2018年09月28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 | 147.0 | 149.0 | 145.5 | 147.0 | 4000 | 148.2 |
| 01:00:00 | 147.0 | 148.7 | 145.6 | 145.6 | 2652 | 146.8 |
| 02:00:00 | 146.1 | 147.4 | 146.1 | 146.9 | 291 | 146.8 |
| 03:00:00 | 146.8 | 146.8 | 145.8 | 146.3 | 681 | 146.2 |
| 04:00:00 | 146.3 | 147.1 | 146.3 | 147.1 | 11074 | 146.9 |
| 05:00:00 | 147.2 | 149.5 | 147.2 | 149.0 | 3806 | 149.3 |
| 06:00:00 | 149.4 | 149.8 | 148.1 | 148.2 | 2202 | 148.9 |
| 07:00:00 | 148.1 | 149.9 | 147.4 | 148.1 | 4279 | 148.3 |
| 08:00:00 | 148.5 | 149.9 | 148.0 | 149.8 | 16047 | 149.6 |
| 09:00:00 | 149.8 | 151.0 | 149.1 | 150.0 | 23569 | 149.8 |
| 10:00:00 | 150.5 | 152.0 | 148.7 | 152.0 | 36212 | 150.7 |
| 11:00:00 | 153.0 | 153.7 | 149.2 | 152.7 | 9708 | 151.9 |
| 12:00:00 | 152.5 | 152.5 | 151.8 | 152.3 | 1072 | 152.1 |
| 13:00:00 | 152.0 | 152.2 | 150.9 | 151.4 | 715 | 151.5 |
| 14:00:00 | 151.3 | 151.5 | 150.8 | 150.8 | 710 | 151.1 |
| 15:00:00 | 150.8 | 151.5 | 150.0 | 150.3 | 3091 | 150.2 |
| 16:00:00 | 150.3 | 152.5 | 150.3 | 151.0 | 2905 | 151.5 |
| 17:00:00 | 151.0 | 152.5 | 150.0 | 150.0 | 1426 | 151.2 |
| 18:00:00 | 150.0 | 150.0 | 147.2 | 147.4 | 7262 | 148.2 |
| 19:00:00 | 147.5 | 149.9 | 147.4 | 149.9 | 4081 | 148.1 |
| 20:00:00 | 148.1 | 148.1 | 147.6 | 147.6 | 2177 | 148.1 |
| 21:00:00 | 149.0 | 149.6 | 148.0 | 148.0 | 3291 | 149.3 |
| 22:00:00 | 148.0 | 148.1 | 146.4 | 147.0 | 3183 | 147.3 |
| 23:00:00 | 147.0 | 147.9 | 146.9 | 147.9 | 1240 | 147.0 |