2018年09月27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 | 149.9 | 151.1 | 147.2 | 149.0 | 3917 | 149.8 |
| 01:00:00 | 149.0 | 149.1 | 148.0 | 148.0 | 13137 | 148.7 |
| 02:00:00 | 147.9 | 147.9 | 147.2 | 147.2 | 1340 | 147.4 |
| 03:00:00 | 147.9 | 147.9 | 147.2 | 147.9 | 1309 | 147.3 |
| 04:00:00 | 147.9 | 149.9 | 147.9 | 149.0 | 5178 | 148.6 |
| 05:00:00 | 148.0 | 148.9 | 147.1 | 148.9 | 1224 | 147.2 |
| 06:00:00 | 147.2 | 147.6 | 143.3 | 147.6 | 23164 | 144.2 |
| 07:00:00 | 146.0 | 146.0 | 142.2 | 145.0 | 2940 | 143.9 |
| 08:00:00 | 145.0 | 153.1 | 145.0 | 149.7 | 13212 | 149.6 |
| 09:00:00 | 149.6 | 152.9 | 149.3 | 150.0 | 3522 | 150.4 |
| 10:00:00 | 150.1 | 152.8 | 150.0 | 151.7 | 3455 | 151.1 |
| 11:00:00 | 150.6 | 150.9 | 149.0 | 149.3 | 946 | 150.4 |
| 12:00:00 | 148.0 | 148.0 | 144.1 | 146.8 | 12277 | 145.0 |
| 13:00:00 | 145.0 | 146.9 | 144.0 | 144.0 | 7397 | 144.9 |
| 14:00:00 | 143.5 | 145.0 | 141.4 | 143.0 | 9893 | 143.8 |
| 15:00:00 | 143.0 | 145.0 | 142.1 | 144.3 | 3345 | 143.8 |
| 16:00:00 | 144.8 | 146.8 | 144.1 | 146.5 | 4910 | 145.8 |
| 17:00:00 | 146.5 | 146.5 | 142.9 | 143.1 | 25822 | 143.1 |
| 18:00:00 | 144.0 | 146.2 | 142.6 | 144.0 | 520 | 144.1 |
| 19:00:00 | 143.0 | 143.4 | 142.6 | 143.0 | 300 | 142.9 |
| 20:00:00 | 143.2 | 145.9 | 142.7 | 143.5 | 5226 | 143.7 |
| 21:00:00 | 143.8 | 152.0 | 143.8 | 152.0 | 16130 | 147.7 |
| 22:00:00 | 152.0 | 153.1 | 145.2 | 147.0 | 19132 | 151.5 |
| 23:00:00 | 148.0 | 149.5 | 145.3 | 148.4 | 2106 | 148.7 |