2019年11月25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 | 103.1 | 104.0 | 102.7 | 103.0 | 1410 | 103.3 |
| 00:30:00 | 103.0 | 104.0 | 101.2 | 101.2 | 3239 | 102.5 |
| 01:00:00 | 102.0 | 102.5 | 101.7 | 102.5 | 280 | 102.1 |
| 01:30:00 | 102.1 | 102.2 | 101.9 | 102.2 | 3890 | 102.0 |
| 02:00:00 | - |
| 02:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 8 | 103.0 |
| 03:00:00 | - |
| 03:30:00 | 103.0 | 103.5 | 103.0 | 103.5 | 173 | 103.3 |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | 103.0 | 103.0 | 103.0 | 103.0 | 20 | 103.0 |
| 06:00:00 | - |
| 06:30:00 | 104.0 | 104.0 | 102.5 | 102.5 | 852 | 103.6 |
| 07:00:00 | - |
| 07:30:00 | - |
| 08:00:00 | 104.3 | 104.4 | 103.2 | 103.2 | 693 | 104.3 |
| 08:30:00 | 103.2 | 104.4 | 100.6 | 102.0 | 3385 | 103.9 |
| 09:00:00 | 100.8 | 102.9 | 99.5 | 99.9 | 1305 | 100.7 |
| 09:30:00 | 99.8 | 99.8 | 99.5 | 99.5 | 1656 | 99.5 |
| 10:00:00 | 99.5 | 99.5 | 99.5 | 99.5 | 18 | 99.5 |
| 10:30:00 | 99.5 | 99.5 | 97.0 | 97.1 | 1811 | 98.3 |
| 11:00:00 | 98.0 | 98.3 | 97.0 | 98.3 | 1240 | 98.1 |
| 11:30:00 | 97.5 | 97.5 | 97.0 | 97.0 | 11 | 97.0 |
| 12:00:00 | - |
| 12:30:00 | 97.0 | 98.5 | 95.4 | 97.5 | 3283 | 96.0 |
| 13:00:00 | 96.0 | 97.0 | 95.4 | 96.5 | 1440 | 95.9 |
| 13:30:00 | 95.5 | 97.7 | 95.3 | 97.0 | 2867 | 96.9 |
| 14:00:00 | 97.0 | 97.0 | 95.0 | 95.0 | 1221 | 95.1 |
| 14:30:00 | 95.0 | 97.0 | 94.6 | 96.6 | 77 | 94.9 |
| 15:00:00 | 94.7 | 96.0 | 94.7 | 96.0 | 52 | 95.2 |
| 15:30:00 | 96.0 | 96.8 | 95.2 | 96.8 | 1061 | 96.0 |
| 16:00:00 | 96.8 | 97.5 | 95.1 | 95.1 | 2169 | 95.8 |
| 16:30:00 | - |
| 17:00:00 | - |
| 17:30:00 | 96.3 | 96.5 | 96.1 | 96.1 | 129 | 96.3 |
| 18:00:00 | - |
| 18:30:00 | 97.0 | 99.5 | 97.0 | 98.5 | 4116 | 98.2 |
| 19:00:00 | 99.0 | 99.0 | 98.3 | 98.3 | 273 | 99.0 |
| 19:30:00 | 99.9 | 100.0 | 98.0 | 100.0 | 717 | 99.4 |
| 20:00:00 | 100.0 | 102.4 | 99.4 | 100.7 | 12492 | 100.8 |
| 20:30:00 | 100.7 | 101.6 | 99.0 | 99.0 | 764 | 100.9 |
| 21:00:00 | 100.0 | 102.3 | 100.0 | 102.3 | 191 | 101.8 |
| 21:30:00 | 102.3 | 102.3 | 99.9 | 101.7 | 1152 | 101.9 |
| 22:00:00 | 101.6 | 104.0 | 100.1 | 103.0 | 2573 | 102.6 |
| 22:30:00 | 103.1 | 103.1 | 101.0 | 101.0 | 710 | 102.4 |
| 23:00:00 | - |
| 23:30:00 | 101.0 | 101.0 | 100.5 | 100.5 | 60 | 100.8 |