2019年11月22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 | 103.5 | 104.2 | 102.0 | 103.0 | 8597 | 102.6 |
| 00:30:00 | 104.3 | 104.3 | 103.0 | 103.0 | 208 | 103.6 |
| 01:00:00 | 103.0 | 103.9 | 103.0 | 103.5 | 200 | 103.1 |
| 01:30:00 | 103.0 | 103.0 | 102.0 | 102.0 | 114 | 102.3 |
| 02:00:00 | - |
| 02:30:00 | 102.5 | 102.5 | 102.5 | 102.5 | 20 | 102.5 |
| 03:00:00 | - |
| 03:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 40 | 103.0 |
| 04:00:00 | - |
| 04:30:00 | 103.1 | 104.1 | 103.1 | 104.1 | 500 | 103.9 |
| 05:00:00 | 104.1 | 104.2 | 104.1 | 104.2 | 198 | 104.1 |
| 05:30:00 | 104.2 | 105.5 | 104.2 | 104.5 | 410 | 104.7 |
| 06:00:00 | 104.0 | 104.0 | 102.5 | 102.5 | 400 | 103.0 |
| 06:30:00 | - |
| 07:00:00 | 105.3 | 105.3 | 105.3 | 105.3 | 2 | 105.3 |
| 07:30:00 | 105.3 | 105.3 | 103.0 | 103.0 | 320 | 103.1 |
| 08:00:00 | 103.0 | 103.0 | 102.7 | 103.0 | 337 | 103.0 |
| 08:30:00 | 104.0 | 104.0 | 104.0 | 104.0 | 20 | 104.0 |
| 09:00:00 | 103.5 | 103.5 | 103.0 | 103.0 | 1020 | 103.5 |
| 09:30:00 | 103.0 | 103.0 | 102.7 | 102.7 | 36 | 102.8 |
| 10:00:00 | 104.0 | 105.4 | 104.0 | 104.5 | 1777 | 104.5 |
| 10:30:00 | 104.0 | 104.0 | 104.0 | 104.0 | 41 | 104.0 |
| 11:00:00 | - |
| 11:30:00 | - |
| 12:00:00 | 104.8 | 104.8 | 104.8 | 104.8 | 3 | 104.8 |
| 12:30:00 | 104.1 | 104.1 | 103.8 | 103.8 | 289 | 104.0 |
| 13:00:00 | 103.6 | 103.6 | 103.5 | 103.5 | 1651 | 103.6 |
| 13:30:00 | 103.9 | 103.9 | 103.0 | 103.0 | 892 | 103.0 |
| 14:00:00 | 103.5 | 103.5 | 103.5 | 103.5 | 4 | 103.5 |
| 14:30:00 | 103.1 | 103.1 | 103.0 | 103.0 | 640 | 103.0 |
| 15:00:00 | 103.0 | 103.0 | 103.0 | 103.0 | 1000 | 103.0 |
| 15:30:00 | 103.0 | 103.0 | 102.3 | 102.3 | 5031 | 102.5 |
| 16:00:00 | - |
| 16:30:00 | 102.9 | 102.9 | 102.3 | 102.3 | 244 | 102.3 |
| 17:00:00 | 103.0 | 104.0 | 103.0 | 103.0 | 1697 | 103.7 |
| 17:30:00 | 103.0 | 103.9 | 102.1 | 102.1 | 1466 | 102.3 |
| 18:00:00 | 102.9 | 102.9 | 101.1 | 102.1 | 5358 | 101.5 |
| 18:30:00 | 101.1 | 101.1 | 100.0 | 100.9 | 6510 | 100.3 |
| 19:00:00 | 100.0 | 100.0 | 95.2 | 99.7 | 9558 | 97.7 |
| 19:30:00 | 96.2 | 100.5 | 95.6 | 99.1 | 7010 | 98.5 |
| 20:00:00 | 99.3 | 99.5 | 98.3 | 99.5 | 2636 | 99.0 |
| 20:30:00 | 98.2 | 99.0 | 98.2 | 98.4 | 484 | 98.9 |
| 21:00:00 | 98.4 | 98.9 | 98.0 | 98.0 | 3884 | 98.1 |
| 21:30:00 | 98.9 | 99.3 | 97.7 | 97.7 | 1403 | 98.4 |
| 22:00:00 | 98.3 | 98.5 | 96.6 | 96.6 | 1419 | 98.1 |
| 22:30:00 | 96.5 | 96.5 | 95.0 | 95.2 | 7433 | 96.0 |
| 23:00:00 | 95.3 | 95.9 | 93.0 | 93.0 | 5663 | 94.6 |
| 23:30:00 | 94.4 | 96.8 | 94.0 | 96.8 | 2041 | 95.4 |