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 | 150.0 | 147.2 | 149.0 | 2266 | 149.5 |
| 00:30:00 | 149.6 | 151.1 | 149.0 | 149.0 | 1651 | 150.2 |
| 01:00:00 | 149.0 | 149.1 | 149.0 | 149.1 | 144 | 149.0 |
| 01:30:00 | 149.1 | 149.1 | 148.0 | 148.0 | 12993 | 148.7 |
| 02:00:00 | 147.9 | 147.9 | 147.9 | 147.9 | 22 | 147.9 |
| 02:30:00 | 147.9 | 147.9 | 147.2 | 147.2 | 1318 | 147.4 |
| 03:00:00 | 147.9 | 147.9 | 147.9 | 147.9 | 238 | 147.9 |
| 03:30:00 | 147.2 | 147.9 | 147.2 | 147.9 | 1071 | 147.2 |
| 04:00:00 | 147.9 | 149.0 | 147.9 | 149.0 | 5169 | 148.6 |
| 04:30:00 | 149.9 | 149.9 | 149.0 | 149.0 | 9 | 149.1 |
| 05:00:00 | 148.0 | 148.0 | 147.4 | 147.4 | 100 | 147.4 |
| 05:30:00 | 147.3 | 148.9 | 147.1 | 148.9 | 1124 | 147.2 |
| 06:00:00 | 147.2 | 147.2 | 144.3 | 144.3 | 7686 | 145.4 |
| 06:30:00 | 144.4 | 147.6 | 143.3 | 147.6 | 15478 | 143.5 |
| 07:00:00 | 146.0 | 146.0 | 142.2 | 145.0 | 955 | 143.3 |
| 07:30:00 | 144.0 | 145.0 | 142.4 | 145.0 | 1985 | 144.1 |
| 08:00:00 | 145.0 | 153.1 | 145.0 | 150.5 | 8839 | 149.4 |
| 08:30:00 | 151.8 | 152.0 | 145.4 | 149.7 | 4373 | 149.9 |
| 09:00:00 | 149.6 | 149.7 | 149.3 | 149.7 | 1238 | 149.5 |
| 09:30:00 | 149.3 | 152.9 | 149.3 | 150.0 | 2284 | 150.8 |
| 10:00:00 | 150.1 | 152.8 | 150.1 | 151.0 | 1590 | 151.3 |
| 10:30:00 | 151.0 | 151.9 | 150.0 | 151.7 | 1865 | 150.9 |
| 11:00:00 | 150.6 | 150.9 | 150.0 | 150.0 | 708 | 150.7 |
| 11:30:00 | 149.9 | 149.9 | 149.0 | 149.3 | 238 | 149.3 |
| 12:00:00 | 148.0 | 148.0 | 144.1 | 147.5 | 11256 | 144.9 |
| 12:30:00 | 146.0 | 147.0 | 144.8 | 146.8 | 1021 | 146.4 |
| 13:00:00 | 145.0 | 146.9 | 145.0 | 146.8 | 2814 | 145.5 |
| 13:30:00 | 146.7 | 146.9 | 144.0 | 144.0 | 4583 | 144.6 |
| 14:00:00 | 143.5 | 145.0 | 141.4 | 145.0 | 6893 | 143.8 |
| 14:30:00 | 144.9 | 144.9 | 142.9 | 143.0 | 3000 | 143.6 |
| 15:00:00 | 143.0 | 144.9 | 142.1 | 144.9 | 2387 | 143.4 |
| 15:30:00 | 144.2 | 145.0 | 143.1 | 144.3 | 958 | 144.9 |
| 16:00:00 | 144.8 | 146.4 | 144.1 | 146.4 | 3200 | 145.6 |
| 16:30:00 | 146.4 | 146.8 | 146.1 | 146.5 | 1710 | 146.4 |
| 17:00:00 | 146.5 | 146.5 | 145.0 | 145.0 | 2177 | 145.1 |
| 17:30:00 | 145.0 | 145.0 | 142.9 | 143.1 | 23645 | 142.9 |
| 18:00:00 | 144.0 | 146.2 | 142.6 | 142.6 | 225 | 144.3 |
| 18:30:00 | 144.0 | 144.0 | 144.0 | 144.0 | 295 | 144.0 |
| 19:00:00 | 143.0 | 143.0 | 142.6 | 142.6 | 172 | 142.8 |
| 19:30:00 | 143.4 | 143.4 | 143.0 | 143.0 | 128 | 143.0 |
| 20:00:00 | 143.2 | 144.9 | 142.7 | 142.7 | 2840 | 142.9 |
| 20:30:00 | 142.7 | 145.9 | 142.7 | 143.5 | 2386 | 144.7 |
| 21:00:00 | 143.8 | 145.5 | 143.8 | 144.3 | 5141 | 145.0 |
| 21:30:00 | 144.5 | 152.0 | 144.5 | 152.0 | 10989 | 148.9 |
| 22:00:00 | 152.0 | 153.1 | 147.3 | 150.0 | 17161 | 151.8 |
| 22:30:00 | 150.0 | 151.5 | 145.2 | 147.0 | 1971 | 148.7 |
| 23:00:00 | 148.0 | 149.5 | 148.0 | 149.3 | 806 | 149.0 |
| 23:30:00 | 148.5 | 148.5 | 145.3 | 148.4 | 1300 | 148.5 |