2019年10月06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 | - |
| 00:30:00 | 126.4 | 126.4 | 126.4 | 126.4 | 40 | 126.4 |
| 01:00:00 | - |
| 01:30:00 | 126.6 | 127.1 | 126.6 | 127.1 | 24 | 127.1 |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | 127.5 | 127.5 | 127.5 | 127.5 | 9 | 127.5 |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | - |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | 127.5 | 128.0 | 127.5 | 128.0 | 138 | 127.7 |
| 08:00:00 | 127.1 | 127.1 | 127.0 | 127.0 | 22 | 127.0 |
| 08:30:00 | 127.0 | 127.0 | 127.0 | 127.0 | 11 | 127.0 |
| 09:00:00 | 127.0 | 127.0 | 127.0 | 127.0 | 77 | 127.0 |
| 09:30:00 | 127.8 | 128.4 | 127.8 | 128.4 | 1405 | 128.3 |
| 10:00:00 | 128.0 | 128.1 | 128.0 | 128.1 | 190 | 128.0 |
| 10:30:00 | - |
| 11:00:00 | 128.0 | 128.0 | 128.0 | 128.0 | 191 | 128.0 |
| 11:30:00 | - |
| 12:00:00 | 127.2 | 127.2 | 127.2 | 127.2 | 1044 | 127.2 |
| 12:30:00 | - |
| 13:00:00 | 127.2 | 127.2 | 127.0 | 127.0 | 100 | 127.1 |
| 13:30:00 | 127.0 | 127.0 | 127.0 | 127.0 | 85 | 127.0 |
| 14:00:00 | 127.0 | 127.0 | 127.0 | 127.0 | 64 | 127.0 |
| 14:30:00 | 126.6 | 126.6 | 126.6 | 126.6 | 22 | 126.6 |
| 15:00:00 | 128.0 | 128.0 | 128.0 | 128.0 | 35 | 128.0 |
| 15:30:00 | 127.0 | 127.0 | 127.0 | 127.0 | 872 | 127.0 |
| 16:00:00 | 127.0 | 127.0 | 126.0 | 126.2 | 1927 | 126.4 |
| 16:30:00 | 126.3 | 126.3 | 126.3 | 126.3 | 1 | 126.3 |
| 17:00:00 | 126.1 | 126.1 | 126.0 | 126.1 | 55 | 126.1 |
| 17:30:00 | 126.1 | 126.1 | 125.5 | 125.5 | 225 | 125.7 |
| 18:00:00 | 125.5 | 125.5 | 123.7 | 125.0 | 1429 | 124.2 |
| 18:30:00 | 124.5 | 124.5 | 124.5 | 124.5 | 1 | 124.5 |
| 19:00:00 | 124.7 | 124.7 | 124.7 | 124.7 | 10 | 124.7 |
| 19:30:00 | 125.9 | 125.9 | 125.9 | 125.9 | 9 | 125.9 |
| 20:00:00 | 125.9 | 126.0 | 125.9 | 126.0 | 52 | 126.0 |
| 20:30:00 | 125.1 | 125.1 | 125.0 | 125.0 | 500 | 125.1 |
| 21:00:00 | 126.4 | 126.4 | 126.4 | 126.4 | 10 | 126.4 |
| 21:30:00 | 126.3 | 126.4 | 125.5 | 125.5 | 45 | 126.3 |
| 22:00:00 | 125.5 | 125.5 | 125.5 | 125.5 | 56 | 125.5 |
| 22:30:00 | - |
| 23:00:00 | - |
| 23:30:00 | 126.3 | 126.3 | 125.0 | 125.0 | 1504 | 125.3 |