2019年11月11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 | 119.2 | 119.2 | 118.0 | 118.0 | 53 | 118.4 |
| 00:30:00 | - |
| 01:00:00 | 118.2 | 120.5 | 118.2 | 120.5 | 7411 | 120.1 |
| 01:30:00 | 120.4 | 121.5 | 120.4 | 121.4 | 5990 | 121.1 |
| 02:00:00 | 121.2 | 121.5 | 120.0 | 120.8 | 3741 | 121.4 |
| 02:30:00 | - |
| 03:00:00 | 120.9 | 120.9 | 120.9 | 120.9 | 51 | 120.9 |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | 119.6 | 119.6 | 119.6 | 119.6 | 109 | 119.6 |
| 05:30:00 | - |
| 06:00:00 | 120.0 | 121.9 | 120.0 | 120.0 | 1250 | 121.0 |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | 119.6 | 119.6 | 118.6 | 118.6 | 892 | 119.3 |
| 08:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 68 | 120.0 |
| 08:30:00 | - |
| 09:00:00 | 120.0 | 120.0 | 120.0 | 120.0 | 1 | 120.0 |
| 09:30:00 | - |
| 10:00:00 | - |
| 10:30:00 | - |
| 11:00:00 | - |
| 11:30:00 | 119.1 | 119.1 | 118.8 | 118.8 | 230 | 118.8 |
| 12:00:00 | 118.8 | 118.8 | 118.8 | 118.8 | 363 | 118.8 |
| 12:30:00 | 118.8 | 118.8 | 118.8 | 118.8 | 6 | 118.8 |
| 13:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 16 | 119.0 |
| 13:30:00 | - |
| 14:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 20 | 119.0 |
| 14:30:00 | 119.0 | 119.5 | 119.0 | 119.5 | 21 | 119.0 |
| 15:00:00 | 119.0 | 119.0 | 118.5 | 119.0 | 1542 | 118.8 |
| 15:30:00 | 119.0 | 119.5 | 118.5 | 119.0 | 339 | 118.7 |
| 16:00:00 | 119.0 | 119.0 | 119.0 | 119.0 | 2 | 119.0 |
| 16:30:00 | 118.5 | 119.4 | 118.5 | 118.5 | 36 | 118.6 |
| 17:00:00 | 118.5 | 118.5 | 118.5 | 118.5 | 510 | 118.5 |
| 17:30:00 | 118.5 | 119.1 | 118.5 | 118.5 | 11 | 118.7 |
| 18:00:00 | 118.5 | 118.5 | 118.5 | 118.5 | 540 | 118.5 |
| 18:30:00 | 119.1 | 119.1 | 118.3 | 118.3 | 2698 | 118.7 |
| 19:00:00 | - |
| 19:30:00 | 118.3 | 118.5 | 118.3 | 118.5 | 1063 | 118.3 |
| 20:00:00 | 119.0 | 119.1 | 118.3 | 118.3 | 419 | 119.0 |
| 20:30:00 | - |
| 21:00:00 | - |
| 21:30:00 | - |
| 22:00:00 | 118.5 | 118.5 | 118.0 | 118.0 | 1050 | 118.3 |
| 22:30:00 | 118.8 | 118.8 | 118.8 | 118.8 | 14 | 118.8 |
| 23:00:00 | 119.0 | 119.1 | 119.0 | 119.0 | 585 | 119.0 |
| 23:30:00 | 119.1 | 119.2 | 118.9 | 118.9 | 212 | 119.1 |