2020年07月06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 | - |
| 01:00:00 | 173.5 | 173.5 | 173.0 | 173.0 | 2656 | 173.3 |
| 02:00:00 | 172.5 | 172.5 | 172.0 | 172.0 | 1064 | 172.2 |
| 03:00:00 | 173.0 | 173.4 | 173.0 | 173.4 | 121 | 173.4 |
| 04:00:00 | - |
| 05:00:00 | 172.2 | 174.3 | 172.0 | 172.0 | 3924 | 172.9 |
| 06:00:00 | 171.9 | 172.0 | 171.0 | 172.0 | 1882 | 171.6 |
| 07:00:00 | 172.0 | 173.0 | 172.0 | 173.0 | 8850 | 172.0 |
| 08:00:00 | 173.6 | 174.2 | 172.5 | 173.8 | 2450 | 174.0 |
| 09:00:00 | 173.8 | 173.8 | 173.8 | 173.8 | 25 | 173.8 |
| 10:00:00 | 173.0 | 174.4 | 172.6 | 174.3 | 9047 | 174.2 |
| 11:00:00 | 173.3 | 173.3 | 173.3 | 173.3 | 456 | 173.3 |
| 12:00:00 | 173.0 | 173.0 | 172.5 | 172.5 | 584 | 173.0 |
| 13:00:00 | 172.6 | 172.6 | 172.1 | 172.2 | 1213 | 172.2 |
| 14:00:00 | 172.3 | 173.5 | 172.3 | 173.5 | 17 | 173.1 |
| 15:00:00 | 173.5 | 174.6 | 173.5 | 174.2 | 665 | 173.7 |
| 16:00:00 | 174.8 | 175.1 | 174.0 | 175.0 | 1399 | 174.7 |
| 17:00:00 | 175.0 | 175.2 | 175.0 | 175.1 | 2663 | 175.2 |
| 18:00:00 | 174.6 | 175.2 | 174.5 | 174.5 | 748 | 174.6 |
| 19:00:00 | 174.6 | 174.6 | 174.6 | 174.6 | 836 | 174.6 |
| 20:00:00 | 174.6 | 178.6 | 174.6 | 178.6 | 21876 | 176.8 |
| 21:00:00 | 178.1 | 178.4 | 177.4 | 178.4 | 3404 | 177.6 |
| 22:00:00 | 178.0 | 179.0 | 177.8 | 179.0 | 10379 | 178.6 |
| 23:00:00 | 178.5 | 178.5 | 178.5 | 178.5 | 23 | 178.5 |