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 | 104.3 | 102.0 | 103.0 | 8805 | 102.6 |
| 01:00:00 | 103.0 | 103.9 | 102.0 | 102.0 | 314 | 102.8 |
| 02:00:00 | 102.5 | 102.5 | 102.5 | 102.5 | 20 | 102.5 |
| 03:00:00 | 103.0 | 103.0 | 103.0 | 103.0 | 40 | 103.0 |
| 04:00:00 | 103.1 | 104.1 | 103.1 | 104.1 | 500 | 103.9 |
| 05:00:00 | 104.1 | 105.5 | 104.1 | 104.5 | 608 | 104.5 |
| 06:00:00 | 104.0 | 104.0 | 102.5 | 102.5 | 400 | 103.0 |
| 07:00:00 | 105.3 | 105.3 | 103.0 | 103.0 | 322 | 103.1 |
| 08:00:00 | 103.0 | 104.0 | 102.7 | 104.0 | 357 | 103.0 |
| 09:00:00 | 103.5 | 103.5 | 102.7 | 102.7 | 1056 | 103.5 |
| 10:00:00 | 104.0 | 105.4 | 104.0 | 104.0 | 1818 | 104.4 |
| 11:00:00 | - |
| 12:00:00 | 104.8 | 104.8 | 103.8 | 103.8 | 292 | 104.0 |
| 13:00:00 | 103.6 | 103.9 | 103.0 | 103.0 | 2543 | 103.4 |
| 14:00:00 | 103.5 | 103.5 | 103.0 | 103.0 | 644 | 103.0 |
| 15:00:00 | 103.0 | 103.0 | 102.3 | 102.3 | 6031 | 102.6 |
| 16:00:00 | 102.9 | 102.9 | 102.3 | 102.3 | 244 | 102.3 |
| 17:00:00 | 103.0 | 104.0 | 102.1 | 102.1 | 3163 | 103.1 |
| 18:00:00 | 102.9 | 102.9 | 100.0 | 100.9 | 11868 | 100.9 |
| 19:00:00 | 100.0 | 100.5 | 95.2 | 99.1 | 16568 | 98.1 |
| 20:00:00 | 99.3 | 99.5 | 98.2 | 98.4 | 3120 | 99.0 |
| 21:00:00 | 98.4 | 99.3 | 97.7 | 97.7 | 5287 | 98.2 |
| 22:00:00 | 98.3 | 98.5 | 95.0 | 95.2 | 8852 | 96.3 |
| 23:00:00 | 95.3 | 96.8 | 93.0 | 96.8 | 7704 | 94.8 |