2020年07月22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 | 184.0 | 184.9 | 183.6 | 183.6 | 224 | 184.2 |
| 01:00:00 | - |
| 02:00:00 | 184.0 | 185.0 | 183.7 | 183.7 | 823 | 184.7 |
| 03:00:00 | 185.3 | 185.3 | 184.9 | 184.9 | 32 | 185.3 |
| 04:00:00 | - |
| 05:00:00 | 184.0 | 184.0 | 184.0 | 184.0 | 63 | 184.0 |
| 06:00:00 | - |
| 07:00:00 | 184.9 | 185.4 | 184.3 | 184.3 | 618 | 184.5 |
| 08:00:00 | 185.3 | 185.3 | 184.3 | 184.3 | 61 | 184.8 |
| 09:00:00 | 184.3 | 185.8 | 184.1 | 185.0 | 5476 | 184.6 |
| 10:00:00 | 185.0 | 185.0 | 184.1 | 184.1 | 987 | 184.9 |
| 11:00:00 | 185.0 | 185.0 | 184.1 | 184.1 | 494 | 184.4 |
| 12:00:00 | 184.1 | 184.1 | 184.1 | 184.1 | 829 | 184.1 |
| 13:00:00 | 185.0 | 185.0 | 185.0 | 185.0 | 549 | 185.0 |
| 14:00:00 | 185.1 | 185.4 | 184.2 | 184.2 | 1223 | 185.4 |
| 15:00:00 | 184.2 | 184.2 | 184.2 | 184.2 | 4 | 184.2 |
| 16:00:00 | 184.4 | 184.8 | 184.4 | 184.5 | 5401 | 184.6 |
| 17:00:00 | 184.5 | 185.1 | 184.5 | 185.1 | 2282 | 184.6 |
| 18:00:00 | 184.5 | 185.3 | 184.5 | 185.3 | 1187 | 185.1 |
| 19:00:00 | 184.8 | 185.3 | 184.8 | 185.3 | 2769 | 185.3 |
| 20:00:00 | 185.5 | 185.8 | 184.6 | 185.6 | 7157 | 185.5 |
| 21:00:00 | 185.6 | 185.7 | 185.0 | 185.3 | 6006 | 185.3 |
| 22:00:00 | 185.0 | 185.3 | 185.0 | 185.3 | 1562 | 185.2 |
| 23:00:00 | 185.0 | 185.0 | 184.7 | 184.7 | 417 | 184.9 |