2018年09月29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 | 148.0 | 148.0 | 148.0 | 148.0 | 1 | 148.0 |
| 00:30:00 | 146.8 | 148.0 | 146.8 | 148.0 | 17 | 147.3 |
| 01:00:00 | 148.0 | 148.0 | 146.8 | 146.8 | 5 | 147.6 |
| 01:30:00 | 148.0 | 148.2 | 148.0 | 148.2 | 301 | 148.0 |
| 02:00:00 | 148.2 | 148.2 | 146.8 | 148.0 | 85 | 147.3 |
| 02:30:00 | 147.0 | 149.8 | 147.0 | 149.8 | 2675 | 149.5 |
| 03:00:00 | 149.2 | 149.2 | 147.2 | 148.0 | 670 | 147.3 |
| 03:30:00 | 147.3 | 147.3 | 147.3 | 147.3 | 1 | 147.3 |
| 04:00:00 | - |
| 04:30:00 | 149.0 | 149.5 | 149.0 | 149.5 | 136 | 149.5 |
| 05:00:00 | 148.0 | 148.0 | 147.5 | 147.5 | 11 | 147.5 |
| 05:30:00 | - |
| 06:00:00 | 148.5 | 149.9 | 147.5 | 147.5 | 900 | 148.4 |
| 06:30:00 | 148.5 | 148.5 | 148.5 | 148.5 | 15 | 148.5 |
| 07:00:00 | 149.0 | 149.0 | 147.5 | 147.5 | 665 | 147.8 |
| 07:30:00 | 148.5 | 149.9 | 147.2 | 147.3 | 2531 | 149.3 |
| 08:00:00 | 148.5 | 150.0 | 148.5 | 149.0 | 1630 | 149.9 |
| 08:30:00 | 150.0 | 151.0 | 149.0 | 150.9 | 1237 | 150.4 |
| 09:00:00 | 149.0 | 151.0 | 147.9 | 150.4 | 2066 | 150.4 |
| 09:30:00 | 150.3 | 151.3 | 149.0 | 150.7 | 3491 | 149.5 |
| 10:00:00 | 150.7 | 150.7 | 149.0 | 149.0 | 1403 | 149.9 |
| 10:30:00 | 149.2 | 149.3 | 147.5 | 147.5 | 1527 | 148.7 |
| 11:00:00 | 147.5 | 149.4 | 147.3 | 149.0 | 3176 | 148.8 |
| 11:30:00 | 149.0 | 149.0 | 147.2 | 148.0 | 4203 | 147.8 |
| 12:00:00 | 147.3 | 147.3 | 147.2 | 147.3 | 1195 | 147.2 |
| 12:30:00 | 147.1 | 148.3 | 146.5 | 147.9 | 4246 | 146.9 |
| 13:00:00 | 147.0 | 147.9 | 147.0 | 147.3 | 210 | 147.6 |
| 13:30:00 | 146.8 | 146.9 | 146.6 | 146.6 | 136 | 146.6 |
| 14:00:00 | 146.5 | 146.5 | 146.5 | 146.5 | 102 | 146.5 |
| 14:30:00 | 146.6 | 147.1 | 146.6 | 146.8 | 1193 | 146.8 |
| 15:00:00 | 147.0 | 148.8 | 147.0 | 147.1 | 1933 | 148.0 |
| 15:30:00 | 148.5 | 148.5 | 147.2 | 148.5 | 33 | 148.0 |
| 16:00:00 | 147.1 | 147.1 | 147.1 | 147.1 | 5 | 147.1 |
| 16:30:00 | 147.1 | 148.2 | 147.1 | 148.2 | 12 | 147.3 |
| 17:00:00 | 148.4 | 148.8 | 147.6 | 147.6 | 1516 | 148.5 |
| 17:30:00 | 147.6 | 148.0 | 147.3 | 147.7 | 402 | 147.4 |
| 18:00:00 | 147.7 | 148.4 | 147.3 | 148.4 | 2439 | 147.5 |
| 18:30:00 | 148.0 | 148.0 | 147.6 | 147.6 | 372 | 147.7 |
| 19:00:00 | 147.6 | 147.7 | 147.6 | 147.7 | 125 | 147.6 |
| 19:30:00 | 147.8 | 148.4 | 147.8 | 148.4 | 3405 | 148.3 |
| 20:00:00 | 147.7 | 148.4 | 147.1 | 147.1 | 995 | 147.7 |
| 20:30:00 | 147.8 | 148.4 | 147.1 | 148.4 | 662 | 147.8 |
| 21:00:00 | 148.4 | 148.4 | 148.4 | 148.4 | 566 | 148.4 |
| 21:30:00 | 148.4 | 148.6 | 148.2 | 148.6 | 179 | 148.4 |
| 22:00:00 | 148.7 | 149.1 | 148.0 | 148.0 | 970 | 148.3 |
| 22:30:00 | 148.5 | 148.5 | 147.4 | 148.0 | 1601 | 147.7 |
| 23:00:00 | 148.0 | 148.0 | 147.9 | 148.0 | 749 | 147.9 |
| 23:30:00 | 148.7 | 148.9 | 148.7 | 148.9 | 312 | 148.8 |