2020年07月19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 | 182.8 | 183.9 | 182.2 | 182.3 | 6449 | 182.7 |
| 01:00:00 | 182.4 | 182.4 | 182.3 | 182.3 | 508 | 182.3 |
| 02:00:00 | 183.0 | 183.0 | 182.3 | 182.3 | 2363 | 182.4 |
| 03:00:00 | 183.5 | 183.5 | 183.5 | 183.5 | 300 | 183.5 |
| 04:00:00 | 182.2 | 182.2 | 182.2 | 182.2 | 504 | 182.2 |
| 05:00:00 | 183.0 | 183.0 | 183.0 | 183.0 | 362 | 183.0 |
| 06:00:00 | 183.0 | 183.0 | 182.2 | 182.2 | 3432 | 182.6 |
| 07:00:00 | 182.7 | 184.5 | 182.0 | 184.5 | 4173 | 182.8 |
| 08:00:00 | 183.0 | 184.5 | 182.0 | 182.4 | 7512 | 182.5 |
| 09:00:00 | 182.5 | 184.0 | 182.5 | 184.0 | 330 | 183.9 |
| 10:00:00 | 183.6 | 183.6 | 182.9 | 182.9 | 3200 | 183.4 |
| 11:00:00 | 182.8 | 183.6 | 182.6 | 183.5 | 7983 | 183.3 |
| 12:00:00 | 183.5 | 183.5 | 182.6 | 183.2 | 9558 | 182.7 |
| 13:00:00 | - |
| 14:00:00 | 183.0 | 183.0 | 183.0 | 183.0 | 237 | 183.0 |
| 15:00:00 | 183.3 | 183.5 | 183.3 | 183.4 | 1955 | 183.5 |
| 16:00:00 | 183.0 | 183.4 | 183.0 | 183.4 | 505 | 183.3 |
| 17:00:00 | 182.9 | 182.9 | 182.9 | 182.9 | 2 | 182.9 |
| 18:00:00 | 182.9 | 184.0 | 182.8 | 183.8 | 1420 | 183.9 |
| 19:00:00 | 183.2 | 183.2 | 182.5 | 183.0 | 2664 | 182.8 |
| 20:00:00 | 183.0 | 183.0 | 182.3 | 182.3 | 2968 | 182.6 |
| 21:00:00 | 182.3 | 182.5 | 182.0 | 182.1 | 3810 | 182.2 |
| 22:00:00 | 182.4 | 182.4 | 182.0 | 182.0 | 2945 | 182.0 |
| 23:00:00 | 182.0 | 182.3 | 182.0 | 182.0 | 396 | 182.1 |