日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/07/07 9:00 39740 39835 39665 39760 35491 170 20
2025/07/07 9:15 39755 39785 39700 39720 25178 85 -35
2025/07/07 9:30 39720 39745 39665 39670 21253 80 -50
2025/07/07 9:45 39675 39735 39670 39690 19317 65 15
2025/07/07 10:00 39685 39690 39535 39550 20432 155 -135
2025/07/07 10:15 39550 39630 39545 39605 15080 85 55
2025/07/07 10:30 39600 39650 39590 39605 15980 60 5
2025/07/07 10:45 39600 39670 39600 39625 7294 70 25
2025/07/07 11:00 39620 39635 39580 39620 11497 55 0
2025/07/07 11:15 39620 39650 39615 39625 6698 35 5
2025/07/07 11:30 39625 39655 39600 39650 3540 55 25
2025/07/07 11:45 39650 39670 39630 39635 5428 40 -15
2025/07/07 12:00 39630 39640 39605 39620 4026 35 -10
2025/07/07 12:15 39615 39630 39605 39630 4787 25 15
2025/07/07 12:30 39625 39645 39615 39640 15479 30 15
2025/07/07 12:45 39640 39655 39625 39650 6866 30 10
2025/07/07 13:00 39645 39690 39645 39655 10752 45 10
2025/07/07 13:15 39655 39680 39655 39680 5872 25 25
2025/07/07 13:30 39675 39680 39610 39615 6295 70 -60
2025/07/07 13:45 39615 39620 39580 39585 16798 40 -30
2025/07/07 14:00 39585 39590 39560 39575 25138 30 -10
2025/07/07 14:15 39570 39600 39570 39585 15999 30 15
2025/07/07 14:30 39580 39600 39565 39595 11472 35 15
2025/07/07 14:45 39595 39595 39565 39580 17917 30 -15
2025/07/07 15:00 39580 39600 39550 39570 21282 50 -10
2025/07/07 15:15 39570 39575 39530 39575 18822 45 5
2025/07/07 15:30 39575 39600 39550 39565 29404 50 -10
2025/07/07 15:45 39540 39540 39540 39540 3229 0 0
2025/07/07 17:00 39595 39630 39580 39595 9901 50 0
2025/07/07 17:15 39590 39610 39575 39585 8138 35 -5
2025/07/07 17:30 39580 39615 39570 39600 4792 45 20
2025/07/07 17:45 39600 39610 39580 39590 2996 30 -10
2025/07/07 18:00 39590 39625 39585 39615 2216 40 25
2025/07/07 18:15 39615 39630 39610 39620 2104 20 5
2025/07/07 18:30 39620 39655 39610 39645 1650 45 25
2025/07/07 18:45 39645 39695 39635 39690 2015 60 45
2025/07/07 19:00 39690 39710 39675 39705 1461 35 15
2025/07/07 19:15 39705 39740 39685 39740 1264 55 35
2025/07/07 19:30 39740 39760 39730 39745 1182 30 5
2025/07/07 19:45 39740 39745 39720 39720 1594 25 -20
2025/07/07 20:00 39725 39740 39720 39725 3317 20 0
2025/07/07 20:15 39725 39735 39710 39735 2670 25 10
2025/07/07 20:30 39730 39740 39710 39735 2163 30 5
2025/07/07 20:45 39730 39775 39730 39770 1391 45 40
2025/07/07 21:00 39765 39790 39750 39790 1476 40 25
2025/07/07 21:15 39790 39810 39790 39800 1452 20 10
2025/07/07 21:30 39795 39805 39785 39785 1265 20 -10
2025/07/07 21:45 39785 39790 39765 39765 2083 25 -20
2025/07/07 22:00 39765 39790 39750 39780 5360 40 15
2025/07/07 22:15 39785 39820 39785 39815 2448 35 30
2025/07/07 22:30 39815 39870 39815 39860 6970 55 45
2025/07/07 22:45 39855 39915 39840 39845 4300 75 -10
2025/07/07 23:00 39850 39855 39815 39820 4338 40 -30
2025/07/07 23:15 39820 39830 39780 39785 2806 50 -35
2025/07/07 23:30 39785 39805 39755 39795 2913 50 10
2025/07/07 23:45 39790 39815 39760 39780 2755 55 -10
2025/07/08 0:00 39780 39790 39765 39770 3646 25 -10
2025/07/08 0:15 39765 39780 39750 39780 2545 30 15
2025/07/08 0:30 39775 39795 39775 39775 2707 20 0
2025/07/08 0:45 39775 39775 39730 39765 1252 45 -10
2025/07/08 1:00 39765 39815 39765 39780 898 50 15
2025/07/08 1:15 39780 39800 39490 39535 1114 310 -245
2025/07/08 1:30 39535 39660 39530 39615 1573 130 80
2025/07/08 1:45 39615 39625 39545 39565 1090 80 -50
2025/07/08 2:00 39560 39605 39535 39605 841 70 45
2025/07/08 2:15 39605 39640 39560 39570 818 80 -35
2025/07/08 2:30 39570 39725 39510 39540 1037 215 -30
2025/07/08 2:45 39540 39550 39500 39530 7291 50 -10
2025/07/08 3:00 39530 39560 39520 39530 1569 40 0
2025/07/08 3:15 39530 39530 39360 39370 853 170 -160
2025/07/08 3:30 39375 39485 39360 39485 2487 125 110
2025/07/08 3:45 39485 39550 39485 39540 1900 65 55
2025/07/08 4:00 39540 39545 39490 39515 1299 55 -25
2025/07/08 4:15 39520 39530 39450 39450 1727 0 -70
2025/07/08 4:30 39455 39475 39420 39435 1710 55 -20
2025/07/08 4:45 39435 39465 39405 39455 4515 60 20
2025/07/08 5:00 39460 39460 39405 39410 1584 55 -50
2025/07/08 5:15 39410 39430 39410 39425 610 20 15
2025/07/08 5:30 39420 39425 39370 39375 537 55 -45
2025/07/08 5:45 39370 39375 39345 39365 650 30 -5
2025/07/08 6:00 39355 39355 39355 39355 746 0 0
2025/07/08 8:45 39405 39525 39405 39510 14405 120 105
2025/07/08 9:00 39510 39770 39495 39765 44249 275 255
2025/07/08 9:15 39760 39780 39630 39685 24946 150 -75
2025/07/08 9:30 39685 39820 39660 39780 22654 160 95
2025/07/08 9:45 39785 39805 39725 39750 13834 80 -35
2025/07/08 10:00 39755 39795 39725 39780 13736 70 25
2025/07/08 10:15 39785 39785 39670 39690 13511 115 -95
2025/07/08 10:30 39685 39705 39635 39645 12216 70 -40
2025/07/08 10:45 39645 39645 39585 39610 10317 60 -35
2025/07/08 11:00 39610 39650 39595 39625 8644 55 15
2025/07/08 11:15 39625 39730 39620 39715 8232 110 90
2025/07/08 11:30 39715 39760 39695 39750 4158 65 35
2025/07/08 11:45 39750 39770 39740 39760 3704 30 10
2025/07/08 12:00 39765 39775 39745 39760 3598 30 -5
2025/07/08 12:15 39765 39775 39755 39765 7066 20 0
2025/07/08 12:30 39765 39785 39735 39740 16920 50 -25
2025/07/08 12:45 39745 39750 39685 39700 13512 65 -45
2025/07/08 13:00 39705 39705 39655 39675 18980 50 -30
2025/07/08 13:15 39675 39680 39625 39680 7595 55 5
2025/07/08 13:30 39685 39710 39660 39685 9790 50 0
2025/07/08 13:45 39685 39715 39680 39700 5776 35 15
2025/07/08 14:00 39700 39720 39685 39705 8113 35 5
2025/07/08 14:15 39705 39715 39690 39690 7608 25 -15
2025/07/08 14:30 39690 39700 39660 39690 6329 40 0
2025/07/08 14:45 39690 39740 39690 39735 11802 50 45
2025/07/08 15:00 39735 39745 39705 39710 28203 40 -25
2025/07/08 15:15 39705 39740 39690 39720 16439 50 15
2025/07/08 15:30 39720 39795 39705 39770 20605 90 50
2025/07/08 15:45 39820 39820 39820 39820 3892 0 0
2025/07/08 17:00 39850 39865 39830 39860 21811 35 10
2025/07/08 17:15 39860 39885 39860 39870 7466 25 10
2025/07/08 17:30 39865 39870 39835 39850 7907 35 -15
2025/07/08 17:45 39845 39855 39825 39825 4823 30 -20
2025/07/08 18:00 39825 39865 39820 39850 4976 45 25
2025/07/08 18:15 39850 39855 39825 39845 4343 30 -5
2025/07/08 18:30 39845 39850 39825 39840 3436 25 -5
2025/07/08 18:45 39840 39845 39810 39815 5381 35 -25
2025/07/08 19:00 39815 39830 39805 39830 3061 25 15
2025/07/08 19:15 39830 39865 39830 39855 2291 35 25
2025/07/08 19:30 39855 39865 39835 39860 2427 30 5
2025/07/08 19:45 39865 39865 39845 39850 1504 20 -15
2025/07/08 20:00 39850 39860 39840 39850 1777 20 0
2025/07/08 20:15 39850 39870 39845 39865 2144 25 15
2025/07/08 20:30 39865 39885 39850 39880 2135 35 15
2025/07/08 20:45 39885 39890 39865 39875 3509 25 -10
2025/07/08 21:00 39870 39875 39845 39870 2860 30 0
2025/07/08 21:15 39875 39875 39845 39855 3103 30 -20
2025/07/08 21:30 39860 39860 39830 39840 3660 30 -20
2025/07/08 21:45 39840 39850 39825 39845 2044 25 5
2025/07/08 22:00 39845 39865 39840 39860 2662 25 15
2025/07/08 22:15 39860 39870 39840 39870 3686 30 10
2025/07/08 22:30 39865 39910 39850 39900 6938 60 35
2025/07/08 22:45 39900 39955 39900 39920 6726 55 20
2025/07/08 23:00 39920 39930 39865 39895 5749 65 -25
2025/07/08 23:15 39890 39935 39880 39925 3832 55 35
2025/07/08 23:30 39935 40040 39930 40020 4838 110 85
2025/07/08 23:45 40015 40050 39950 40005 2752 100 -10
2025/07/09 0:00 40005 40035 39990 40015 5100 45 10
2025/07/09 0:15 40015 40030 39930 39950 3894 100 -65
2025/07/09 0:30 39950 40010 39945 39995 5595 65 45
2025/07/09 0:45 39995 40025 39980 40010 3371 45 15
2025/07/09 1:00 40015 40015 39955 39970 3484 60 -45
2025/07/09 1:15 39970 40040 39970 40025 2676 70 55
2025/07/09 1:30 40030 40045 39970 40015 1328 75 -15
2025/07/09 1:45 40010 40020 39985 40005 1642 35 -5
2025/07/09 2:00 40010 40015 39985 40005 2037 30 -5
2025/07/09 2:15 40005 40010 39965 40000 1496 45 -5
2025/07/09 2:30 40005 40010 39975 39985 984 35 -20
2025/07/09 2:45 39985 40020 39975 40010 1023 45 25
2025/07/09 3:00 40005 40020 40000 40010 1057 20 5
2025/07/09 3:15 40015 40015 39975 39990 969 40 -25
2025/07/09 3:30 39995 40005 39980 39980 975 25 -15
2025/07/09 3:45 39975 39990 39975 39980 1909 15 5
2025/07/09 4:00 39980 39985 39955 39960 7069 30 -20
2025/07/09 4:15 39960 39970 39945 39960 1773 25 0
2025/07/09 4:30 39955 39965 39950 39955 1368 15 0
2025/07/09 4:45 39960 39995 39955 39980 4248 40 20
2025/07/09 5:00 39985 39990 39965 39965 1064 25 -20
2025/07/09 5:15 39970 39980 39960 39960 550 20 -10
2025/07/09 5:30 39965 39970 39955 39960 584 15 -5
2025/07/09 5:45 39965 39970 39955 39960 2152 15 -5
2025/07/09 6:00 39960 39960 39960 39960 1026 0 0
2025/07/09 8:45 39955 39985 39915 39950 23563 70 -5
2025/07/09 9:00 39955 39995 39740 39745 45056 255 -210
2025/07/09 9:15 39745 39790 39735 39755 25344 55 10
2025/07/09 9:30 39755 39760 39635 39640 15985 125 -115
2025/07/09 9:45 39635 39700 39625 39645 17779 75 10
2025/07/09 10:00 39650 39715 39640 39685 18880 75 35
2025/07/09 10:15 39685 39685 39585 39610 23280 100 -75
2025/07/09 10:30 39605 39645 39575 39630 14726 70 25
2025/07/09 10:45 39630 39675 39615 39665 9649 60 35
2025/07/09 11:00 39665 39710 39660 39690 12402 50 25
2025/07/09 11:15 39685 39700 39670 39680 9578 30 -5
2025/07/09 11:30 39680 39690 39670 39685 5079 20 5
2025/07/09 11:45 39690 39700 39665 39665 3108 35 -25
2025/07/09 12:00 39665 39690 39665 39690 5264 25 25
2025/07/09 12:15 39685 39705 39675 39700 3449 30 15
2025/07/09 12:30 39695 39725 39690 39695 13233 35 0
2025/07/09 12:45 39695 39720 39675 39715 11477 45 20
2025/07/09 13:00 39710 39765 39705 39760 10818 60 50
2025/07/09 13:15 39755 39770 39740 39755 14667 30 0
2025/07/09 13:30 39750 39795 39750 39790 15425 45 40
2025/07/09 13:45 39795 39795 39770 39785 11391 25 -10
2025/07/09 14:00 39785 39825 39785 39815 11101 40 30
2025/07/09 14:15 39810 39825 39765 39775 11208 60 -35
2025/07/09 14:30 39770 39810 39765 39800 10765 45 30
2025/07/09 14:45 39800 39810 39780 39805 10386 30 5
2025/07/09 15:00 39800 39810 39730 39745 13377 80 -55
2025/07/09 15:15 39750 39805 39750 39800 15634 55 50
2025/07/09 15:30 39800 39840 39770 39790 15233 70 -10
2025/07/09 15:45 39800 39800 39800 39800 3362 0 0
2025/07/09 17:00 39830 39860 39830 39845 8261 30 15
2025/07/09 17:15 39845 39865 39830 39850 3852 35 5
2025/07/09 17:30 39850 39865 39825 39835 2927 40 -15
2025/07/09 17:45 39835 39855 39800 39800 1899 55 -35
2025/07/09 18:00 39800 39825 39770 39820 3313 55 20
2025/07/09 18:15 39820 39855 39820 39845 2683 35 25
2025/07/09 18:30 39845 39855 39830 39845 2706 25 0
2025/07/09 18:45 39845 39855 39835 39845 2372 20 0
2025/07/09 19:00 39840 39845 39795 39815 1756 50 -25
2025/07/09 19:15 39815 39830 39810 39815 923 20 0
2025/07/09 19:30 39815 39840 39810 39820 1710 30 5
2025/07/09 19:45 39820 39830 39805 39820 2568 25 0
2025/07/09 20:00 39825 39835 39815 39830 1581 20 5
2025/07/09 20:15 39830 39850 39825 39850 1596 25 20
2025/07/09 20:30 39850 39865 39835 39840 2157 30 -10
2025/07/09 20:45 39845 39850 39835 39845 2542 15 0
2025/07/09 21:00 39840 39855 39820 39850 2810 35 10
2025/07/09 21:15 39850 39860 39835 39845 12582 25 -5
2025/07/09 21:30 39845 39855 39825 39850 7107 30 5
2025/07/09 21:45 39850 39875 39830 39845 4301 45 -5
2025/07/09 22:00 39845 39845 39820 39825 5187 25 -20
2025/07/09 22:15 39825 39850 39815 39840 3231 35 15
2025/07/09 22:30 39840 39895 39835 39885 5119 60 45
2025/07/09 22:45 39890 39955 39880 39935 3948 75 45
2025/07/09 23:00 39935 39940 39860 39860 4630 80 -75
2025/07/09 23:15 39860 39870 39825 39840 7128 45 -20
2025/07/09 23:30 39845 39845 39770 39810 5856 75 -35
2025/07/09 23:45 39805 39830 39780 39805 5268 50 0
2025/07/10 0:00 39800 39835 39770 39775 3427 65 -25
2025/07/10 0:15 39780 39830 39760 39810 2740 70 30
2025/07/10 0:30 39810 39815 39735 39795 2868 80 -15
2025/07/10 0:45 39795 39815 39795 39815 2362 20 20
2025/07/10 1:00 39810 39825 39795 39800 1736 30 -10
2025/07/10 1:15 39800 39820 39785 39805 1844 35 5
2025/07/10 1:30 39810 39825 39795 39810 1425 30 0
2025/07/10 1:45 39810 39835 39805 39825 1008 30 15
2025/07/10 2:00 39820 39830 39795 39800 1177 35 -20
2025/07/10 2:15 39800 39825 39800 39815 777 25 15
2025/07/10 2:30 39820 39835 39810 39820 842 25 0
2025/07/10 2:45 39825 39850 39810 39845 571 40 20
2025/07/10 3:00 39845 39890 39845 39880 563 45 35
2025/07/10 3:15 39880 39885 39860 39865 901 25 -15
2025/07/10 3:30 39865 39880 39865 39870 1342 15 5
2025/07/10 3:45 39870 39890 39870 39885 1238 20 15
2025/07/10 4:00 39885 39910 39880 39885 1268 30 0
2025/07/10 4:15 39885 39900 39870 39885 1287 30 0
2025/07/10 4:30 39880 39905 39880 39895 1153 25 15
2025/07/10 4:45 39900 39925 39885 39915 2106 40 15
2025/07/10 5:00 39920 39945 39915 39935 1003 30 15
2025/07/10 5:15 39935 39940 39905 39905 268 35 -30
2025/07/10 5:30 39905 39920 39900 39915 456 20 10
2025/07/10 5:45 39910 39930 39910 39920 334 20 10
2025/07/10 6:00 39905 39905 39905 39905 886 0 0
2025/07/10 8:45 39860 39880 39795 39805 14930 85 -55
2025/07/10 9:00 39800 39805 39625 39630 29642 180 -170
2025/07/10 9:15 39635 39670 39605 39610 12889 65 -25
2025/07/10 9:30 39610 39725 39605 39695 13166 120 85
2025/07/10 9:45 39695 39700 39595 39630 11245 105 -65
2025/07/10 10:00 39630 39635 39545 39585 14969 90 -45
2025/07/10 10:15 39580 39635 39575 39590 9909 60 10
2025/07/10 10:30 39590 39630 39585 39615 9402 45 25
2025/07/10 10:45 39615 39660 39600 39615 9352 60 0
2025/07/10 11:00 39615 39635 39575 39615 9267 60 0
2025/07/10 11:15 39615 39630 39595 39615 5866 35 0
2025/07/10 11:30 39615 39630 39600 39610 3910 30 -5
2025/07/10 11:45 39610 39645 39610 39630 2439 35 20
2025/07/10 12:00 39630 39630 39585 39590 2864 45 -40
2025/07/10 12:15 39590 39610 39585 39590 4645 25 0
2025/07/10 12:30 39595 39625 39575 39575 12673 50 -20
2025/07/10 12:45 39575 39595 39565 39580 5659 30 5
2025/07/10 13:00 39575 39620 39575 39605 6904 45 30
2025/07/10 13:15 39605 39670 39600 39670 5380 70 65
2025/07/10 13:30 39665 39670 39605 39605 9644 65 -60
2025/07/10 13:45 39605 39605 39555 39575 3952 50 -30
2025/07/10 14:00 39580 39590 39570 39585 5316 20 5
2025/07/10 14:15 39580 39580 39550 39560 6081 30 -20
2025/07/10 14:30 39560 39575 39540 39555 6175 35 -5
2025/07/10 14:45 39560 39595 39545 39590 11894 50 30
2025/07/10 15:00 39590 39635 39570 39635 11280 65 45
2025/07/10 15:15 39635 39665 39625 39650 15120 40 15
2025/07/10 15:30 39650 39705 39635 39660 22764 70 10
2025/07/10 15:45 39640 39640 39640 39640 2128 0 0
2025/07/10 17:00 39675 39695 39650 39650 5563 45 -25
2025/07/10 17:15 39650 39685 39650 39680 2283 35 30
2025/07/10 17:30 39680 39715 39675 39710 2020 40 30
2025/07/10 17:45 39705 39710 39685 39705 1469 25 0
2025/07/10 18:00 39705 39730 39700 39715 1523 30 10
2025/07/10 18:15 39715 39715 39680 39690 1828 35 -25
2025/07/10 18:30 39685 39695 39670 39685 1400 25 0
2025/07/10 18:45 39685 39690 39670 39685 859 20 0
2025/07/10 19:00 39680 39690 39675 39685 1525 15 5
2025/07/10 19:15 39685 39690 39670 39675 1100 20 -10
2025/07/10 19:30 39675 39695 39675 39680 476 20 5
2025/07/10 19:45 39685 39690 39660 39660 628 30 -25
2025/07/10 20:00 39660 39680 39660 39675 608 20 15
2025/07/10 20:15 39670 39685 39665 39675 785 20 5
2025/07/10 20:30 39675 39685 39670 39675 1160 15 0
2025/07/10 20:45 39680 39700 39670 39680 684 30 0
2025/07/10 21:00 39680 39685 39660 39660 2213 25 -20
2025/07/10 21:15 39660 39660 39605 39635 2238 55 -25
2025/07/10 21:30 39640 39660 39615 39630 22160 45 -10
2025/07/10 21:45 39630 39640 39610 39625 10334 30 -5
2025/07/10 22:00 39625 39650 39615 39640 5936 35 15
2025/07/10 22:15 39640 39675 39640 39665 3523 35 25
2025/07/10 22:30 39665 39690 39635 39660 8488 55 -5
2025/07/10 22:45 39655 39670 39590 39615 6399 80 -40
2025/07/10 23:00 39615 39660 39605 39655 8681 55 40
2025/07/10 23:15 39660 39690 39650 39670 4759 40 10
2025/07/10 23:30 39675 39715 39670 39705 3120 45 30
2025/07/10 23:45 39700 39705 39675 39690 2252 30 -10
2025/07/11 0:00 39690 39700 39660 39680 3413 40 -10
2025/07/11 0:15 39685 39690 39675 39690 4278 15 5
2025/07/11 0:30 39690 39725 39690 39725 2066 35 35
2025/07/11 0:45 39725 39745 39715 39745 1907 30 20
2025/07/11 1:00 39740 39745 39705 39710 1033 40 -30
2025/07/11 1:15 39710 39740 39705 39730 1004 35 20
2025/07/11 1:30 39730 39740 39710 39720 966 30 -10
2025/07/11 1:45 39715 39715 39695 39700 3535 20 -15
2025/07/11 2:00 39700 39715 39695 39710 1063 20 10
2025/07/11 2:15 39710 39715 39700 39710 447 15 0
2025/07/11 2:30 39710 39735 39710 39730 424 25 20
2025/07/11 2:45 39730 39755 39730 39750 641 25 20
2025/07/11 3:00 39745 39750 39735 39735 159 15 -10
2025/07/11 3:15 39735 39745 39735 39740 394 10 5
2025/07/11 3:30 39740 39750 39720 39720 1865 30 -20
2025/07/11 3:45 39725 39730 39710 39720 424 20 -5
2025/07/11 4:00 39720 39730 39720 39725 429 10 5
2025/07/11 4:15 39720 39730 39715 39715 368 15 -5
2025/07/11 4:30 39715 39730 39700 39720 400 30 5
2025/07/11 4:45 39715 39720 39675 39705 560 45 -10
2025/07/11 5:00 39705 39705 39675 39680 682 30 -25
2025/07/11 5:15 39680 39690 39675 39685 469 15 5
2025/07/11 5:30 39690 39705 39685 39705 385 20 15
2025/07/11 5:45 39705 39710 39700 39710 493 10 5
2025/07/11 6:00 39730 39730 39730 39730 838 0 0
2025/07/11 8:45 39740 39900 39740 39885 16700 160 145
2025/07/11 9:00 39890 39960 39820 39930 38635 140 40
2025/07/11 9:15 39930 39940 39545 39615 19716 395 -315
2025/07/11 9:30 39610 39705 39570 39625 13611 135 15
2025/07/11 9:45 39620 39780 39610 39725 10336 170 105
2025/07/11 10:00 39725 39735 39640 39645 11326 95 -80
2025/07/11 10:15 39645 39730 39620 39695 9787 110 50
2025/07/11 10:30 39695 39755 39695 39720 9705 60 25
2025/07/11 10:45 39720 39725 39565 39575 6040 160 -145
2025/07/11 11:00 39575 39625 39570 39595 10600 55 20
2025/07/11 11:15 39600 39650 39580 39590 8908 70 -10
2025/07/11 11:30 39590 39600 39565 39570 2582 35 -20
2025/07/11 11:45 39575 39590 39545 39590 2226 45 15
2025/07/11 12:00 39590 39615 39575 39610 3395 40 20
2025/07/11 12:15 39605 39625 39595 39620 2196 30 15
2025/07/11 12:30 39620 39670 39615 39650 8483 55 30
2025/07/11 12:45 39655 39655 39615 39630 6612 40 -25
2025/07/11 13:00 39630 39630 39580 39605 6196 50 -25
2025/07/11 13:15 39605 39645 39585 39635 10129 60 30
2025/07/11 13:30 39635 39640 39595 39635 7550 45 0
2025/07/11 13:45 39635 39640 39605 39610 9949 35 -25
2025/07/11 14:00 39610 39685 39605 39660 7933 80 50
2025/07/11 14:15 39660 39670 39640 39655 7551 30 -5
2025/07/11 14:30 39655 39685 39655 39670 7967 30 15
2025/07/11 14:45 39670 39675 39525 39530 6971 150 -140
2025/07/11 15:00 39535 39555 39490 39535 8574 65 0
2025/07/11 15:15 39540 39590 39530 39555 9644 60 15
2025/07/11 15:30 39555 39560 39500 39520 9971 60 -35
2025/07/11 15:45 39510 39510 39510 39510 3051 0 0
2025/07/11 17:00 39380 39425 39325 39335 6151 100 -45
2025/07/11 17:15 39330 39365 39310 39360 6677 55 30
2025/07/11 17:30 39355 39355 39325 39340 4537 30 -15
2025/07/11 17:45 39335 39390 39330 39390 4872 60 55
2025/07/11 18:00 39390 39400 39370 39390 5017 30 0
2025/07/11 18:15 39390 39410 39385 39400 2736 25 10
2025/07/11 18:30 39400 39420 39390 39400 1774 30 0
2025/07/11 18:45 39400 39400 39310 39325 2212 90 -75
2025/07/11 19:00 39325 39360 39315 39360 2154 45 35
2025/07/11 19:15 39360 39360 39305 39330 2456 55 -30
2025/07/11 19:30 39335 39340 39290 39310 3793 50 -25
2025/07/11 19:45 39310 39320 39270 39280 3309 50 -30
2025/07/11 20:00 39285 39330 39275 39325 2118 55 40
2025/07/11 20:15 39325 39345 39320 39340 1643 25 15
2025/07/11 20:30 39340 39360 39340 39345 1201 20 5
2025/07/11 20:45 39350 39380 39340 39365 896 40 15
2025/07/11 21:00 39360 39370 39350 39365 1083 20 5
2025/07/11 21:15 39365 39365 39310 39330 1412 55 -35
2025/07/11 21:30 39330 39365 39315 39360 931 50 30
2025/07/11 21:45 39360 39400 39360 39390 928 40 30
2025/07/11 22:00 39385 39420 39375 39410 2017 45 25
2025/07/11 22:15 39410 39420 39390 39415 1344 30 5
2025/07/11 22:30 39410 39450 39380 39385 6034 70 -25
2025/07/11 22:45 39385 39490 39375 39490 7783 115 105
2025/07/11 23:00 39485 39515 39470 39515 2330 45 30
2025/07/11 23:15 39515 39515 39475 39480 1338 40 -35
2025/07/11 23:30 39480 39485 39440 39455 2078 45 -25
2025/07/11 23:45 39455 39485 39445 39480 771 40 25
2025/07/12 0:00 39480 39500 39435 39435 856 65 -45
2025/07/12 0:15 39435 39495 39430 39450 1911 65 15
2025/07/12 0:30 39455 39530 39455 39515 1340 75 60
2025/07/12 0:45 39520 39520 39465 39480 777 55 -40
2025/07/12 1:00 39475 39485 39435 39455 342 50 -20
2025/07/12 1:15 39455 39485 39450 39480 1404 35 25
2025/07/12 1:30 39480 39495 39470 39470 468 25 -10
2025/07/12 1:45 39470 39515 39470 39510 713 45 40
2025/07/12 2:00 39510 39515 39485 39510 1583 30 0
2025/07/12 2:15 39510 39515 39500 39515 448 15 5
2025/07/12 2:30 39515 39520 39480 39490 350 40 -25
2025/07/12 2:45 39490 39530 39490 39530 139 40 40
2025/07/12 3:00 39525 39540 39525 39530 173 15 5
2025/07/12 3:15 39530 39540 39515 39530 464 25 0
2025/07/12 3:30 39530 39555 39525 39550 203 30 20
2025/07/12 3:45 39550 39555 39525 39530 428 30 -20
2025/07/12 4:00 39530 39540 39505 39535 242 35 5
2025/07/12 4:15 39540 39565 39535 39555 304 30 15
2025/07/12 4:30 39555 39555 39525 39530 136 30 -25
2025/07/12 4:45 39530 39535 39495 39505 134 40 -25
2025/07/12 5:00 39505 39505 39470 39475 119 35 -30
2025/07/12 5:15 39480 39480 39460 39470 152 20 -10
2025/07/12 5:30 39470 39485 39465 39470 411 20 0
2025/07/12 5:45 39470 39490 39460 39485 550 30 15

15分足四本値、売買高

日中セッション（東京時間）の15分刻みでの変動幅（円）と寄り引きをグラフにしたものです。動きやすい時間帯を把握することが出来ます。

時間帯別変動幅

　　　
2025/07/13

2025/7/7~7/11　日経225先物、時間帯別変動幅