2020年02月26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 | 192.6 | 194.0 | 190.5 | 190.9 | 1893 | 191.2 |
| 00:30:00 | 191.0 | 191.5 | 188.1 | 190.5 | 3115 | 190.3 |
| 01:00:00 | 189.6 | 193.9 | 189.0 | 192.0 | 14460 | 190.5 |
| 01:30:00 | 191.0 | 191.2 | 189.7 | 190.0 | 1010 | 189.9 |
| 02:00:00 | 189.4 | 190.0 | 188.0 | 189.0 | 1884 | 188.7 |
| 02:30:00 | 189.4 | 189.4 | 185.5 | 186.0 | 1779 | 187.4 |
| 03:00:00 | 187.0 | 189.9 | 187.0 | 187.0 | 1538 | 189.0 |
| 03:30:00 | 188.0 | 190.0 | 188.0 | 188.5 | 5705 | 189.8 |
| 04:00:00 | 188.2 | 188.2 | 185.2 | 186.4 | 1579 | 186.2 |
| 04:30:00 | 186.0 | 186.6 | 185.0 | 185.0 | 19325 | 185.0 |
| 05:00:00 | 187.0 | 187.9 | 184.3 | 185.0 | 8985 | 185.2 |
| 05:30:00 | 185.0 | 185.0 | 182.1 | 182.1 | 4292 | 183.2 |
| 06:00:00 | 184.0 | 188.5 | 181.0 | 185.0 | 10038 | 182.9 |
| 06:30:00 | 185.0 | 188.9 | 184.2 | 185.0 | 3340 | 185.5 |
| 07:00:00 | 185.0 | 187.8 | 184.2 | 187.8 | 6204 | 185.3 |
| 07:30:00 | 187.0 | 188.0 | 184.9 | 188.0 | 12046 | 185.7 |
| 08:00:00 | 188.1 | 191.8 | 188.0 | 188.0 | 8147 | 189.9 |
| 08:30:00 | 187.5 | 187.5 | 181.0 | 183.0 | 12537 | 183.7 |
| 09:00:00 | 182.0 | 186.5 | 180.5 | 186.5 | 3196 | 184.0 |
| 09:30:00 | 185.1 | 186.5 | 183.1 | 183.1 | 4435 | 184.2 |
| 10:00:00 | 183.1 | 184.0 | 175.8 | 176.0 | 11457 | 179.1 |
| 10:30:00 | 175.8 | 175.8 | 172.0 | 172.0 | 16083 | 173.5 |
| 11:00:00 | 171.8 | 171.8 | 165.0 | 170.5 | 44219 | 167.6 |
| 11:30:00 | 171.0 | 175.3 | 170.0 | 174.0 | 4403 | 174.2 |
| 12:00:00 | 173.6 | 173.6 | 168.0 | 170.0 | 13306 | 170.0 |
| 12:30:00 | 169.0 | 169.0 | 165.0 | 168.1 | 9286 | 167.6 |
| 13:00:00 | 168.1 | 168.4 | 167.0 | 167.0 | 2030 | 167.4 |
| 13:30:00 | 168.0 | 173.7 | 166.0 | 173.4 | 17412 | 171.1 |
| 14:00:00 | 173.9 | 176.3 | 171.5 | 172.8 | 13332 | 174.4 |
| 14:30:00 | 172.8 | 177.0 | 172.5 | 177.0 | 1913 | 175.4 |
| 15:00:00 | 177.1 | 179.0 | 174.5 | 176.7 | 5906 | 176.2 |
| 15:30:00 | 176.8 | 178.9 | 176.4 | 177.9 | 7329 | 178.2 |
| 16:00:00 | 177.9 | 179.0 | 174.2 | 175.8 | 7996 | 177.6 |
| 16:30:00 | 175.8 | 175.8 | 172.1 | 173.0 | 6400 | 172.5 |
| 17:00:00 | 172.8 | 172.9 | 168.1 | 169.9 | 7897 | 169.6 |
| 17:30:00 | 169.8 | 172.5 | 168.5 | 172.5 | 4102 | 169.4 |
| 18:00:00 | 172.4 | 172.4 | 169.1 | 169.8 | 474 | 169.9 |
| 18:30:00 | 169.8 | 173.0 | 169.6 | 170.7 | 7408 | 170.1 |
| 19:00:00 | 170.0 | 172.7 | 170.0 | 172.7 | 1727 | 171.0 |
| 19:30:00 | 173.5 | 174.8 | 173.0 | 174.4 | 2831 | 174.0 |
| 20:00:00 | 174.0 | 176.6 | 173.1 | 175.3 | 8421 | 175.1 |
| 20:30:00 | 174.7 | 176.5 | 173.5 | 174.0 | 550 | 175.8 |
| 21:00:00 | 175.0 | 182.4 | 171.5 | 180.0 | 11386 | 177.6 |
| 21:30:00 | 179.0 | 183.5 | 179.0 | 182.9 | 17829 | 182.2 |
| 22:00:00 | 182.9 | 182.9 | 176.6 | 179.0 | 12065 | 180.8 |
| 22:30:00 | 178.4 | 178.4 | 173.5 | 173.5 | 4331 | 175.2 |
| 23:00:00 | 173.6 | 174.5 | 168.0 | 169.0 | 33283 | 170.1 |
| 23:30:00 | 169.5 | 174.0 | 166.8 | 171.4 | 14055 | 169.8 |