2020年07月23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 | 184.5 | 184.5 | 184.5 | 184.5 | 1 | 184.5 |
| 00:30:00 | 185.5 | 185.5 | 185.5 | 185.5 | 173 | 185.5 |
| 01:00:00 | 185.6 | 185.7 | 185.6 | 185.7 | 1013 | 185.7 |
| 01:30:00 | - |
| 02:00:00 | 185.7 | 185.7 | 185.7 | 185.7 | 395 | 185.7 |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | 185.7 | 186.3 | 185.7 | 186.3 | 2500 | 186.0 |
| 05:00:00 | 186.0 | 186.1 | 186.0 | 186.1 | 334 | 186.0 |
| 05:30:00 | - |
| 06:00:00 | 185.1 | 186.1 | 185.1 | 186.0 | 11403 | 185.7 |
| 06:30:00 | 186.5 | 186.7 | 186.0 | 186.0 | 1671 | 186.7 |
| 07:00:00 | 186.0 | 186.8 | 185.2 | 186.8 | 921 | 185.8 |
| 07:30:00 | 186.2 | 188.0 | 186.0 | 187.8 | 8863 | 187.0 |
| 08:00:00 | 187.9 | 188.0 | 187.6 | 188.0 | 3290 | 188.0 |
| 08:30:00 | 188.0 | 188.5 | 187.9 | 188.5 | 1479 | 188.1 |
| 09:00:00 | 188.5 | 189.0 | 188.0 | 189.0 | 858 | 189.0 |
| 09:30:00 | 189.0 | 189.0 | 188.0 | 188.5 | 4410 | 188.8 |
| 10:00:00 | 188.5 | 188.9 | 188.0 | 188.9 | 1945 | 188.6 |
| 10:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 3272 | 188.2 |
| 11:00:00 | 188.9 | 189.0 | 188.1 | 188.1 | 2812 | 188.3 |
| 11:30:00 | 188.2 | 188.2 | 187.1 | 187.1 | 9591 | 187.7 |
| 12:00:00 | 187.0 | 187.0 | 186.0 | 186.1 | 3528 | 186.1 |
| 12:30:00 | 187.0 | 188.2 | 187.0 | 188.2 | 1426 | 188.0 |
| 13:00:00 | 188.1 | 188.9 | 188.1 | 188.6 | 2802 | 188.3 |
| 13:30:00 | 188.3 | 188.4 | 187.5 | 187.5 | 4522 | 188.0 |
| 14:00:00 | 188.0 | 189.0 | 187.7 | 188.9 | 8274 | 188.6 |
| 14:30:00 | - |
| 15:00:00 | 188.0 | 188.0 | 187.5 | 187.5 | 413 | 187.8 |
| 15:30:00 | 188.2 | 188.2 | 187.7 | 187.7 | 821 | 187.8 |
| 16:00:00 | 188.3 | 188.4 | 188.3 | 188.4 | 342 | 188.4 |
| 16:30:00 | 188.2 | 188.2 | 188.2 | 188.2 | 32 | 188.2 |
| 17:00:00 | 188.4 | 189.4 | 188.3 | 189.4 | 4774 | 188.9 |
| 17:30:00 | 189.4 | 190.0 | 189.1 | 190.0 | 5299 | 189.7 |
| 18:00:00 | 189.1 | 189.1 | 188.6 | 188.6 | 538 | 188.9 |
| 18:30:00 | 188.6 | 189.7 | 188.5 | 188.7 | 3321 | 189.2 |
| 19:00:00 | 188.8 | 189.7 | 188.8 | 189.6 | 5 | 189.1 |
| 19:30:00 | 189.5 | 189.5 | 188.6 | 188.6 | 3429 | 188.6 |
| 20:00:00 | 188.6 | 188.6 | 188.0 | 188.0 | 1965 | 188.5 |
| 20:30:00 | - |
| 21:00:00 | 188.2 | 188.2 | 188.1 | 188.2 | 710 | 188.1 |
| 21:30:00 | 188.2 | 189.0 | 188.2 | 189.0 | 86 | 188.2 |
| 22:00:00 | 188.1 | 189.4 | 188.0 | 188.0 | 366 | 188.0 |
| 22:30:00 | 189.2 | 189.2 | 188.0 | 188.0 | 3 | 188.8 |
| 23:00:00 | 188.0 | 188.0 | 188.0 | 188.0 | 1002 | 188.0 |
| 23:30:00 | 188.0 | 188.5 | 187.9 | 187.9 | 3001 | 188.0 |