2019年11月17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 | - |
| 01:00:00 | - |
| 01:30:00 | - |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | 114.2 | 114.2 | 113.3 | 113.3 | 482 | 113.8 |
| 04:00:00 | 113.3 | 113.3 | 113.3 | 113.3 | 116 | 113.3 |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | - |
| 06:30:00 | - |
| 07:00:00 | 114.5 | 114.5 | 114.1 | 114.1 | 16 | 114.5 |
| 07:30:00 | 114.0 | 114.5 | 113.3 | 114.5 | 673 | 113.3 |
| 08:00:00 | 114.0 | 114.0 | 113.2 | 113.2 | 656 | 113.3 |
| 08:30:00 | 113.4 | 113.4 | 113.4 | 113.4 | 761 | 113.4 |
| 09:00:00 | 114.1 | 115.0 | 114.1 | 114.5 | 626 | 114.8 |
| 09:30:00 | 115.0 | 115.0 | 115.0 | 115.0 | 274 | 115.0 |
| 10:00:00 | 114.7 | 115.5 | 114.7 | 115.5 | 215 | 115.4 |
| 10:30:00 | 114.9 | 115.0 | 114.9 | 115.0 | 462 | 115.0 |
| 11:00:00 | 114.9 | 114.9 | 114.9 | 114.9 | 8 | 114.9 |
| 11:30:00 | 114.9 | 115.4 | 114.9 | 115.0 | 1103 | 115.1 |
| 12:00:00 | - |
| 12:30:00 | - |
| 13:00:00 | 115.0 | 115.0 | 114.5 | 114.5 | 37 | 114.6 |
| 13:30:00 | - |
| 14:00:00 | 115.0 | 115.0 | 115.0 | 115.0 | 113 | 115.0 |
| 14:30:00 | 115.4 | 115.4 | 115.0 | 115.0 | 296 | 115.4 |
| 15:00:00 | 115.0 | 115.2 | 114.0 | 115.2 | 1813 | 114.0 |
| 15:30:00 | 115.0 | 115.5 | 115.0 | 115.5 | 929 | 115.2 |
| 16:00:00 | 115.0 | 115.0 | 114.1 | 114.1 | 63 | 114.9 |
| 16:30:00 | - |
| 17:00:00 | 114.1 | 114.1 | 114.1 | 114.1 | 444 | 114.1 |
| 17:30:00 | 114.5 | 114.5 | 114.5 | 114.5 | 100 | 114.5 |
| 18:00:00 | 114.8 | 116.0 | 114.8 | 115.0 | 4576 | 115.8 |
| 18:30:00 | 115.0 | 115.0 | 115.0 | 115.0 | 361 | 115.0 |
| 19:00:00 | 114.6 | 114.6 | 114.6 | 114.6 | 77 | 114.6 |
| 19:30:00 | 114.8 | 116.0 | 114.8 | 116.0 | 300 | 115.9 |
| 20:00:00 | 115.3 | 115.3 | 115.3 | 115.3 | 134 | 115.3 |
| 20:30:00 | 115.0 | 115.5 | 114.8 | 115.5 | 159 | 114.8 |
| 21:00:00 | 115.5 | 115.8 | 115.0 | 115.8 | 244 | 115.1 |
| 21:30:00 | 115.8 | 115.8 | 115.8 | 115.8 | 3 | 115.8 |
| 22:00:00 | 115.8 | 116.4 | 115.5 | 115.5 | 1927 | 116.4 |
| 22:30:00 | - |
| 23:00:00 | 115.0 | 115.0 | 115.0 | 115.0 | 64 | 115.0 |
| 23:30:00 | 115.6 | 115.6 | 115.6 | 115.6 | 8 | 115.6 |