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 | - |
| 00:30:00 | 99.1 | 99.1 | 99.0 | 99.0 | 16 | 99.0 |
| 01:00:00 | 100.0 | 100.5 | 100.0 | 100.5 | 113 | 100.4 |
| 01:30:00 | 100.5 | 101.5 | 100.5 | 101.5 | 1668 | 100.9 |
| 02:00:00 | 101.5 | 102.4 | 100.1 | 101.5 | 2719 | 101.9 |
| 02:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 8 | 101.0 |
| 03:00:00 | - |
| 03:30:00 | 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 |
| 04:30:00 | - |
| 05:00:00 | 101.5 | 101.5 | 101.5 | 101.5 | 32 | 101.5 |
| 05:30:00 | 101.6 | 101.9 | 101.6 | 101.9 | 40 | 101.8 |
| 06:00:00 | 101.0 | 101.6 | 100.5 | 101.6 | 75 | 101.0 |
| 06:30:00 | 100.5 | 100.5 | 100.5 | 100.5 | 282 | 100.5 |
| 07:00:00 | 101.7 | 103.0 | 101.7 | 103.0 | 684 | 102.3 |
| 07:30:00 | 103.0 | 104.5 | 102.5 | 103.5 | 1759 | 103.6 |
| 08:00:00 | 104.4 | 104.4 | 102.8 | 104.1 | 850 | 104.2 |
| 08:30:00 | 103.5 | 103.8 | 103.5 | 103.8 | 20 | 103.8 |
| 09:00:00 | 103.4 | 103.4 | 103.4 | 103.4 | 68 | 103.4 |
| 09:30:00 | - |
| 10:00:00 | 102.7 | 103.2 | 102.1 | 102.1 | 473 | 102.3 |
| 10:30:00 | 102.3 | 102.3 | 102.1 | 102.1 | 3347 | 102.1 |
| 11:00:00 | 103.2 | 103.5 | 103.2 | 103.5 | 283 | 103.4 |
| 11:30:00 | 102.1 | 102.1 | 102.1 | 102.1 | 88 | 102.1 |
| 12:00:00 | 102.1 | 102.1 | 102.1 | 102.1 | 1852 | 102.1 |
| 12:30:00 | 102.2 | 102.2 | 102.0 | 102.0 | 471 | 102.1 |
| 13:00:00 | 101.8 | 101.8 | 101.0 | 101.0 | 142 | 101.6 |
| 13:30:00 | 101.1 | 102.0 | 101.1 | 102.0 | 40 | 101.5 |
| 14:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 1 | 102.0 |
| 14:30:00 | 101.5 | 101.5 | 100.5 | 100.5 | 81 | 100.8 |
| 15:00:00 | 100.5 | 100.8 | 100.5 | 100.8 | 63 | 100.7 |
| 15:30:00 | 100.8 | 100.8 | 100.8 | 100.8 | 73 | 100.8 |
| 16:00:00 | 102.0 | 102.0 | 102.0 | 102.0 | 23 | 102.0 |
| 16:30:00 | 101.5 | 101.5 | 101.0 | 101.0 | 20 | 101.5 |
| 17:00:00 | - |
| 17:30:00 | - |
| 18:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 40 | 101.0 |
| 18:30:00 | 101.2 | 101.2 | 101.0 | 101.0 | 120 | 101.0 |
| 19:00:00 | - |
| 19:30:00 | - |
| 20:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 300 | 101.0 |
| 20:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 14 | 101.0 |
| 21:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 14 | 100.5 |
| 21:30:00 | 101.0 | 101.0 | 100.2 | 100.2 | 1077 | 100.2 |
| 22:00:00 | - |
| 22:30:00 | 100.9 | 101.0 | 100.9 | 101.0 | 32 | 101.0 |
| 23:00:00 | 101.0 | 101.0 | 101.0 | 101.0 | 80 | 101.0 |
| 23:30:00 | 101.0 | 101.0 | 101.0 | 101.0 | 2 | 101.0 |