2019年11月15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 | 117.2 | 117.4 | 117.2 | 117.4 | 51 | 117.4 |
| 01:00:00 | - |
| 01:30:00 | - |
| 02:00:00 | - |
| 02:30:00 | 117.3 | 117.9 | 117.3 | 117.9 | 300 | 117.8 |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | 117.5 | 117.5 | 117.5 | 117.5 | 32 | 117.5 |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | 117.5 | 117.5 | 117.0 | 117.0 | 134 | 117.4 |
| 06:30:00 | 116.5 | 116.5 | 115.7 | 115.7 | 2556 | 116.0 |
| 07:00:00 | - |
| 07:30:00 | 116.1 | 117.0 | 116.1 | 117.0 | 101 | 116.9 |
| 08:00:00 | 117.0 | 117.0 | 116.5 | 116.5 | 10 | 117.0 |
| 08:30:00 | - |
| 09:00:00 | 116.5 | 117.0 | 116.4 | 117.0 | 170 | 116.6 |
| 09:30:00 | - |
| 10:00:00 | 116.5 | 116.5 | 116.2 | 116.2 | 31 | 116.3 |
| 10:30:00 | 116.2 | 116.2 | 116.2 | 116.2 | 50 | 116.2 |
| 11:00:00 | 116.5 | 116.5 | 116.5 | 116.5 | 1 | 116.5 |
| 11:30:00 | 116.5 | 117.0 | 116.5 | 117.0 | 43 | 117.0 |
| 12:00:00 | - |
| 12:30:00 | 117.0 | 117.0 | 117.0 | 117.0 | 26 | 117.0 |
| 13:00:00 | 116.5 | 116.5 | 116.1 | 116.1 | 80 | 116.2 |
| 13:30:00 | - |
| 14:00:00 | - |
| 14:30:00 | 116.1 | 116.8 | 116.1 | 116.8 | 70 | 116.4 |
| 15:00:00 | 116.1 | 116.8 | 114.6 | 114.6 | 3791 | 115.2 |
| 15:30:00 | 115.4 | 116.8 | 115.3 | 115.4 | 689 | 115.8 |
| 16:00:00 | - |
| 16:30:00 | - |
| 17:00:00 | 115.8 | 115.8 | 115.3 | 115.3 | 612 | 115.4 |
| 17:30:00 | 115.6 | 116.9 | 115.6 | 116.9 | 105 | 116.1 |
| 18:00:00 | 117.0 | 117.2 | 115.8 | 117.0 | 657 | 116.6 |
| 18:30:00 | 117.0 | 117.0 | 117.0 | 117.0 | 294 | 117.0 |
| 19:00:00 | 117.2 | 117.4 | 117.2 | 117.4 | 50 | 117.3 |
| 19:30:00 | - |
| 20:00:00 | - |
| 20:30:00 | - |
| 21:00:00 | 117.2 | 117.2 | 116.0 | 116.0 | 251 | 116.1 |
| 21:30:00 | 116.0 | 116.0 | 116.0 | 116.0 | 100 | 116.0 |
| 22:00:00 | 117.3 | 117.8 | 117.0 | 117.0 | 3847 | 117.7 |
| 22:30:00 | 117.5 | 117.6 | 116.5 | 117.6 | 365 | 117.6 |
| 23:00:00 | 116.6 | 116.6 | 116.5 | 116.5 | 60 | 116.5 |
| 23:30:00 | 116.0 | 116.0 | 115.2 | 115.2 | 2799 | 115.6 |