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 | 3888 | 148.2 |
| 00:30:00 | 147.4 | 148.0 | 147.0 | 147.0 | 112 | 147.7 |
| 01:00:00 | 147.0 | 148.7 | 145.6 | 145.6 | 2562 | 146.9 |
| 01:30:00 | 145.6 | 145.6 | 145.6 | 145.6 | 90 | 145.6 |
| 02:00:00 | 146.1 | 146.1 | 146.1 | 146.1 | 50 | 146.1 |
| 02:30:00 | 146.4 | 147.4 | 146.4 | 146.9 | 241 | 146.9 |
| 03:00:00 | 146.8 | 146.8 | 145.8 | 146.3 | 310 | 146.2 |
| 03:30:00 | 146.2 | 146.3 | 146.0 | 146.3 | 371 | 146.3 |
| 04:00:00 | 146.3 | 146.6 | 146.3 | 146.6 | 819 | 146.4 |
| 04:30:00 | 146.6 | 147.1 | 146.4 | 147.1 | 10255 | 146.9 |
| 05:00:00 | 147.2 | 149.5 | 147.2 | 149.5 | 3799 | 149.3 |
| 05:30:00 | 148.2 | 149.0 | 148.2 | 149.0 | 7 | 148.9 |
| 06:00:00 | 149.4 | 149.8 | 149.0 | 149.7 | 1250 | 149.3 |
| 06:30:00 | 148.2 | 149.0 | 148.1 | 148.2 | 952 | 148.2 |
| 07:00:00 | 148.1 | 149.9 | 147.4 | 147.8 | 2219 | 148.7 |
| 07:30:00 | 147.5 | 148.4 | 147.5 | 148.1 | 2060 | 147.9 |
| 08:00:00 | 148.5 | 149.9 | 148.0 | 149.3 | 12450 | 149.7 |
| 08:30:00 | 149.3 | 149.8 | 148.6 | 149.8 | 3597 | 149.3 |
| 09:00:00 | 149.8 | 150.0 | 149.1 | 150.0 | 20892 | 149.7 |
| 09:30:00 | 150.7 | 151.0 | 150.0 | 150.0 | 2677 | 150.4 |
| 10:00:00 | 150.5 | 150.5 | 148.8 | 148.8 | 3244 | 149.9 |
| 10:30:00 | 149.8 | 152.0 | 148.7 | 152.0 | 32968 | 150.8 |
| 11:00:00 | 153.0 | 153.7 | 149.2 | 150.8 | 7033 | 151.8 |
| 11:30:00 | 151.0 | 152.7 | 151.0 | 152.7 | 2675 | 152.4 |
| 12:00:00 | 152.5 | 152.5 | 151.8 | 151.9 | 290 | 151.9 |
| 12:30:00 | 152.1 | 152.5 | 151.9 | 152.3 | 782 | 152.2 |
| 13:00:00 | 152.0 | 152.0 | 150.9 | 150.9 | 645 | 151.5 |
| 13:30:00 | 151.7 | 152.2 | 151.0 | 151.4 | 70 | 151.3 |
| 14:00:00 | 151.3 | 151.5 | 151.2 | 151.2 | 341 | 151.2 |
| 14:30:00 | 151.2 | 151.2 | 150.8 | 150.8 | 369 | 150.9 |
| 15:00:00 | 150.8 | 151.5 | 150.6 | 151.5 | 299 | 151.1 |
| 15:30:00 | 151.4 | 151.4 | 150.0 | 150.3 | 2792 | 150.1 |
| 16:00:00 | 150.3 | 152.5 | 150.3 | 151.0 | 2848 | 151.5 |
| 16:30:00 | 150.3 | 151.0 | 150.3 | 151.0 | 57 | 150.9 |
| 17:00:00 | 151.0 | 152.5 | 150.1 | 150.1 | 1104 | 151.6 |
| 17:30:00 | 150.0 | 150.1 | 150.0 | 150.0 | 322 | 150.0 |
| 18:00:00 | 150.0 | 150.0 | 147.2 | 147.2 | 5892 | 148.4 |
| 18:30:00 | 147.5 | 148.0 | 147.2 | 147.4 | 1370 | 147.6 |
| 19:00:00 | 147.5 | 148.0 | 147.4 | 148.0 | 3149 | 148.0 |
| 19:30:00 | 148.0 | 149.9 | 148.0 | 149.9 | 932 | 148.3 |
| 20:00:00 | 148.1 | 148.1 | 147.6 | 147.6 | 2177 | 148.1 |
| 20:30:00 | - |
| 21:00:00 | 149.0 | 149.6 | 149.0 | 149.4 | 2257 | 149.6 |
| 21:30:00 | 149.0 | 149.0 | 148.0 | 148.0 | 1034 | 148.6 |
| 22:00:00 | 148.0 | 148.1 | 146.4 | 146.5 | 2677 | 147.1 |
| 22:30:00 | 147.9 | 148.0 | 147.0 | 147.0 | 506 | 147.9 |
| 23:00:00 | 147.0 | 147.0 | 147.0 | 147.0 | 113 | 147.0 |
| 23:30:00 | 146.9 | 147.9 | 146.9 | 147.9 | 1127 | 147.0 |