2019年11月28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 | 99.1 | 99.1 | 99.0 | 99.0 | 16 | 99.0 |
| 01:00:00 | 100.0 | 101.5 | 100.0 | 101.5 | 1781 | 100.9 |
| 02:00:00 | 101.5 | 102.4 | 100.1 | 101.0 | 2727 | 101.9 |
| 03:00:00 | 100.5 | 100.5 | 100.0 | 100.0 | 180 | 100.0 |
| 04:00:00 | 101.0 | 101.5 | 101.0 | 101.5 | 20 | 101.1 |
| 05:00:00 | 101.5 | 101.9 | 101.5 | 101.9 | 72 | 101.6 |
| 06:00:00 | 101.0 | 101.6 | 100.5 | 100.5 | 357 | 100.6 |
| 07:00:00 | 101.7 | 104.5 | 101.7 | 103.5 | 2443 | 103.2 |
| 08:00:00 | 104.4 | 104.4 | 102.8 | 103.8 | 870 | 104.2 |
| 09:00:00 | 103.4 | 103.4 | 103.4 | 103.4 | 68 | 103.4 |
| 10:00:00 | 102.7 | 103.2 | 102.1 | 102.1 | 3820 | 102.1 |
| 11:00:00 | 103.2 | 103.5 | 102.1 | 102.1 | 371 | 103.1 |
| 12:00:00 | 102.1 | 102.2 | 102.0 | 102.0 | 2323 | 102.1 |
| 13:00:00 | 101.8 | 102.0 | 101.0 | 102.0 | 182 | 101.6 |
| 14:00:00 | 102.0 | 102.0 | 100.5 | 100.5 | 82 | 100.9 |
| 15:00:00 | 100.5 | 100.8 | 100.5 | 100.8 | 136 | 100.8 |
| 16:00:00 | 102.0 | 102.0 | 101.0 | 101.0 | 43 | 101.8 |
| 17:00:00 | - |
| 18:00:00 | 101.0 | 101.2 | 101.0 | 101.0 | 160 | 101.0 |
| 19:00:00 | - |
| 20:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 314 | 101.0 |
| 21:00:00 | 100.5 | 101.0 | 100.2 | 100.2 | 1091 | 100.2 |
| 22:00:00 | 100.9 | 101.0 | 100.9 | 101.0 | 32 | 101.0 |
| 23:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 82 | 101.0 |