2019年11月05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 | 119.1 | 119.1 | 119.0 | 119.0 | 360 | 119.0 |
| 00:30:00 | - |
| 01:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 20 | 119.5 |
| 01:30:00 | 119.5 | 119.5 | 119.5 | 119.5 | 2 | 119.5 |
| 02:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 20 | 119.5 |
| 02:30:00 | 119.2 | 119.2 | 119.0 | 119.0 | 491 | 119.0 |
| 03:00:00 | - |
| 03:30:00 | 119.4 | 120.0 | 119.4 | 120.0 | 82 | 119.8 |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 5 | 120.0 |
| 05:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 2 | 120.0 |
| 06:00:00 | - |
| 06:30:00 | - |
| 07:00:00 | 119.5 | 120.0 | 118.9 | 120.0 | 368 | 119.6 |
| 07:30:00 | 120.0 | 120.0 | 120.0 | 120.0 | 100 | 120.0 |
| 08:00:00 | - |
| 08:30:00 | 120.0 | 120.1 | 120.0 | 120.1 | 64 | 120.0 |
| 09:00:00 | - |
| 09:30:00 | - |
| 10:00:00 | 119.5 | 119.5 | 119.3 | 119.3 | 584 | 119.5 |
| 10:30:00 | 120.2 | 120.2 | 119.4 | 119.4 | 51 | 119.5 |
| 11:00:00 | 119.5 | 120.0 | 119.5 | 120.0 | 29 | 120.0 |
| 11:30:00 | - |
| 12:00:00 | 120.0 | 120.0 | 119.7 | 119.9 | 526 | 119.9 |
| 12:30:00 | 119.8 | 121.0 | 119.8 | 119.8 | 3428 | 120.3 |
| 13:00:00 | 119.8 | 119.8 | 119.8 | 119.8 | 2 | 119.8 |
| 13:30:00 | 120.9 | 120.9 | 119.6 | 120.9 | 1542 | 120.1 |
| 14:00:00 | 120.0 | 120.8 | 119.1 | 120.8 | 3107 | 119.5 |
| 14:30:00 | - |
| 15:00:00 | 119.5 | 120.0 | 119.5 | 120.0 | 121 | 119.9 |
| 15:30:00 | 120.0 | 120.1 | 119.2 | 119.2 | 128 | 119.6 |
| 16:00:00 | - |
| 16:30:00 | - |
| 17:00:00 | 119.1 | 119.9 | 119.1 | 119.9 | 755 | 119.2 |
| 17:30:00 | - |
| 18:00:00 | - |
| 18:30:00 | 119.2 | 119.2 | 119.2 | 119.2 | 74 | 119.2 |
| 19:00:00 | 119.3 | 119.3 | 119.3 | 119.3 | 252 | 119.3 |
| 19:30:00 | - |
| 20:00:00 | 119.5 | 119.5 | 119.5 | 119.5 | 340 | 119.5 |
| 20:30:00 | 120.0 | 120.0 | 119.2 | 120.0 | 131 | 119.6 |
| 21:00:00 | 120.0 | 120.0 | 119.1 | 119.1 | 700 | 119.8 |
| 21:30:00 | 119.2 | 119.2 | 119.1 | 119.1 | 48 | 119.1 |
| 22:00:00 | 119.3 | 119.3 | 119.3 | 119.3 | 1 | 119.3 |
| 22:30:00 | 120.4 | 120.5 | 120.4 | 120.4 | 776 | 120.4 |
| 23:00:00 | 120.4 | 121.0 | 119.1 | 119.3 | 3417 | 120.0 |
| 23:30:00 | - |