2018年09月12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 | 110.0 | 110.0 | 109.4 | 109.4 | 1467 | 110.0 |
| 00:03:00 | 109.4 | 109.4 | 109.4 | 109.4 | 9 | 109.4 |
| 00:06:00 | 109.5 | 110.2 | 109.5 | 110.1 | 4822 | 110.0 |
| 00:09:00 | 109.4 | 110.8 | 109.4 | 110.8 | 838 | 110.3 |
| 00:12:00 | 110.1 | 112.4 | 110.1 | 110.4 | 2101 | 110.5 |
| 00:15:00 | 111.1 | 111.1 | 109.6 | 109.7 | 1421 | 109.7 |
| 00:18:00 | 109.6 | 110.0 | 109.3 | 109.8 | 1867 | 109.8 |
| 00:21:00 | 109.8 | 109.8 | 109.3 | 109.3 | 842 | 109.4 |
| 00:24:00 | 109.4 | 109.4 | 109.1 | 109.1 | 637 | 109.2 |
| 00:27:00 | 109.3 | 110.0 | 109.1 | 110.0 | 1624 | 109.7 |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | 109.9 | 109.9 | 109.9 | 109.9 | 5 | 109.9 |
| 00:42:00 | 109.8 | 109.9 | 109.0 | 109.0 | 1451 | 109.1 |
| 00:45:00 | 109.0 | 109.1 | 109.0 | 109.1 | 93 | 109.0 |
| 00:48:00 | 109.0 | 109.0 | 109.0 | 109.0 | 1786 | 109.0 |
| 00:51:00 | 108.9 | 110.5 | 108.8 | 110.5 | 5601 | 110.3 |
| 00:54:00 | 109.1 | 111.7 | 109.1 | 110.0 | 1301 | 110.0 |
| 00:57:00 | - |
| 01:00:00 | 109.9 | 109.9 | 109.9 | 109.9 | 10 | 109.9 |
| 01:03:00 | 110.0 | 110.0 | 110.0 | 110.0 | 299 | 110.0 |
| 01:06:00 | 111.0 | 111.1 | 111.0 | 111.0 | 148 | 111.0 |
| 01:09:00 | 111.0 | 111.5 | 111.0 | 111.5 | 319 | 111.5 |
| 01:12:00 | 110.1 | 110.1 | 109.2 | 109.3 | 1722 | 110.1 |
| 01:15:00 | 109.1 | 109.1 | 109.0 | 109.0 | 444 | 109.0 |
| 01:18:00 | - |
| 01:21:00 | 109.9 | 110.9 | 109.9 | 110.9 | 500 | 110.8 |
| 01:24:00 | 110.3 | 110.3 | 110.3 | 110.3 | 382 | 110.3 |
| 01:27:00 | 110.9 | 111.0 | 110.9 | 111.0 | 21 | 110.9 |
| 01:30:00 | - |
| 01:33:00 | 110.3 | 111.0 | 110.3 | 111.0 | 33 | 110.6 |
| 01:36:00 | 110.2 | 110.2 | 109.0 | 109.1 | 1041 | 109.1 |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | 109.9 | 109.9 | 108.5 | 108.5 | 177 | 108.8 |
| 01:57:00 | 109.9 | 110.4 | 109.9 | 110.4 | 200 | 110.3 |
| 02:00:00 | - |
| 02:03:00 | 110.8 | 110.8 | 110.8 | 110.8 | 10 | 110.8 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | 109.1 | 109.1 | 109.1 | 109.1 | 13 | 109.1 |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | 109.1 | 109.1 | 109.1 | 109.1 | 2 | 109.1 |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | 109.1 | 109.1 | 108.6 | 108.6 | 18 | 108.8 |
| 02:36:00 | 109.5 | 109.9 | 109.4 | 109.5 | 337 | 109.6 |
| 02:39:00 | - |
| 02:42:00 | 108.7 | 110.5 | 108.7 | 110.5 | 3 | 109.8 |
| 02:45:00 | - |
| 02:48:00 | 110.5 | 110.5 | 108.5 | 109.6 | 4830 | 108.6 |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | 109.9 | 109.9 | 109.9 | 109.9 | 9 | 109.9 |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | 109.1 | 109.1 | 109.1 | 109.1 | 21 | 109.1 |
| 03:15:00 | - |
| 03:18:00 | 109.2 | 109.2 | 109.0 | 109.0 | 405 | 109.1 |
| 03:21:00 | - |
| 03:24:00 | 109.1 | 109.1 | 109.1 | 109.1 | 10 | 109.1 |
| 03:27:00 | 109.0 | 109.0 | 109.0 | 109.0 | 30 | 109.0 |
| 03:30:00 | 109.0 | 109.0 | 109.0 | 109.0 | 92 | 109.0 |
| 03:33:00 | - |
| 03:36:00 | 109.9 | 109.9 | 109.9 | 109.9 | 5 | 109.9 |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | 109.9 | 109.9 | 109.9 | 109.9 | 5 | 109.9 |
| 03:51:00 | 109.9 | 109.9 | 109.9 | 109.9 | 20 | 109.9 |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | 109.3 | 109.3 | 109.3 | 109.3 | 20 | 109.3 |
| 04:18:00 | 109.3 | 109.3 | 109.1 | 109.1 | 843 | 109.2 |
| 04:21:00 | 109.0 | 109.0 | 109.0 | 109.0 | 74 | 109.0 |
| 04:24:00 | - |
| 04:27:00 | 109.0 | 109.1 | 109.0 | 109.1 | 629 | 109.1 |
| 04:30:00 | 109.1 | 109.1 | 109.1 | 109.1 | 6 | 109.1 |
| 04:33:00 | 109.1 | 109.1 | 109.1 | 109.1 | 260 | 109.1 |
| 04:36:00 | 108.5 | 109.1 | 108.0 | 108.0 | 5247 | 108.1 |
| 04:39:00 | 108.0 | 108.0 | 108.0 | 108.0 | 1857 | 108.0 |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | 108.0 | 108.0 | 108.0 | 108.0 | 20 | 108.0 |
| 04:51:00 | 108.5 | 109.0 | 108.5 | 109.0 | 80 | 108.9 |
| 04:54:00 | - |
| 04:57:00 | 108.5 | 108.6 | 107.8 | 107.8 | 699 | 108.0 |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | 107.8 | 107.8 | 107.8 | 107.8 | 310 | 107.8 |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | 107.8 | 107.8 | 107.5 | 107.5 | 1000 | 107.6 |
| 05:30:00 | 107.6 | 107.6 | 105.9 | 107.0 | 17320 | 106.3 |
| 05:33:00 | 107.4 | 107.4 | 106.9 | 106.9 | 241 | 107.2 |
| 05:36:00 | 106.5 | 107.4 | 106.3 | 107.4 | 146 | 106.8 |
| 05:39:00 | 107.4 | 107.4 | 107.4 | 107.4 | 9 | 107.4 |
| 05:42:00 | 107.7 | 107.9 | 107.7 | 107.9 | 72 | 107.7 |
| 05:45:00 | 107.9 | 107.9 | 107.9 | 107.9 | 1 | 107.9 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | 106.4 | 106.4 | 106.4 | 106.4 | 21 | 106.4 |
| 06:00:00 | 106.4 | 106.4 | 106.2 | 106.2 | 247 | 106.2 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | 106.2 | 106.2 | 106.2 | 106.2 | 9 | 106.2 |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | 106.2 | 106.2 | 106.0 | 106.0 | 3353 | 106.0 |
| 06:24:00 | 106.1 | 106.1 | 106.1 | 106.1 | 29 | 106.1 |
| 06:27:00 | 106.8 | 106.9 | 106.8 | 106.9 | 5000 | 106.9 |
| 06:30:00 | 106.9 | 107.0 | 106.4 | 107.0 | 671 | 107.0 |
| 06:33:00 | 107.0 | 107.0 | 107.0 | 107.0 | 4 | 107.0 |
| 06:36:00 | 107.0 | 107.5 | 107.0 | 107.5 | 1300 | 107.3 |
| 06:39:00 | 107.5 | 107.5 | 107.5 | 107.5 | 85 | 107.5 |
| 06:42:00 | 106.5 | 106.6 | 106.5 | 106.5 | 102 | 106.5 |
| 06:45:00 | 106.5 | 107.4 | 106.4 | 106.6 | 891 | 107.3 |
| 06:48:00 | - |
| 06:51:00 | 107.6 | 107.6 | 107.6 | 107.6 | 155 | 107.6 |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | 107.1 | 107.1 | 107.0 | 107.1 | 250 | 107.0 |
| 07:03:00 | 107.1 | 107.1 | 107.1 | 107.1 | 435 | 107.1 |
| 07:06:00 | 107.0 | 107.7 | 107.0 | 107.7 | 701 | 107.1 |
| 07:09:00 | 107.7 | 107.7 | 107.7 | 107.7 | 30 | 107.7 |
| 07:12:00 | 107.2 | 107.2 | 107.2 | 107.2 | 45 | 107.2 |
| 07:15:00 | - |
| 07:18:00 | 107.6 | 107.8 | 107.6 | 107.8 | 386 | 107.8 |
| 07:21:00 | 108.0 | 108.0 | 108.0 | 108.0 | 301 | 108.0 |
| 07:24:00 | - |
| 07:27:00 | 108.2 | 108.5 | 108.2 | 108.5 | 1386 | 108.5 |
| 07:30:00 | 108.5 | 108.5 | 108.5 | 108.5 | 29 | 108.5 |
| 07:33:00 | 108.5 | 108.5 | 108.5 | 108.5 | 50 | 108.5 |
| 07:36:00 | - |
| 07:39:00 | 108.5 | 110.0 | 108.5 | 110.0 | 848 | 109.0 |
| 07:42:00 | 110.0 | 110.9 | 110.0 | 110.9 | 434 | 110.8 |
| 07:45:00 | 111.0 | 111.7 | 110.1 | 110.1 | 1711 | 111.3 |
| 07:48:00 | 110.2 | 111.6 | 108.9 | 108.9 | 1028 | 110.2 |
| 07:51:00 | 108.3 | 108.3 | 108.3 | 108.3 | 9 | 108.3 |
| 07:54:00 | 108.3 | 108.3 | 108.3 | 108.3 | 10 | 108.3 |
| 07:57:00 | - |
| 08:00:00 | 109.0 | 109.6 | 109.0 | 109.6 | 247 | 109.5 |
| 08:03:00 | 110.0 | 111.0 | 109.7 | 109.7 | 1227 | 110.8 |
| 08:06:00 | 109.8 | 109.8 | 109.8 | 109.8 | 7 | 109.8 |
| 08:09:00 | 110.0 | 110.0 | 108.0 | 108.9 | 7782 | 108.4 |
| 08:12:00 | 108.9 | 110.2 | 108.9 | 110.2 | 674 | 110.1 |
| 08:15:00 | 110.1 | 111.7 | 110.1 | 111.7 | 2756 | 110.9 |
| 08:18:00 | 111.8 | 111.8 | 111.8 | 111.8 | 7 | 111.8 |
| 08:21:00 | 111.0 | 111.8 | 111.0 | 111.0 | 1082 | 111.3 |
| 08:24:00 | 111.1 | 111.1 | 108.4 | 109.9 | 1704 | 110.6 |
| 08:27:00 | - |
| 08:30:00 | 109.9 | 109.9 | 109.1 | 109.9 | 24 | 109.6 |
| 08:33:00 | 109.9 | 110.1 | 109.8 | 109.8 | 438 | 110.1 |
| 08:36:00 | 110.5 | 110.5 | 110.5 | 110.5 | 141 | 110.5 |
| 08:39:00 | - |
| 08:42:00 | 110.7 | 110.9 | 110.7 | 110.9 | 415 | 110.9 |
| 08:45:00 | - |
| 08:48:00 | 109.3 | 109.6 | 109.3 | 109.6 | 5 | 109.5 |
| 08:51:00 | 109.7 | 111.0 | 109.7 | 111.0 | 538 | 111.0 |
| 08:54:00 | 110.9 | 110.9 | 110.1 | 110.4 | 39 | 110.3 |
| 08:57:00 | 110.5 | 110.9 | 109.3 | 110.7 | 201 | 110.2 |
| 09:00:00 | - |
| 09:03:00 | 110.0 | 111.0 | 110.0 | 111.0 | 606 | 111.0 |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | 111.0 | 112.9 | 111.0 | 111.1 | 1715 | 111.6 |
| 09:15:00 | 111.1 | 111.1 | 111.1 | 111.1 | 9 | 111.1 |
| 09:18:00 | - |
| 09:21:00 | 111.1 | 111.2 | 111.1 | 111.2 | 458 | 111.2 |
| 09:24:00 | 111.1 | 111.3 | 111.1 | 111.2 | 865 | 111.2 |
| 09:27:00 | 111.3 | 111.5 | 111.3 | 111.5 | 161 | 111.4 |
| 09:30:00 | - |
| 09:33:00 | 112.5 | 113.4 | 111.9 | 111.9 | 507 | 112.9 |
| 09:36:00 | 111.9 | 112.0 | 111.0 | 112.0 | 49 | 111.4 |
| 09:39:00 | 112.9 | 113.0 | 112.9 | 113.0 | 21 | 112.9 |
| 09:42:00 | 112.1 | 113.7 | 112.1 | 112.1 | 835 | 112.9 |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | 112.1 | 113.6 | 112.1 | 113.6 | 407 | 113.6 |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | - |
| 10:03:00 | 112.9 | 113.5 | 112.9 | 113.1 | 551 | 113.5 |
| 10:06:00 | 113.2 | 115.0 | 113.0 | 113.0 | 3682 | 114.3 |
| 10:09:00 | - |
| 10:12:00 | 113.0 | 114.0 | 113.0 | 114.0 | 404 | 113.6 |
| 10:15:00 | 113.0 | 113.0 | 112.9 | 112.9 | 104 | 112.9 |
| 10:18:00 | 112.5 | 112.6 | 112.5 | 112.6 | 340 | 112.5 |
| 10:21:00 | 112.2 | 112.9 | 112.0 | 112.0 | 2172 | 112.2 |
| 10:24:00 | 111.4 | 111.5 | 111.4 | 111.4 | 96 | 111.5 |
| 10:27:00 | 111.3 | 111.3 | 111.0 | 111.1 | 413 | 111.1 |
| 10:30:00 | 111.0 | 111.1 | 111.0 | 111.1 | 110 | 111.1 |
| 10:33:00 | 111.1 | 111.1 | 111.0 | 111.0 | 933 | 111.0 |
| 10:36:00 | 111.0 | 111.1 | 111.0 | 111.0 | 811 | 111.0 |
| 10:39:00 | - |
| 10:42:00 | 111.1 | 111.1 | 111.1 | 111.1 | 801 | 111.1 |
| 10:45:00 | 111.3 | 111.4 | 111.0 | 111.0 | 1178 | 111.1 |
| 10:48:00 | 111.0 | 111.0 | 110.5 | 110.5 | 727 | 110.5 |
| 10:51:00 | 110.6 | 111.1 | 110.6 | 111.1 | 470 | 111.0 |
| 10:54:00 | 111.0 | 111.0 | 110.1 | 110.1 | 1250 | 110.3 |
| 10:57:00 | 110.1 | 110.1 | 110.0 | 110.0 | 350 | 110.1 |
| 11:00:00 | 110.3 | 110.4 | 110.1 | 110.1 | 1128 | 110.1 |
| 11:03:00 | 110.2 | 110.7 | 110.2 | 110.7 | 417 | 110.4 |
| 11:06:00 | 110.1 | 110.1 | 110.0 | 110.0 | 1863 | 110.0 |
| 11:09:00 | 110.0 | 110.0 | 110.0 | 110.0 | 43 | 110.0 |
| 11:12:00 | 110.1 | 110.1 | 110.1 | 110.1 | 419 | 110.1 |
| 11:15:00 | - |
| 11:18:00 | 110.0 | 110.0 | 110.0 | 110.0 | 47 | 110.0 |
| 11:21:00 | 110.1 | 110.1 | 110.1 | 110.1 | 21 | 110.1 |
| 11:24:00 | 110.0 | 110.0 | 110.0 | 110.0 | 328 | 110.0 |
| 11:27:00 | 110.0 | 110.0 | 109.6 | 109.8 | 377 | 109.9 |
| 11:30:00 | 109.7 | 109.7 | 108.4 | 109.0 | 2449 | 109.1 |
| 11:33:00 | 108.6 | 109.8 | 108.5 | 109.7 | 90 | 109.1 |
| 11:36:00 | 109.2 | 109.2 | 109.0 | 109.0 | 120 | 109.0 |
| 11:39:00 | 108.8 | 108.8 | 108.5 | 108.5 | 1146 | 108.7 |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | 108.3 | 108.5 | 108.3 | 108.5 | 1582 | 108.4 |
| 11:51:00 | 108.4 | 108.8 | 108.4 | 108.8 | 1001 | 108.5 |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | 108.8 | 109.0 | 108.8 | 109.0 | 268 | 108.9 |
| 12:03:00 | 109.1 | 109.1 | 109.1 | 109.1 | 20 | 109.1 |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 109.1 | 109.1 | 109.1 | 109.1 | 70 | 109.1 |
| 12:15:00 | 109.0 | 109.0 | 109.0 | 109.0 | 49 | 109.0 |
| 12:18:00 | 109.0 | 109.0 | 109.0 | 109.0 | 190 | 109.0 |
| 12:21:00 | 109.0 | 109.0 | 108.0 | 108.0 | 4442 | 108.2 |
| 12:24:00 | 108.7 | 109.1 | 108.7 | 109.1 | 679 | 109.1 |
| 12:27:00 | - |
| 12:30:00 | 109.0 | 109.0 | 106.6 | 106.6 | 13294 | 107.1 |
| 12:33:00 | 107.9 | 107.9 | 106.6 | 107.9 | 213 | 107.2 |
| 12:36:00 | 107.9 | 107.9 | 105.9 | 106.0 | 20951 | 106.2 |
| 12:39:00 | 106.0 | 107.8 | 106.0 | 107.7 | 1063 | 106.9 |
| 12:42:00 | 106.8 | 107.7 | 106.5 | 107.0 | 578 | 107.1 |
| 12:45:00 | 106.6 | 107.1 | 106.6 | 107.1 | 132 | 106.8 |
| 12:48:00 | 106.7 | 107.0 | 106.7 | 107.0 | 61 | 106.8 |
| 12:51:00 | 106.6 | 107.0 | 106.0 | 106.0 | 1757 | 106.2 |
| 12:54:00 | 106.1 | 107.0 | 106.1 | 106.8 | 148 | 106.9 |
| 12:57:00 | 106.8 | 106.8 | 106.5 | 106.8 | 222 | 106.8 |
| 13:00:00 | 106.9 | 106.9 | 106.2 | 106.9 | 1223 | 106.8 |
| 13:03:00 | 106.2 | 106.2 | 106.0 | 106.0 | 735 | 106.0 |
| 13:06:00 | 106.2 | 106.4 | 106.1 | 106.4 | 435 | 106.1 |
| 13:09:00 | 106.3 | 106.3 | 106.1 | 106.1 | 257 | 106.2 |
| 13:12:00 | - |
| 13:15:00 | 106.2 | 106.3 | 106.2 | 106.3 | 189 | 106.2 |
| 13:18:00 | 106.2 | 106.2 | 106.2 | 106.2 | 54 | 106.2 |
| 13:21:00 | 106.2 | 106.2 | 106.2 | 106.2 | 4 | 106.2 |
| 13:24:00 | 106.2 | 106.5 | 106.2 | 106.5 | 395 | 106.4 |
| 13:27:00 | 106.6 | 106.8 | 106.6 | 106.8 | 300 | 106.7 |
| 13:30:00 | 106.9 | 107.0 | 106.9 | 107.0 | 442 | 106.9 |
| 13:33:00 | 107.1 | 107.1 | 106.1 | 106.1 | 813 | 106.5 |
| 13:36:00 | 106.9 | 107.0 | 106.9 | 107.0 | 430 | 107.0 |
| 13:39:00 | 107.0 | 107.1 | 107.0 | 107.1 | 105 | 107.1 |
| 13:42:00 | 107.0 | 107.1 | 107.0 | 107.1 | 100 | 107.1 |
| 13:45:00 | 106.2 | 106.2 | 106.2 | 106.2 | 1129 | 106.2 |
| 13:48:00 | 107.0 | 107.1 | 107.0 | 107.0 | 1048 | 107.1 |
| 13:51:00 | 107.0 | 107.0 | 107.0 | 107.0 | 115 | 107.0 |
| 13:54:00 | 107.0 | 107.0 | 107.0 | 107.0 | 10 | 107.0 |
| 13:57:00 | 107.0 | 107.1 | 106.0 | 106.0 | 5115 | 106.5 |
| 14:00:00 | 107.5 | 107.5 | 107.5 | 107.5 | 51 | 107.5 |
| 14:03:00 | 107.5 | 107.5 | 107.4 | 107.4 | 1196 | 107.4 |
| 14:06:00 | 107.4 | 107.4 | 107.3 | 107.3 | 2409 | 107.4 |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | 107.4 | 107.4 | 107.3 | 107.3 | 761 | 107.4 |
| 14:18:00 | 107.4 | 107.5 | 107.4 | 107.4 | 3022 | 107.5 |
| 14:21:00 | 107.4 | 107.4 | 107.3 | 107.4 | 2388 | 107.3 |
| 14:24:00 | 107.5 | 107.5 | 107.5 | 107.5 | 2221 | 107.5 |
| 14:27:00 | - |
| 14:30:00 | 107.5 | 107.5 | 107.5 | 107.5 | 10 | 107.5 |
| 14:33:00 | 107.5 | 108.6 | 107.5 | 108.6 | 1052 | 108.2 |
| 14:36:00 | - |
| 14:39:00 | 107.1 | 107.1 | 107.1 | 107.1 | 327 | 107.1 |
| 14:42:00 | 107.1 | 107.4 | 107.1 | 107.2 | 497 | 107.3 |
| 14:45:00 | - |
| 14:48:00 | 107.4 | 107.6 | 107.4 | 107.5 | 447 | 107.5 |
| 14:51:00 | - |
| 14:54:00 | 107.5 | 107.5 | 107.4 | 107.4 | 285 | 107.4 |
| 14:57:00 | 107.6 | 107.6 | 107.6 | 107.6 | 220 | 107.6 |
| 15:00:00 | 107.7 | 107.7 | 107.7 | 107.7 | 100 | 107.7 |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | 107.8 | 108.1 | 107.8 | 108.0 | 1148 | 108.0 |
| 15:12:00 | 107.9 | 108.0 | 107.9 | 108.0 | 270 | 108.0 |
| 15:15:00 | - |
| 15:18:00 | 107.8 | 108.0 | 107.4 | 108.0 | 1273 | 107.9 |
| 15:21:00 | - |
| 15:24:00 | 107.8 | 107.9 | 107.8 | 107.9 | 186 | 107.9 |
| 15:27:00 | - |
| 15:30:00 | 107.8 | 107.9 | 107.8 | 107.9 | 100 | 107.8 |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | 107.5 | 107.5 | 107.3 | 107.3 | 188 | 107.3 |
| 15:48:00 | 107.4 | 107.5 | 107.0 | 107.0 | 6428 | 107.2 |
| 15:51:00 | - |
| 15:54:00 | 107.2 | 107.2 | 107.1 | 107.1 | 171 | 107.1 |
| 15:57:00 | 107.1 | 107.1 | 107.0 | 107.0 | 1838 | 107.0 |
| 16:00:00 | 106.9 | 106.9 | 106.0 | 106.0 | 850 | 106.2 |
| 16:03:00 | - |
| 16:06:00 | 106.0 | 106.0 | 106.0 | 106.0 | 923 | 106.0 |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 106.0 | 106.0 | 106.0 | 106.0 | 281 | 106.0 |
| 16:18:00 | - |
| 16:21:00 | 106.9 | 106.9 | 106.9 | 106.9 | 674 | 106.9 |
| 16:24:00 | 106.0 | 106.0 | 106.0 | 106.0 | 380 | 106.0 |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | 106.4 | 106.4 | 105.5 | 105.5 | 674 | 105.6 |
| 16:39:00 | 105.9 | 105.9 | 105.9 | 105.9 | 8 | 105.9 |
| 16:42:00 | 105.9 | 106.0 | 105.5 | 105.5 | 456 | 105.7 |
| 16:45:00 | 105.6 | 105.7 | 105.5 | 105.5 | 1021 | 105.5 |
| 16:48:00 | 105.7 | 105.7 | 105.7 | 105.7 | 7 | 105.7 |
| 16:51:00 | 105.9 | 105.9 | 105.9 | 105.9 | 71 | 105.9 |
| 16:54:00 | 105.9 | 105.9 | 105.6 | 105.7 | 722 | 105.7 |
| 16:57:00 | 105.6 | 105.6 | 105.5 | 105.5 | 6 | 105.5 |
| 17:00:00 | 105.5 | 106.0 | 105.4 | 106.0 | 1300 | 105.7 |
| 17:03:00 | 105.9 | 105.9 | 105.5 | 105.5 | 122 | 105.5 |
| 17:06:00 | - |
| 17:09:00 | 105.8 | 105.8 | 105.8 | 105.8 | 1 | 105.8 |
| 17:12:00 | 105.8 | 105.8 | 105.0 | 105.1 | 2319 | 105.2 |
| 17:15:00 | 105.0 | 105.9 | 104.7 | 105.9 | 2095 | 104.9 |
| 17:18:00 | 105.9 | 105.9 | 103.3 | 105.9 | 1024 | 104.0 |
| 17:21:00 | 104.2 | 104.2 | 103.0 | 103.0 | 3069 | 103.1 |
| 17:24:00 | 103.0 | 103.0 | 102.5 | 102.5 | 620 | 102.9 |
| 17:27:00 | 102.7 | 102.9 | 101.2 | 101.4 | 11730 | 102.0 |
| 17:30:00 | 101.3 | 102.8 | 101.3 | 102.8 | 618 | 101.4 |
| 17:33:00 | 101.7 | 102.0 | 101.6 | 101.6 | 292 | 101.9 |
| 17:36:00 | 101.3 | 101.3 | 101.2 | 101.2 | 2026 | 101.3 |
| 17:39:00 | 101.9 | 102.7 | 101.9 | 102.7 | 130 | 102.6 |
| 17:42:00 | 101.9 | 103.0 | 101.9 | 103.0 | 1384 | 102.1 |
| 17:45:00 | 102.1 | 102.8 | 101.1 | 102.8 | 627 | 101.4 |
| 17:48:00 | 101.3 | 102.9 | 101.2 | 101.2 | 6563 | 102.3 |
| 17:51:00 | 101.3 | 102.7 | 101.3 | 102.7 | 1603 | 101.5 |
| 17:54:00 | 101.5 | 101.9 | 101.5 | 101.9 | 426 | 101.6 |
| 17:57:00 | 102.0 | 104.6 | 102.0 | 104.4 | 4240 | 103.5 |
| 18:00:00 | 104.4 | 105.9 | 104.0 | 104.0 | 4186 | 104.7 |
| 18:03:00 | 103.9 | 106.1 | 103.9 | 106.0 | 11267 | 105.4 |
| 18:06:00 | 106.0 | 106.6 | 106.0 | 106.5 | 892 | 106.1 |
| 18:09:00 | 105.6 | 106.7 | 104.9 | 105.0 | 5505 | 105.5 |
| 18:12:00 | 104.9 | 105.1 | 103.0 | 103.0 | 3083 | 104.7 |
| 18:15:00 | 103.0 | 103.9 | 102.9 | 103.9 | 691 | 103.6 |
| 18:18:00 | 103.7 | 104.0 | 103.6 | 104.0 | 178 | 103.7 |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | - |
| 18:30:00 | 104.3 | 104.8 | 104.3 | 104.3 | 521 | 104.3 |
| 18:33:00 | 104.4 | 104.4 | 103.0 | 104.1 | 1374 | 103.6 |
| 18:36:00 | 104.0 | 104.0 | 103.1 | 103.1 | 814 | 104.0 |
| 18:39:00 | 103.8 | 103.8 | 103.8 | 103.8 | 23 | 103.8 |
| 18:42:00 | 103.9 | 104.7 | 103.9 | 104.7 | 605 | 103.9 |
| 18:45:00 | 104.7 | 104.8 | 103.4 | 103.4 | 2523 | 104.8 |
| 18:48:00 | - |
| 18:51:00 | - |
| 18:54:00 | - |
| 18:57:00 | - |
| 19:00:00 | - |
| 19:03:00 | - |
| 19:06:00 | 103.1 | 103.1 | 103.1 | 103.1 | 75 | 103.1 |
| 19:09:00 | 104.5 | 104.8 | 103.3 | 103.3 | 2020 | 104.0 |
| 19:12:00 | 104.7 | 104.7 | 103.3 | 104.0 | 2565 | 104.0 |
| 19:15:00 | 104.6 | 104.6 | 104.0 | 104.0 | 74 | 104.2 |
| 19:18:00 | 104.2 | 104.8 | 104.2 | 104.7 | 1185 | 104.7 |
| 19:21:00 | 104.7 | 104.7 | 103.2 | 103.4 | 1167 | 103.7 |
| 19:24:00 | 103.4 | 103.4 | 103.4 | 103.4 | 100 | 103.4 |
| 19:27:00 | 104.3 | 104.8 | 104.3 | 104.8 | 1139 | 104.4 |
| 19:30:00 | 104.8 | 104.8 | 104.8 | 104.8 | 1090 | 104.8 |
| 19:33:00 | 104.8 | 104.8 | 103.9 | 103.9 | 1510 | 104.1 |
| 19:36:00 | 104.0 | 104.0 | 103.4 | 103.4 | 96 | 103.6 |
| 19:39:00 | 104.0 | 104.0 | 103.9 | 103.9 | 1303 | 104.0 |
| 19:42:00 | 104.8 | 104.9 | 104.8 | 104.9 | 481 | 104.9 |
| 19:45:00 | 104.9 | 105.7 | 104.1 | 104.1 | 842 | 104.9 |
| 19:48:00 | 104.1 | 104.1 | 103.4 | 103.4 | 1191 | 103.8 |
| 19:51:00 | 104.0 | 104.0 | 103.4 | 103.4 | 7 | 103.5 |
| 19:54:00 | 103.4 | 103.4 | 102.8 | 102.8 | 871 | 103.2 |
| 19:57:00 | 104.0 | 105.1 | 104.0 | 105.1 | 125 | 105.1 |
| 20:00:00 | 104.1 | 104.6 | 103.0 | 104.1 | 6063 | 103.1 |
| 20:03:00 | 103.1 | 103.1 | 102.8 | 102.8 | 1260 | 102.9 |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 102.9 | 102.9 | 102.8 | 102.8 | 500 | 102.8 |
| 20:15:00 | 102.8 | 102.9 | 102.8 | 102.8 | 4186 | 102.8 |
| 20:18:00 | 102.8 | 102.8 | 102.6 | 102.6 | 2104 | 102.7 |
| 20:21:00 | - |
| 20:24:00 | 102.6 | 102.6 | 102.6 | 102.6 | 20 | 102.6 |
| 20:27:00 | 102.6 | 102.6 | 102.6 | 102.6 | 1000 | 102.6 |
| 20:30:00 | 102.6 | 102.6 | 102.6 | 102.6 | 50 | 102.6 |
| 20:33:00 | 103.5 | 103.5 | 103.5 | 103.5 | 14 | 103.5 |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | 103.1 | 103.4 | 103.0 | 103.4 | 36 | 103.2 |
| 20:45:00 | 103.1 | 103.1 | 103.1 | 103.1 | 10 | 103.1 |
| 20:48:00 | 103.4 | 103.4 | 103.4 | 103.4 | 176 | 103.4 |
| 20:51:00 | 103.1 | 103.1 | 102.6 | 102.6 | 101 | 102.8 |
| 20:54:00 | 103.3 | 103.5 | 103.3 | 103.5 | 1010 | 103.4 |
| 20:57:00 | - |
| 21:00:00 | 103.4 | 103.5 | 103.4 | 103.5 | 145 | 103.5 |
| 21:03:00 | 103.3 | 103.5 | 103.3 | 103.5 | 417 | 103.5 |
| 21:06:00 | 103.5 | 103.5 | 103.5 | 103.5 | 19 | 103.5 |
| 21:09:00 | - |
| 21:12:00 | 103.5 | 103.5 | 103.5 | 103.5 | 695 | 103.5 |
| 21:15:00 | 103.5 | 103.8 | 103.5 | 103.8 | 1087 | 103.7 |
| 21:18:00 | 104.0 | 104.0 | 104.0 | 104.0 | 1 | 104.0 |
| 21:21:00 | 104.8 | 104.8 | 104.1 | 104.8 | 407 | 104.3 |
| 21:24:00 | 104.0 | 104.3 | 103.7 | 104.2 | 1586 | 104.1 |
| 21:27:00 | 104.2 | 104.2 | 104.1 | 104.1 | 1093 | 104.2 |
| 21:30:00 | 104.3 | 104.3 | 104.0 | 104.0 | 1389 | 104.1 |
| 21:33:00 | 104.1 | 104.1 | 104.1 | 104.1 | 575 | 104.1 |
| 21:36:00 | 104.8 | 104.8 | 104.0 | 104.1 | 1011 | 104.0 |
| 21:39:00 | 104.0 | 104.0 | 103.6 | 103.6 | 226 | 104.0 |
| 21:42:00 | - |
| 21:45:00 | 103.5 | 103.7 | 103.5 | 103.7 | 297 | 103.6 |
| 21:48:00 | 103.5 | 103.5 | 103.5 | 103.5 | 695 | 103.5 |
| 21:51:00 | 103.3 | 103.3 | 103.0 | 103.0 | 718 | 103.0 |
| 21:54:00 | - |
| 21:57:00 | 102.9 | 102.9 | 102.9 | 102.9 | 10 | 102.9 |
| 22:00:00 | 102.8 | 103.0 | 102.8 | 103.0 | 1215 | 103.0 |
| 22:03:00 | - |
| 22:06:00 | 103.9 | 103.9 | 103.9 | 103.9 | 20 | 103.9 |
| 22:09:00 | 103.1 | 103.1 | 103.0 | 103.0 | 365 | 103.0 |
| 22:12:00 | - |
| 22:15:00 | - |
| 22:18:00 | - |
| 22:21:00 | 103.0 | 103.5 | 103.0 | 103.5 | 284 | 103.0 |
| 22:24:00 | 103.5 | 103.5 | 102.7 | 102.7 | 30 | 102.9 |
| 22:27:00 | 102.9 | 103.1 | 102.6 | 103.1 | 1374 | 102.8 |
| 22:30:00 | 103.8 | 103.9 | 103.8 | 103.9 | 125 | 103.9 |
| 22:33:00 | 103.8 | 104.0 | 103.8 | 104.0 | 102 | 104.0 |
| 22:36:00 | 103.7 | 103.9 | 103.0 | 103.0 | 196 | 103.4 |
| 22:39:00 | 103.2 | 103.2 | 103.1 | 103.1 | 30 | 103.2 |
| 22:42:00 | 103.2 | 103.2 | 103.0 | 103.0 | 33 | 103.1 |
| 22:45:00 | 103.5 | 103.9 | 103.5 | 103.9 | 28 | 103.5 |
| 22:48:00 | 103.6 | 103.6 | 102.7 | 102.7 | 129 | 103.0 |
| 22:51:00 | 102.7 | 102.7 | 102.7 | 102.7 | 12 | 102.7 |
| 22:54:00 | - |
| 22:57:00 | 102.9 | 102.9 | 102.9 | 102.9 | 406 | 102.9 |
| 23:00:00 | 102.9 | 102.9 | 102.9 | 102.9 | 1 | 102.9 |
| 23:03:00 | 103.8 | 103.9 | 103.8 | 103.9 | 247 | 103.9 |
| 23:06:00 | 103.8 | 103.8 | 103.8 | 103.8 | 20 | 103.8 |
| 23:09:00 | - |
| 23:12:00 | 103.0 | 103.0 | 101.2 | 101.2 | 1636 | 102.2 |
| 23:15:00 | 102.7 | 103.7 | 101.1 | 101.1 | 375 | 102.5 |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | 102.9 | 102.9 | 102.9 | 102.9 | 1020 | 102.9 |
| 23:27:00 | - |
| 23:30:00 | 102.4 | 102.5 | 102.4 | 102.5 | 727 | 102.5 |
| 23:33:00 | 102.5 | 102.8 | 102.5 | 102.8 | 1681 | 102.7 |
| 23:36:00 | 102.7 | 102.7 | 102.7 | 102.7 | 5 | 102.7 |
| 23:39:00 | 103.0 | 103.8 | 103.0 | 103.1 | 330 | 103.3 |
| 23:42:00 | 103.5 | 105.0 | 103.5 | 105.0 | 1220 | 104.6 |
| 23:45:00 | 104.0 | 104.0 | 102.9 | 102.9 | 89 | 103.2 |
| 23:48:00 | 102.9 | 103.8 | 102.8 | 102.8 | 155 | 103.4 |
| 23:51:00 | 102.9 | 102.9 | 102.8 | 102.8 | 2 | 102.8 |
| 23:54:00 | 102.7 | 103.7 | 102.7 | 103.7 | 246 | 103.4 |
| 23:57:00 | 103.6 | 103.6 | 103.6 | 103.6 | 19 | 103.6 |