2019年11月24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 | 98.9 | 98.9 | 98.0 | 98.0 | 42 | 98.2 |
| 00:30:00 | 98.5 | 101.0 | 98.5 | 101.0 | 2756 | 99.7 |
| 01:00:00 | 100.5 | 100.5 | 99.0 | 100.5 | 979 | 99.9 |
| 01:30:00 | 100.0 | 100.0 | 99.5 | 99.5 | 60 | 99.7 |
| 02:00:00 | 99.3 | 99.3 | 98.5 | 98.5 | 1613 | 98.6 |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 204 | 100.5 |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | 98.0 | 98.0 | 98.0 | 98.0 | 343 | 98.0 |
| 05:30:00 | - |
| 06:00:00 | - |
| 06:30:00 | 100.0 | 100.0 | 99.8 | 99.8 | 104 | 99.8 |
| 07:00:00 | 100.2 | 100.3 | 100.2 | 100.3 | 378 | 100.3 |
| 07:30:00 | 100.5 | 100.5 | 98.5 | 100.3 | 13 | 100.2 |
| 08:00:00 | 98.6 | 98.6 | 98.6 | 98.6 | 92 | 98.6 |
| 08:30:00 | - |
| 09:00:00 | - |
| 09:30:00 | - |
| 10:00:00 | - |
| 10:30:00 | 98.5 | 99.0 | 98.5 | 99.0 | 40 | 98.8 |
| 11:00:00 | - |
| 11:30:00 | 99.0 | 99.0 | 99.0 | 99.0 | 3 | 99.0 |
| 12:00:00 | 98.9 | 99.0 | 98.9 | 98.9 | 77 | 98.9 |
| 12:30:00 | 98.5 | 103.0 | 98.0 | 103.0 | 6149 | 100.4 |
| 13:00:00 | 102.5 | 103.0 | 101.5 | 102.0 | 1915 | 102.6 |
| 13:30:00 | 101.6 | 101.6 | 101.0 | 101.0 | 527 | 101.1 |
| 14:00:00 | 101.3 | 101.3 | 101.3 | 101.3 | 833 | 101.3 |
| 14:30:00 | 100.8 | 100.8 | 100.8 | 100.8 | 335 | 100.8 |
| 15:00:00 | 100.6 | 102.0 | 100.6 | 102.0 | 30 | 102.0 |
| 15:30:00 | 102.0 | 102.1 | 102.0 | 102.1 | 200 | 102.1 |
| 16:00:00 | 100.5 | 101.8 | 100.5 | 101.8 | 70 | 100.9 |
| 16:30:00 | - |
| 17:00:00 | 100.5 | 101.3 | 100.5 | 101.3 | 1038 | 100.6 |
| 17:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 20 | 101.0 |
| 18:00:00 | 101.0 | 101.0 | 99.7 | 99.7 | 737 | 100.3 |
| 18:30:00 | 99.6 | 100.8 | 99.5 | 100.8 | 32 | 99.6 |
| 19:00:00 | - |
| 19:30:00 | 99.9 | 99.9 | 99.5 | 99.5 | 2 | 99.7 |
| 20:00:00 | 100.2 | 100.2 | 100.2 | 100.2 | 766 | 100.2 |
| 20:30:00 | 100.2 | 101.1 | 100.2 | 101.1 | 790 | 101.0 |
| 21:00:00 | 101.1 | 101.1 | 101.1 | 101.1 | 900 | 101.1 |
| 21:30:00 | 101.5 | 101.5 | 101.5 | 101.5 | 20 | 101.5 |
| 22:00:00 | 101.0 | 102.4 | 101.0 | 102.4 | 3852 | 102.4 |
| 22:30:00 | 101.5 | 101.5 | 101.5 | 101.5 | 13 | 101.5 |
| 23:00:00 | 102.4 | 107.5 | 102.4 | 106.0 | 24366 | 105.1 |
| 23:30:00 | 106.0 | 109.4 | 103.0 | 103.0 | 19276 | 107.4 |