2020年01月08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 | 89.5 | 89.5 | 89.4 | 89.4 | 298 | 89.5 |
| 00:30:00 | 89.3 | 89.3 | 89.0 | 89.0 | 4019 | 89.0 |
| 01:00:00 | - |
| 01:30:00 | 89.9 | 90.3 | 89.9 | 90.3 | 166 | 90.0 |
| 02:00:00 | 90.2 | 90.4 | 90.2 | 90.4 | 38 | 90.4 |
| 02:30:00 | - |
| 03:00:00 | 90.4 | 90.5 | 90.4 | 90.5 | 822 | 90.5 |
| 03:30:00 | 90.4 | 90.5 | 90.4 | 90.5 | 24 | 90.5 |
| 04:00:00 | 91.3 | 91.3 | 91.3 | 91.3 | 10 | 91.3 |
| 04:30:00 | 91.3 | 91.5 | 91.3 | 91.5 | 124 | 91.3 |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | 89.8 | 91.2 | 89.8 | 91.2 | 5 | 90.1 |
| 06:30:00 | - |
| 07:00:00 | 90.8 | 90.8 | 89.2 | 89.2 | 408 | 89.8 |
| 07:30:00 | 90.7 | 90.7 | 90.0 | 90.0 | 1120 | 90.1 |
| 08:00:00 | 90.3 | 90.3 | 89.3 | 89.3 | 41 | 89.3 |
| 08:30:00 | 90.3 | 90.8 | 90.1 | 90.8 | 1521 | 90.5 |
| 09:00:00 | 90.8 | 92.0 | 90.8 | 91.0 | 1029 | 91.1 |
| 09:30:00 | 91.8 | 91.9 | 91.0 | 91.1 | 498 | 91.8 |
| 10:00:00 | 92.0 | 92.0 | 92.0 | 92.0 | 122 | 92.0 |
| 10:30:00 | 92.0 | 92.1 | 92.0 | 92.0 | 518 | 92.0 |
| 11:00:00 | 91.9 | 92.3 | 91.9 | 92.3 | 1385 | 92.0 |
| 11:30:00 | 92.3 | 92.3 | 91.9 | 91.9 | 1720 | 91.9 |
| 12:00:00 | 91.9 | 92.3 | 91.9 | 91.9 | 4896 | 91.9 |
| 12:30:00 | 91.2 | 91.2 | 91.0 | 91.0 | 220 | 91.0 |
| 13:00:00 | 91.5 | 91.8 | 91.5 | 91.8 | 1000 | 91.8 |
| 13:30:00 | 91.7 | 91.7 | 91.0 | 91.5 | 460 | 91.1 |
| 14:00:00 | 91.6 | 91.7 | 91.6 | 91.7 | 132 | 91.6 |
| 14:30:00 | 91.7 | 91.7 | 91.7 | 91.7 | 5 | 91.7 |
| 15:00:00 | 91.6 | 91.6 | 91.6 | 91.6 | 8 | 91.6 |
| 15:30:00 | 91.7 | 92.2 | 91.7 | 92.2 | 44 | 91.9 |
| 16:00:00 | 91.7 | 91.7 | 91.7 | 91.7 | 2 | 91.7 |
| 16:30:00 | 92.0 | 92.5 | 91.3 | 91.3 | 752 | 91.9 |
| 17:00:00 | 91.6 | 92.1 | 91.6 | 92.1 | 282 | 91.7 |
| 17:30:00 | 92.1 | 92.1 | 91.4 | 91.4 | 468 | 91.8 |
| 18:00:00 | 91.8 | 91.8 | 91.1 | 91.6 | 300 | 91.5 |
| 18:30:00 | 91.6 | 91.6 | 91.1 | 91.1 | 357 | 91.1 |
| 19:00:00 | 91.3 | 91.6 | 91.3 | 91.6 | 701 | 91.5 |
| 19:30:00 | 91.6 | 92.0 | 91.6 | 92.0 | 670 | 91.9 |
| 20:00:00 | 91.3 | 92.7 | 91.3 | 92.7 | 1639 | 92.2 |
| 20:30:00 | 92.8 | 94.2 | 92.8 | 92.9 | 2480 | 93.8 |
| 21:00:00 | 92.9 | 94.4 | 92.6 | 92.6 | 1304 | 93.7 |
| 21:30:00 | 92.6 | 94.3 | 92.5 | 92.6 | 1607 | 93.1 |
| 22:00:00 | 92.5 | 92.5 | 91.6 | 91.6 | 1317 | 91.9 |
| 22:30:00 | 91.6 | 91.6 | 91.6 | 91.6 | 132 | 91.6 |
| 23:00:00 | 92.8 | 92.8 | 91.4 | 91.4 | 702 | 92.0 |
| 23:30:00 | 91.4 | 92.4 | 91.0 | 92.4 | 536 | 91.1 |