2018年09月30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 | 148.9 | 149.8 | 148.9 | 149.1 | 2936 | 149.2 |
| 00:30:00 | 148.3 | 148.3 | 148.3 | 148.3 | 15 | 148.3 |
| 01:00:00 | 148.3 | 149.5 | 148.3 | 149.5 | 5 | 148.5 |
| 01:30:00 | 149.5 | 149.5 | 148.4 | 149.4 | 55 | 149.3 |
| 02:00:00 | - |
| 02:30:00 | 149.4 | 149.4 | 149.4 | 149.4 | 33 | 149.4 |
| 03:00:00 | - |
| 03:30:00 | 149.0 | 149.0 | 149.0 | 149.0 | 10 | 149.0 |
| 04:00:00 | - |
| 04:30:00 | 149.0 | 149.0 | 149.0 | 149.0 | 190 | 149.0 |
| 05:00:00 | 148.5 | 148.5 | 148.4 | 148.4 | 77 | 148.4 |
| 05:30:00 | 148.3 | 148.3 | 148.3 | 148.3 | 500 | 148.3 |
| 06:00:00 | 148.4 | 148.4 | 148.4 | 148.4 | 10 | 148.4 |
| 06:30:00 | 148.4 | 148.4 | 148.3 | 148.3 | 191 | 148.3 |
| 07:00:00 | - |
| 07:30:00 | 148.5 | 149.4 | 148.3 | 149.4 | 491 | 148.5 |
| 08:00:00 | 149.4 | 149.6 | 148.4 | 148.4 | 2679 | 148.9 |
| 08:30:00 | 148.8 | 149.6 | 148.7 | 149.6 | 926 | 149.2 |
| 09:00:00 | 149.6 | 149.6 | 149.1 | 149.1 | 926 | 149.6 |
| 09:30:00 | 149.3 | 149.6 | 149.2 | 149.6 | 925 | 149.6 |
| 10:00:00 | 149.1 | 149.8 | 148.4 | 149.8 | 2009 | 149.2 |
| 10:30:00 | 149.8 | 151.0 | 148.6 | 151.0 | 2772 | 150.4 |
| 11:00:00 | 150.9 | 151.7 | 148.6 | 151.5 | 1002 | 150.6 |
| 11:30:00 | 151.4 | 151.4 | 150.0 | 150.0 | 48 | 151.0 |
| 12:00:00 | 150.0 | 150.0 | 148.1 | 148.1 | 3424 | 148.6 |
| 12:30:00 | 148.1 | 148.1 | 147.2 | 147.3 | 2076 | 147.4 |
| 13:00:00 | 149.0 | 149.2 | 148.0 | 148.6 | 625 | 148.7 |
| 13:30:00 | 148.0 | 148.6 | 148.0 | 148.6 | 66 | 148.5 |
| 14:00:00 | 148.1 | 148.1 | 147.4 | 148.1 | 356 | 147.5 |
| 14:30:00 | - |
| 15:00:00 | 147.6 | 147.6 | 147.4 | 147.4 | 670 | 147.4 |
| 15:30:00 | 147.5 | 148.1 | 147.5 | 148.0 | 218 | 147.6 |
| 16:00:00 | 147.9 | 148.1 | 147.9 | 148.1 | 69 | 148.1 |
| 16:30:00 | 148.1 | 149.0 | 148.1 | 149.0 | 440 | 148.3 |
| 17:00:00 | 149.0 | 149.0 | 149.0 | 149.0 | 12 | 149.0 |
| 17:30:00 | 148.8 | 149.0 | 148.8 | 149.0 | 9 | 149.0 |
| 18:00:00 | 148.8 | 150.9 | 148.8 | 149.5 | 3065 | 149.9 |
| 18:30:00 | 149.5 | 149.9 | 149.5 | 149.5 | 668 | 149.7 |
| 19:00:00 | 149.5 | 149.9 | 149.5 | 149.9 | 187 | 149.9 |
| 19:30:00 | 149.6 | 150.0 | 149.5 | 150.0 | 6812 | 149.9 |
| 20:00:00 | 149.6 | 150.0 | 148.6 | 150.0 | 688 | 148.9 |
| 20:30:00 | 149.5 | 149.5 | 148.6 | 148.6 | 152 | 148.9 |
| 21:00:00 | 148.8 | 149.0 | 148.8 | 149.0 | 652 | 148.9 |
| 21:30:00 | 148.8 | 148.8 | 148.8 | 148.8 | 72 | 148.8 |
| 22:00:00 | 148.8 | 148.8 | 148.7 | 148.7 | 93 | 148.8 |
| 22:30:00 | 149.0 | 149.0 | 148.6 | 149.0 | 884 | 148.7 |
| 23:00:00 | 148.6 | 148.6 | 147.9 | 147.9 | 1417 | 148.1 |
| 23:30:00 | 148.9 | 149.0 | 148.9 | 149.0 | 117 | 149.0 |