 | 2370 | 141.8 |
| 06:00:00 | 141.4 | 141.4 | 141.1 | 141.1 | 875 | 141.4 |
| 06:30:00 | 141.1 | 142.0 | 140.0 | 142.0 | 1097 | 141.1 |
| 07:00:00 | 142.0 | 143.0 | 140.1 | 140.1 | 466 | 141.3 |
| 07:30:00 | 140.1 | 142.8 | 140.1 | 142.8 | 1095 | 140.3 |
| 08:00:00 | 142.8 | 143.0 | 141.0 | 142.9 | 2643 | 142.8 |
| 08:30:00 | 142.9 | 148.4 | 142.0 | 148.0 | 26635 | 146.8 |
| 09:00:00 | 147.9 | 148.4 | 141.8 | 146.0 | 22563 | 145.4 |
| 09:30:00 | 146.0 | 148.0 | 145.3 | 147.9 | 4615 | 147.0 |
| 10:00:00 | 147.0 | 148.0 | 145.7 | 146.9 | 3685 | 146.9 |
| 10:30:00 | 146.0 | 147.1 | 145.3 | 146.3 | 5521 | 146.5 |
| 11:00:00 | 146.4 | 148.5 | 146.4 | 147.7 | 6727 | 148.0 |
| 11:30:00 | 147.0 | 148.0 | 146.5 | 147.0 | 5570 | 147.4 |
| 12:00:00 | 146.9 | 148.0 | 144.0 | 144.0 | 3191 | 146.1 |
| 12:30:00 | 144.0 | 146.6 | 142.9 | 144.6 | 2344 | 144.5 |
| 13:00:00 | 144.7 | 144.9 | 143.6 | 144.2 | 2034 | 144.4 |
| 13:30:00 | 144.8 | 145.9 | 144.0 | 145.0 | 6112 | 145.7 |
| 14:00:00 | 145.0 | 147.0 | 144.4 | 147.0 | 4514 | 146.0 |
| 14:30:00 | 147.0 | 147.1 | 145.0 | 145.7 | 5933 | 146.4 |
| 15:00:00 | 145.8 | 146.0 | 145.1 | 146.0 | 1375 | 145.5 |
| 15:30:00 | 146.0 | 147.3 | 145.9 | 147.3 | 843 | 146.2 |
| 16:00:00 | 147.3 | 147.8 | 145.9 | 147.5 | 1651 | 146.8 |
| 16:30:00 | 147.2 | 147.8 | 146.1 | 146.6 | 7921 | 147.5 |
| 17:00:00 | 146.5 | 147.2 | 146.0 | 146.5 | 593 | 146.5 |
| 17:30:00 | 146.5 | 147.9 | 146.1 | 146.2 | 1601 | 146.9 |
| 18:00:00 | 147.1 | 151.0 | 147.1 | 150.0 | 9264 | 148.7 |
| 18:30:00 | 150.0 | 152.8 | 148.6 | 150.0 | 9408 | 151.3 |
| 19:00:00 | 149.1 | 151.0 | 149.1 | 150.8 | 7045 | 150.7 |
| 19:30:00 | 151.0 | 153.7 | 150.4 | 151.9 | 11530 | 152.4 |
| 20:00:00 | 150.2 | 152.0 | 150.0 | 152.0 | 7656 | 151.1 |
| 20:30:00 | 152.0 | 152.2 | 150.6 | 152.0 | 1381 | 151.5 |
| 21:00:00 | 152.0 | 155.0 | 152.0 | 154.7 | 26567 | 154.3 |
| 21:30:00 | 154.6 | 154.6 | 151.1 | 151.6 | 5872 | 152.1 |
| 22:00:00 | 151.1 | 152.0 | 149.1 | 149.1 | 4442 | 151.0 |
| 22:30:00 | 149.3 | 149.9 | 149.2 | 149.2 | 242 | 149.2 |
| 23:00:00 | 149.2 | 149.5 | 147.9 | 147.9 | 7786 | 148.8 |
| 23:30:00 | 148.0 | 149.9 | 147.1 | 149.9 | 1119 | 149.2 |