2020年07月29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 | 209.0 | 210.2 | 209.0 | 210.2 | 122 | 210.2 |
| 00:30:00 | 209.0 | 209.0 | 208.1 | 208.9 | 841 | 208.8 |
| 01:00:00 | 208.8 | 208.9 | 207.7 | 207.7 | 6960 | 207.7 |
| 01:30:00 | 207.7 | 207.7 | 207.2 | 207.2 | 2873 | 207.4 |
| 02:00:00 | 207.5 | 208.7 | 207.5 | 208.7 | 113 | 207.6 |
| 02:30:00 | - |
| 03:00:00 | 208.9 | 209.5 | 208.9 | 209.5 | 405 | 209.5 |
| 03:30:00 | 209.6 | 209.6 | 209.6 | 209.6 | 47 | 209.6 |
| 04:00:00 | 209.5 | 209.6 | 209.5 | 209.6 | 132 | 209.6 |
| 04:30:00 | 210.0 | 210.0 | 209.8 | 209.8 | 887 | 210.0 |
| 05:00:00 | 210.5 | 211.4 | 210.0 | 211.4 | 2628 | 211.4 |
| 05:30:00 | 211.0 | 211.5 | 211.0 | 211.5 | 317 | 211.0 |
| 06:00:00 | 211.5 | 212.0 | 211.5 | 212.0 | 1514 | 211.9 |
| 06:30:00 | 212.0 | 212.1 | 211.2 | 211.2 | 737 | 212.1 |
| 07:00:00 | 211.2 | 211.2 | 208.0 | 208.0 | 8012 | 210.7 |
| 07:30:00 | 208.0 | 208.8 | 208.0 | 208.8 | 2202 | 208.7 |
| 08:00:00 | 208.6 | 209.0 | 208.0 | 209.0 | 1525 | 208.6 |
| 08:30:00 | 209.4 | 209.4 | 209.0 | 209.0 | 30 | 209.4 |
| 09:00:00 | 209.1 | 209.5 | 208.5 | 208.5 | 1925 | 208.6 |
| 09:30:00 | 208.5 | 208.5 | 208.0 | 208.0 | 2950 | 208.1 |
| 10:00:00 | 208.0 | 208.0 | 207.0 | 207.0 | 349 | 208.0 |
| 10:30:00 | 207.0 | 207.6 | 207.0 | 207.6 | 2837 | 207.5 |
| 11:00:00 | 207.0 | 208.0 | 206.8 | 208.0 | 1347 | 206.9 |
| 11:30:00 | 207.0 | 207.7 | 207.0 | 207.7 | 965 | 207.5 |
| 12:00:00 | 207.1 | 208.7 | 207.1 | 208.7 | 2545 | 208.5 |
| 12:30:00 | 208.9 | 209.0 | 208.1 | 208.1 | 523 | 209.0 |
| 13:00:00 | 208.1 | 208.7 | 207.6 | 207.6 | 4563 | 208.0 |
| 13:30:00 | 209.0 | 209.0 | 209.0 | 209.0 | 156 | 209.0 |
| 14:00:00 | 208.7 | 209.0 | 208.7 | 209.0 | 11 | 208.7 |
| 14:30:00 | 209.0 | 209.3 | 209.0 | 209.3 | 531 | 209.3 |
| 15:00:00 | 209.5 | 209.7 | 208.3 | 209.7 | 1794 | 209.2 |
| 15:30:00 | 209.4 | 209.4 | 209.0 | 209.0 | 302 | 209.2 |
| 16:00:00 | 209.0 | 209.0 | 209.0 | 209.0 | 78 | 209.0 |
| 16:30:00 | 209.0 | 209.9 | 208.2 | 208.5 | 8327 | 209.7 |
| 17:00:00 | 208.6 | 209.3 | 208.2 | 208.5 | 1154 | 208.5 |
| 17:30:00 | 208.5 | 208.5 | 208.2 | 208.3 | 572 | 208.3 |
| 18:00:00 | 210.0 | 210.9 | 209.0 | 209.0 | 890 | 210.1 |
| 18:30:00 | 208.7 | 209.0 | 208.7 | 208.9 | 1913 | 208.7 |
| 19:00:00 | 210.0 | 210.6 | 208.1 | 208.1 | 3546 | 208.4 |
| 19:30:00 | 208.1 | 210.5 | 208.1 | 210.5 | 3792 | 209.3 |
| 20:00:00 | 209.0 | 210.0 | 209.0 | 210.0 | 9 | 209.9 |
| 20:30:00 | 210.0 | 210.0 | 208.8 | 210.0 | 211 | 208.8 |
| 21:00:00 | 209.1 | 210.0 | 209.1 | 210.0 | 1167 | 209.9 |
| 21:30:00 | 209.9 | 210.9 | 209.9 | 210.9 | 78 | 210.7 |
| 22:00:00 | 210.8 | 210.9 | 210.8 | 210.9 | 553 | 210.8 |
| 22:30:00 | 210.0 | 210.9 | 209.8 | 210.6 | 1918 | 210.1 |
| 23:00:00 | 210.6 | 210.6 | 210.0 | 210.0 | 1075 | 210.0 |
| 23:30:00 | 210.1 | 211.2 | 209.7 | 209.7 | 9906 | 210.9 |