2020年07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 | 181.1 | 181.1 | 181.1 | 181.1 | 1 | 181.1 |
| 01:00:00 | 181.1 | 181.8 | 181.1 | 181.8 | 12 | 181.2 |
| 02:00:00 | 181.1 | 181.1 | 181.1 | 181.1 | 129 | 181.1 |
| 03:00:00 | - |
| 04:00:00 | - |
| 05:00:00 | 181.1 | 181.1 | 181.1 | 181.1 | 534 | 181.1 |
| 06:00:00 | 181.2 | 181.2 | 181.1 | 181.1 | 1937 | 181.1 |
| 07:00:00 | 181.1 | 181.5 | 181.0 | 181.5 | 783 | 181.1 |
| 08:00:00 | 181.0 | 181.4 | 181.0 | 181.4 | 329 | 181.0 |
| 09:00:00 | 180.9 | 180.9 | 179.3 | 179.3 | 3211 | 180.0 |
| 10:00:00 | 179.2 | 180.3 | 179.2 | 180.3 | 104 | 179.2 |
| 11:00:00 | 181.0 | 182.0 | 180.5 | 180.6 | 2692 | 180.9 |
| 12:00:00 | 181.6 | 182.9 | 181.6 | 181.9 | 8102 | 181.9 |
| 13:00:00 | 181.6 | 182.7 | 181.0 | 181.0 | 525 | 181.7 |
| 14:00:00 | 181.0 | 181.0 | 180.4 | 180.4 | 948 | 180.8 |
| 15:00:00 | 180.5 | 180.5 | 180.5 | 180.5 | 1058 | 180.5 |
| 16:00:00 | 181.1 | 182.3 | 181.1 | 182.2 | 6600 | 181.7 |
| 17:00:00 | 182.0 | 182.3 | 180.6 | 181.3 | 1346 | 182.1 |
| 18:00:00 | 181.9 | 182.0 | 181.5 | 181.5 | 222 | 181.8 |
| 19:00:00 | 182.0 | 183.0 | 182.0 | 183.0 | 9148 | 182.8 |
| 20:00:00 | 183.0 | 187.0 | 183.0 | 186.5 | 13486 | 185.7 |
| 21:00:00 | 186.5 | 186.8 | 185.0 | 185.2 | 7869 | 185.8 |
| 22:00:00 | 185.5 | 187.5 | 185.5 | 186.3 | 7208 | 186.9 |
| 23:00:00 | 186.9 | 187.6 | 186.9 | 186.9 | 784 | 187.0 |