2020年07月27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 | 195.5 | 196.2 | 195.5 | 196.2 | 739 | 196.1 |
| 01:00:00 | 196.0 | 196.2 | 195.6 | 195.6 | 3214 | 195.9 |
| 02:00:00 | 195.5 | 195.5 | 195.5 | 195.5 | 731 | 195.5 |
| 03:00:00 | 195.5 | 195.5 | 195.0 | 195.0 | 292 | 195.5 |
| 04:00:00 | 194.6 | 194.6 | 194.6 | 194.6 | 1201 | 194.6 |
| 05:00:00 | 195.1 | 195.1 | 195.1 | 195.1 | 67 | 195.1 |
| 06:00:00 | 194.9 | 195.1 | 194.5 | 195.0 | 2399 | 194.9 |
| 07:00:00 | 195.0 | 195.1 | 194.3 | 195.1 | 2516 | 195.0 |
| 08:00:00 | 195.1 | 195.9 | 194.6 | 194.6 | 335 | 194.6 |
| 09:00:00 | 195.1 | 196.8 | 195.1 | 196.6 | 16242 | 196.5 |
| 10:00:00 | 196.9 | 197.9 | 196.2 | 197.5 | 21186 | 197.5 |
| 11:00:00 | 197.0 | 197.8 | 195.8 | 197.4 | 7859 | 196.9 |
| 12:00:00 | 196.5 | 197.5 | 196.2 | 197.5 | 10879 | 197.2 |
| 13:00:00 | 197.5 | 197.5 | 196.0 | 196.0 | 16483 | 196.5 |
| 14:00:00 | 196.0 | 196.9 | 195.8 | 196.9 | 2169 | 196.5 |
| 15:00:00 | 196.1 | 196.9 | 196.0 | 196.0 | 3062 | 196.5 |
| 16:00:00 | 196.3 | 196.9 | 195.8 | 196.0 | 2094 | 196.1 |
| 17:00:00 | 195.8 | 195.8 | 192.2 | 194.2 | 10289 | 193.7 |
| 18:00:00 | 194.2 | 195.4 | 193.7 | 194.7 | 4092 | 194.4 |
| 19:00:00 | 194.8 | 195.9 | 194.4 | 195.1 | 2634 | 195.3 |
| 20:00:00 | 195.5 | 196.3 | 195.2 | 195.5 | 5079 | 195.8 |
| 21:00:00 | 196.3 | 197.2 | 195.5 | 196.0 | 10344 | 197.1 |
| 22:00:00 | 197.1 | 197.5 | 195.0 | 197.5 | 9577 | 196.4 |
| 23:00:00 | 197.5 | 197.5 | 195.8 | 197.0 | 22777 | 197.1 |