2020年03月01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 | 176.7 | 180.5 | 176.6 | 180.5 | 1359 | 178.1 |
| 00:30:00 | 180.7 | 181.0 | 179.3 | 180.0 | 5371 | 179.8 |
| 01:00:00 | 179.4 | 179.7 | 177.6 | 177.6 | 1020 | 178.3 |
| 01:30:00 | 177.6 | 178.3 | 177.6 | 178.3 | 1816 | 177.6 |
| 02:00:00 | 178.0 | 179.3 | 178.0 | 179.3 | 1200 | 178.3 |
| 02:30:00 | 178.7 | 178.7 | 178.7 | 178.7 | 68 | 178.7 |
| 03:00:00 | 178.4 | 179.5 | 177.0 | 179.5 | 769 | 178.3 |
| 03:30:00 | 178.3 | 179.0 | 176.7 | 179.0 | 740 | 177.3 |
| 04:00:00 | 178.2 | 178.2 | 178.2 | 178.2 | 1 | 178.2 |
| 04:30:00 | 178.1 | 179.4 | 176.7 | 178.9 | 4141 | 177.9 |
| 05:00:00 | 178.5 | 178.5 | 178.5 | 178.5 | 1 | 178.5 |
| 05:30:00 | 178.5 | 178.6 | 178.0 | 178.0 | 115 | 178.6 |
| 06:00:00 | 179.0 | 180.9 | 179.0 | 180.9 | 1888 | 180.0 |
| 06:30:00 | 180.9 | 180.9 | 177.0 | 179.1 | 1527 | 177.6 |
| 07:00:00 | 179.3 | 180.0 | 178.2 | 178.2 | 1362 | 179.0 |
| 07:30:00 | - |
| 08:00:00 | 179.5 | 181.0 | 179.0 | 181.0 | 501 | 179.9 |
| 08:30:00 | 180.1 | 180.1 | 177.0 | 177.5 | 2723 | 177.3 |
| 09:00:00 | 177.6 | 180.0 | 177.3 | 180.0 | 4534 | 179.1 |
| 09:30:00 | 180.0 | 180.0 | 179.0 | 179.0 | 671 | 179.8 |
| 10:00:00 | 179.0 | 180.6 | 179.0 | 180.6 | 2065 | 180.1 |
| 10:30:00 | 180.6 | 181.0 | 179.8 | 181.0 | 3105 | 180.8 |
| 11:00:00 | 181.1 | 182.0 | 181.0 | 181.3 | 3722 | 181.8 |
| 11:30:00 | 181.2 | 183.0 | 181.1 | 181.6 | 6055 | 182.8 |
| 12:00:00 | 181.5 | 181.6 | 181.1 | 181.5 | 2318 | 181.4 |
| 12:30:00 | 181.6 | 181.6 | 181.5 | 181.6 | 906 | 181.5 |
| 13:00:00 | 181.7 | 182.2 | 180.2 | 180.5 | 8109 | 181.1 |
| 13:30:00 | 180.7 | 181.0 | 179.6 | 179.9 | 2264 | 180.0 |
| 14:00:00 | 180.0 | 180.0 | 179.8 | 179.8 | 63 | 179.8 |
| 14:30:00 | 179.7 | 180.0 | 179.7 | 180.0 | 167 | 179.9 |
| 15:00:00 | 180.0 | 180.0 | 180.0 | 180.0 | 71 | 180.0 |
| 15:30:00 | 180.0 | 180.0 | 179.5 | 179.5 | 939 | 180.0 |
| 16:00:00 | 180.5 | 180.6 | 178.0 | 179.6 | 4724 | 179.1 |
| 16:30:00 | 179.0 | 179.0 | 179.0 | 179.0 | 32 | 179.0 |
| 17:00:00 | 179.0 | 179.0 | 178.5 | 178.8 | 967 | 178.8 |
| 17:30:00 | 178.5 | 178.5 | 176.0 | 176.3 | 3348 | 177.5 |
| 18:00:00 | 176.3 | 179.0 | 176.3 | 179.0 | 1548 | 178.5 |
| 18:30:00 | 178.4 | 178.4 | 176.0 | 176.0 | 360 | 176.1 |
| 19:00:00 | 176.1 | 177.5 | 176.1 | 177.3 | 223 | 177.2 |
| 19:30:00 | 177.6 | 178.6 | 177.6 | 178.6 | 216 | 178.3 |
| 20:00:00 | 178.7 | 179.7 | 178.7 | 179.7 | 2171 | 179.3 |
| 20:30:00 | 180.0 | 181.2 | 179.0 | 180.6 | 1290 | 180.7 |
| 21:00:00 | 181.3 | 183.5 | 180.1 | 180.1 | 16952 | 181.9 |
| 21:30:00 | 180.0 | 180.0 | 178.6 | 178.6 | 2764 | 179.3 |
| 22:00:00 | 179.0 | 179.0 | 177.0 | 178.5 | 4436 | 177.8 |
| 22:30:00 | 178.5 | 179.4 | 177.2 | 178.7 | 643 | 177.9 |
| 23:00:00 | 179.0 | 179.6 | 178.1 | 178.1 | 162 | 178.6 |
| 23:30:00 | 178.3 | 178.3 | 178.3 | 178.3 | 19 | 178.3 |