2020年02月14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 | 249.2 | 252.5 | 248.0 | 248.9 | 3462 | 249.6 |
| 00:30:00 | 248.5 | 251.0 | 248.2 | 248.2 | 2801 | 248.4 |
| 01:00:00 | 248.2 | 251.0 | 246.1 | 250.0 | 2716 | 247.9 |
| 01:30:00 | 249.0 | 250.6 | 246.2 | 246.2 | 823 | 246.3 |
| 02:00:00 | 246.4 | 247.9 | 246.0 | 246.0 | 977 | 246.8 |
| 02:30:00 | 247.0 | 247.0 | 247.0 | 247.0 | 1 | 247.0 |
| 03:00:00 | 248.0 | 249.0 | 248.0 | 249.0 | 107 | 249.0 |
| 03:30:00 | 248.1 | 249.0 | 248.0 | 249.0 | 108 | 248.0 |
| 04:00:00 | 249.5 | 251.0 | 249.5 | 250.0 | 4071 | 250.0 |
| 04:30:00 | 249.5 | 252.0 | 249.5 | 251.7 | 237 | 251.4 |
| 05:00:00 | 251.0 | 251.0 | 251.0 | 251.0 | 1 | 251.0 |
| 05:30:00 | 250.0 | 250.3 | 247.5 | 247.5 | 1048 | 249.3 |
| 06:00:00 | 247.1 | 247.1 | 244.0 | 247.1 | 5938 | 245.4 |
| 06:30:00 | 246.9 | 248.4 | 245.0 | 245.0 | 3178 | 246.2 |
| 07:00:00 | 246.0 | 248.9 | 246.0 | 247.2 | 2480 | 248.9 |
| 07:30:00 | 247.2 | 249.1 | 246.3 | 246.3 | 2142 | 248.5 |
| 08:00:00 | 246.6 | 248.5 | 246.6 | 248.5 | 1881 | 247.9 |
| 08:30:00 | 247.2 | 248.0 | 246.0 | 247.5 | 3326 | 246.8 |
| 09:00:00 | 248.0 | 249.0 | 248.0 | 249.0 | 2840 | 248.9 |
| 09:30:00 | 248.0 | 248.0 | 243.2 | 245.0 | 11475 | 244.1 |
| 10:00:00 | 245.0 | 246.8 | 244.3 | 246.8 | 3287 | 245.7 |
| 10:30:00 | 246.8 | 246.8 | 244.0 | 244.0 | 3993 | 244.6 |
| 11:00:00 | 243.3 | 243.5 | 242.4 | 242.5 | 3486 | 242.9 |
| 11:30:00 | 242.5 | 244.1 | 242.3 | 242.4 | 2341 | 242.8 |
| 12:00:00 | 243.0 | 244.6 | 242.3 | 243.0 | 2979 | 243.1 |
| 12:30:00 | 242.8 | 245.0 | 242.7 | 245.0 | 4229 | 244.2 |
| 13:00:00 | 244.5 | 245.0 | 244.0 | 244.0 | 1055 | 244.7 |
| 13:30:00 | 244.0 | 244.6 | 242.6 | 242.6 | 3424 | 243.2 |
| 14:00:00 | 243.0 | 243.0 | 243.0 | 243.0 | 1046 | 243.0 |
| 14:30:00 | 243.0 | 243.0 | 242.3 | 242.3 | 5504 | 242.6 |
| 15:00:00 | 242.3 | 242.9 | 242.2 | 242.8 | 7432 | 242.3 |
| 15:30:00 | 242.2 | 242.9 | 242.2 | 242.2 | 1929 | 242.3 |
| 16:00:00 | 242.7 | 242.8 | 242.0 | 242.0 | 4848 | 242.2 |
| 16:30:00 | 242.0 | 242.0 | 241.2 | 241.5 | 1602 | 241.5 |
| 17:00:00 | 241.3 | 244.2 | 241.3 | 244.2 | 1132 | 242.5 |
| 17:30:00 | 243.0 | 243.9 | 243.0 | 243.2 | 660 | 243.1 |
| 18:00:00 | 243.2 | 247.7 | 243.2 | 247.7 | 3955 | 245.2 |
| 18:30:00 | 248.0 | 253.8 | 246.4 | 252.0 | 12799 | 250.9 |
| 19:00:00 | 252.0 | 253.6 | 250.0 | 250.0 | 1647 | 251.9 |
| 19:30:00 | 250.4 | 254.8 | 250.2 | 254.1 | 35717 | 253.7 |
| 20:00:00 | 253.9 | 254.9 | 251.5 | 253.0 | 12982 | 253.1 |
| 20:30:00 | 253.0 | 254.8 | 251.6 | 254.8 | 3804 | 252.8 |
| 21:00:00 | 254.1 | 259.9 | 254.0 | 257.0 | 17467 | 256.9 |
| 21:30:00 | 258.0 | 260.5 | 257.0 | 260.5 | 7385 | 258.8 |
| 22:00:00 | 259.0 | 259.0 | 254.5 | 255.9 | 5576 | 256.0 |
| 22:30:00 | 255.9 | 256.0 | 253.1 | 253.1 | 3291 | 254.4 |
| 23:00:00 | 253.8 | 259.0 | 253.8 | 259.0 | 1619 | 255.6 |
| 23:30:00 | 258.9 | 258.9 | 254.0 | 254.1 | 6381 | 256.0 |