2020年07月09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 | 186.4 | 187.4 | 185.0 | 186.0 | 3767 | 186.5 |
| 01:00:00 | 186.0 | 186.0 | 185.2 | 185.2 | 617 | 186.0 |
| 02:00:00 | 185.2 | 186.3 | 185.2 | 186.3 | 773 | 185.9 |
| 03:00:00 | - |
| 04:00:00 | 186.9 | 186.9 | 185.1 | 185.1 | 628 | 185.8 |
| 05:00:00 | - |
| 06:00:00 | 185.2 | 186.6 | 184.9 | 186.3 | 2609 | 185.3 |
| 07:00:00 | 187.0 | 187.5 | 186.3 | 187.2 | 1527 | 187.3 |
| 08:00:00 | 187.4 | 189.3 | 187.2 | 187.5 | 8055 | 188.2 |
| 09:00:00 | 188.7 | 189.0 | 187.1 | 187.1 | 4897 | 188.4 |
| 10:00:00 | 187.1 | 187.3 | 186.4 | 186.4 | 1199 | 186.8 |
| 11:00:00 | 186.3 | 186.5 | 185.3 | 185.3 | 1851 | 185.7 |
| 12:00:00 | 185.3 | 185.8 | 185.3 | 185.8 | 283 | 185.8 |
| 13:00:00 | 185.7 | 187.7 | 185.7 | 187.7 | 5691 | 187.6 |
| 14:00:00 | 186.2 | 187.0 | 186.2 | 187.0 | 76 | 186.5 |
| 15:00:00 | 186.5 | 187.0 | 186.5 | 187.0 | 250 | 187.0 |
| 16:00:00 | 187.0 | 187.8 | 186.8 | 187.4 | 526 | 187.7 |
| 17:00:00 | 187.9 | 188.2 | 186.0 | 188.2 | 6460 | 187.0 |
| 18:00:00 | 187.0 | 189.4 | 187.0 | 189.4 | 3985 | 188.5 |
| 19:00:00 | 188.3 | 189.2 | 186.0 | 186.8 | 17797 | 187.1 |
| 20:00:00 | 187.0 | 189.0 | 186.9 | 189.0 | 2977 | 187.1 |
| 21:00:00 | 188.6 | 190.0 | 188.6 | 189.4 | 12973 | 189.8 |
| 22:00:00 | 188.0 | 188.0 | 187.5 | 187.5 | 237 | 188.0 |
| 23:00:00 | 187.5 | 188.0 | 184.0 | 184.0 | 14299 | 186.3 |