日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/07/14 9:00 39405 39480 39310 39460 39772 170 55
2025/07/14 9:15 39465 39465 39395 39415 18625 70 -50
2025/07/14 9:30 39420 39455 39400 39405 9366 55 -15
2025/07/14 9:45 39400 39430 39375 39395 12871 55 -5
2025/07/14 10:00 39395 39440 39285 39295 17023 155 -100
2025/07/14 10:15 39295 39375 39290 39345 9278 85 50
2025/07/14 10:30 39350 39415 39345 39415 7037 70 65
2025/07/14 10:45 39415 39450 39400 39435 8520 50 20
2025/07/14 11:00 39435 39440 39410 39430 4018 30 -5
2025/07/14 11:15 39430 39475 39410 39455 6737 65 25
2025/07/14 11:30 39460 39460 39430 39440 2276 30 -20
2025/07/14 11:45 39440 39455 39420 39425 2417 35 -15
2025/07/14 12:00 39425 39440 39415 39430 2886 25 5
2025/07/14 12:15 39430 39465 39430 39465 2793 35 35
2025/07/14 12:30 39465 39500 39450 39500 7413 50 35
2025/07/14 12:45 39500 39545 39460 39545 9149 85 45
2025/07/14 13:00 39545 39590 39540 39575 7382 50 30
2025/07/14 13:15 39575 39585 39555 39570 5176 30 -5
2025/07/14 13:30 39575 39575 39550 39575 4262 25 0
2025/07/14 13:45 39575 39590 39560 39565 3753 30 -10
2025/07/14 14:00 39565 39595 39545 39590 5653 50 25
2025/07/14 14:15 39590 39605 39565 39575 6322 40 -15
2025/07/14 14:30 39580 39580 39550 39555 4564 30 -25
2025/07/14 14:45 39555 39560 39470 39485 11347 90 -70
2025/07/14 15:00 39485 39500 39440 39465 12020 60 -20
2025/07/14 15:15 39465 39475 39440 39465 8940 35 0
2025/07/14 15:30 39470 39470 39420 39430 9766 50 -40
2025/07/14 15:45 39410 39410 39410 39410 2187 0 0
2025/07/14 17:00 39485 39490 39360 39365 8114 130 -120
2025/07/14 17:15 39360 39380 39345 39355 5076 35 -5
2025/07/14 17:30 39355 39395 39355 39375 2780 40 20
2025/07/14 17:45 39380 39395 39365 39380 2913 30 0
2025/07/14 18:00 39380 39385 39360 39380 1291 25 0
2025/07/14 18:15 39385 39385 39340 39355 2564 45 -30
2025/07/14 18:30 39355 39375 39350 39375 1336 25 20
2025/07/14 18:45 39370 39385 39360 39365 1867 25 -5
2025/07/14 19:00 39365 39370 39340 39350 1973 30 -15
2025/07/14 19:15 39355 39365 39330 39340 1771 35 -15
2025/07/14 19:30 39345 39365 39335 39355 1291 30 10
2025/07/14 19:45 39355 39365 39345 39355 1024 20 0
2025/07/14 20:00 39360 39375 39340 39365 1579 35 5
2025/07/14 20:15 39365 39365 39330 39340 1601 35 -25
2025/07/14 20:30 39340 39380 39340 39375 1705 40 35
2025/07/14 20:45 39375 39385 39330 39340 4091 55 -35
2025/07/14 21:00 39335 39365 39325 39355 2120 40 20
2025/07/14 21:15 39355 39355 39330 39350 963 25 -5
2025/07/14 21:30 39350 39350 39310 39335 2031 40 -15
2025/07/14 21:45 39335 39350 39310 39330 1302 40 -5
2025/07/14 22:00 39325 39340 39300 39340 2422 40 15
2025/07/14 22:15 39340 39380 39330 39375 2138 50 35
2025/07/14 22:30 39375 39400 39305 39315 7930 95 -60
2025/07/14 22:45 39315 39345 39300 39325 6271 45 10
2025/07/14 23:00 39325 39380 39310 39380 4118 70 55
2025/07/14 23:15 39380 39420 39365 39370 4828 55 -10
2025/07/14 23:30 39365 39395 39360 39385 2983 35 20
2025/07/14 23:45 39385 39415 39380 39405 2296 35 20
2025/07/15 0:00 39405 39450 39400 39430 4817 50 25
2025/07/15 0:15 39435 39465 39425 39465 2519 40 30
2025/07/15 0:30 39465 39500 39445 39490 4988 55 25
2025/07/15 0:45 39490 39505 39475 39495 2192 30 5
2025/07/15 1:00 39495 39530 39495 39505 2772 35 10
2025/07/15 1:15 39510 39510 39480 39500 1956 30 -10
2025/07/15 1:30 39500 39500 39480 39495 1090 20 -5
2025/07/15 1:45 39495 39510 39495 39505 1099 15 10
2025/07/15 2:00 39505 39530 39505 39530 1082 25 25
2025/07/15 2:15 39530 39545 39520 39530 1219 25 0
2025/07/15 2:30 39530 39535 39515 39525 625 20 -5
2025/07/15 2:45 39525 39525 39505 39515 1016 20 -10
2025/07/15 3:00 39520 39525 39505 39515 1105 20 -5
2025/07/15 3:15 39515 39525 39510 39520 405 15 5
2025/07/15 3:30 39525 39535 39520 39530 706 15 5
2025/07/15 3:45 39525 39525 39515 39525 749 10 0
2025/07/15 4:00 39525 39530 39505 39510 635 25 -15
2025/07/15 4:15 39515 39515 39495 39500 1315 0 -15
2025/07/15 4:30 39495 39495 39480 39485 978 15 -10
2025/07/15 4:45 39485 39535 39485 39515 2293 50 30
2025/07/15 5:00 39520 39530 39490 39500 678 40 -20
2025/07/15 5:15 39500 39505 39490 39500 567 15 0
2025/07/15 5:30 39495 39505 39495 39505 347 10 10
2025/07/15 5:45 39505 39510 39500 39505 304 10 0
2025/07/15 6:00 39505 39505 39505 39505 669 0 0
2025/07/15 8:45 39555 39570 39490 39520 12596 80 -35
2025/07/15 9:00 39515 39530 39405 39485 27808 125 -30
2025/07/15 9:15 39485 39555 39470 39550 16039 85 65
2025/07/15 9:30 39550 39565 39420 39425 14214 145 -125
2025/07/15 9:45 39430 39475 39400 39440 16226 75 10
2025/07/15 10:00 39440 39445 39370 39420 13048 75 -20
2025/07/15 10:15 39415 39440 39380 39425 7248 60 10
2025/07/15 10:30 39425 39575 39400 39575 13942 175 150
2025/07/15 10:45 39580 39645 39510 39615 31152 135 35
2025/07/15 11:00 39615 39625 39510 39550 15919 115 -65
2025/07/15 11:15 39550 39550 39430 39495 17495 120 -55
2025/07/15 11:30 39490 39495 39430 39440 7202 65 -50
2025/07/15 11:45 39440 39455 39410 39455 6506 45 15
2025/07/15 12:00 39450 39465 39430 39440 3758 35 -10
2025/07/15 12:15 39445 39475 39440 39470 2809 35 25
2025/07/15 12:30 39470 39510 39465 39505 7010 45 35
2025/07/15 12:45 39510 39510 39430 39435 7113 80 -75
2025/07/15 13:00 39430 39470 39415 39465 5308 55 35
2025/07/15 13:15 39470 39485 39460 39480 4193 25 10
2025/07/15 13:30 39480 39555 39480 39520 9054 75 40
2025/07/15 13:45 39520 39530 39495 39510 4592 35 -10
2025/07/15 14:00 39515 39555 39505 39530 6580 50 15
2025/07/15 14:15 39535 39575 39525 39575 6021 50 40
2025/07/15 14:30 39575 39595 39555 39575 6721 40 0
2025/07/15 14:45 39575 39615 39575 39605 8242 40 30
2025/07/15 15:00 39605 39650 39600 39625 9533 50 20
2025/07/15 15:15 39625 39660 39615 39650 9923 45 25
2025/07/15 15:30 39655 39675 39635 39635 9323 40 -20
2025/07/15 15:45 39655 39655 39655 39655 2047 0 0
2025/07/15 17:00 39640 39660 39620 39645 4667 40 5
2025/07/15 17:15 39645 39700 39630 39700 3891 70 55
2025/07/15 17:30 39695 39705 39655 39675 2989 50 -20
2025/07/15 17:45 39675 39680 39660 39665 1421 20 -10
2025/07/15 18:00 39665 39665 39645 39655 1577 20 -10
2025/07/15 18:15 39660 39675 39655 39660 1177 20 0
2025/07/15 18:30 39665 39680 39655 39665 1189 25 0
2025/07/15 18:45 39665 39685 39665 39685 1215 20 20
2025/07/15 19:00 39685 39700 39670 39695 2023 30 10
2025/07/15 19:15 39695 39730 39695 39720 2927 35 25
2025/07/15 19:30 39720 39750 39715 39720 3374 35 0
2025/07/15 19:45 39715 39720 39700 39710 1646 20 -5
2025/07/15 20:00 39705 39735 39700 39720 2295 35 15
2025/07/15 20:15 39715 39725 39705 39705 1058 20 -10
2025/07/15 20:30 39705 39720 39700 39715 1164 20 10
2025/07/15 20:45 39710 39720 39690 39715 1709 30 5
2025/07/15 21:00 39715 39725 39695 39720 1717 30 5
2025/07/15 21:15 39720 39725 39690 39720 1980 35 0
2025/07/15 21:30 39720 39785 39720 39750 8671 65 30
2025/07/15 21:45 39755 39765 39720 39725 4275 45 -30
2025/07/15 22:00 39725 39760 39705 39760 3015 55 35
2025/07/15 22:15 39760 39805 39760 39790 5007 45 30
2025/07/15 22:30 39785 39820 39715 39730 8661 105 -55
2025/07/15 22:45 39735 39745 39680 39695 6813 65 -40
2025/07/15 23:00 39695 39770 39695 39760 5238 75 65
2025/07/15 23:15 39760 39785 39730 39765 3970 55 5
2025/07/15 23:30 39765 39775 39715 39725 4791 60 -40
2025/07/15 23:45 39730 39750 39650 39650 5007 100 -80
2025/07/16 0:00 39655 39695 39640 39655 4847 55 0
2025/07/16 0:15 39650 39690 39645 39680 3052 45 30
2025/07/16 0:30 39685 39700 39655 39690 3004 45 5
2025/07/16 0:45 39690 39710 39660 39665 2364 50 -25
2025/07/16 1:00 39665 39675 39630 39650 3081 45 -15
2025/07/16 1:15 39650 39685 39645 39655 1432 40 5
2025/07/16 1:30 39660 39675 39635 39650 2126 40 -10
2025/07/16 1:45 39655 39665 39600 39605 2946 65 -50
2025/07/16 2:00 39610 39655 39605 39635 1558 50 25
2025/07/16 2:15 39640 39680 39620 39680 1176 60 40
2025/07/16 2:30 39680 39715 39680 39690 1573 35 10
2025/07/16 2:45 39690 39725 39685 39720 1146 40 30
2025/07/16 3:00 39720 39740 39705 39735 1775 35 15
2025/07/16 3:15 39730 39740 39720 39735 676 20 5
2025/07/16 3:30 39735 39750 39700 39705 1021 50 -30
2025/07/16 3:45 39705 39715 39630 39630 2378 85 -75
2025/07/16 4:00 39630 39655 39615 39645 1460 40 15
2025/07/16 4:15 39645 39655 39615 39625 1077 40 -20
2025/07/16 4:30 39625 39665 39620 39660 1186 45 35
2025/07/16 4:45 39660 39680 39610 39615 2422 70 -45
2025/07/16 5:00 39610 39615 39575 39595 1663 40 -15
2025/07/16 5:15 39595 39600 39570 39585 905 30 -10
2025/07/16 5:30 39580 39595 39570 39595 324 25 15
2025/07/16 5:45 39595 39600 39585 39595 491 15 0
2025/07/16 6:00 39600 39600 39600 39600 627 0 0
2025/07/16 8:45 39600 39690 39590 39690 11856 100 90
2025/07/16 9:00 39690 39745 39520 39535 37985 225 -155
2025/07/16 9:15 39535 39580 39510 39530 14597 70 -5
2025/07/16 9:30 39530 39715 39530 39700 21185 185 170
2025/07/16 9:45 39700 39740 39690 39735 13352 50 35
2025/07/16 10:00 39735 39770 39725 39730 14542 45 -5
2025/07/16 10:15 39735 39740 39690 39690 10798 50 -45
2025/07/16 10:30 39690 39695 39615 39655 18177 80 -35
2025/07/16 10:45 39650 39690 39630 39660 8609 60 10
2025/07/16 11:00 39655 39660 39610 39630 7219 50 -25
2025/07/16 11:15 39630 39670 39630 39630 3964 40 0
2025/07/16 11:30 39635 39640 39605 39615 3261 35 -20
2025/07/16 11:45 39610 39650 39605 39635 3722 45 25
2025/07/16 12:00 39635 39670 39635 39665 1753 35 30
2025/07/16 12:15 39660 39665 39635 39640 2588 30 -20
2025/07/16 12:30 39640 39740 39635 39740 9236 105 100
2025/07/16 12:45 39735 39760 39720 39735 9447 40 0
2025/07/16 13:00 39735 39870 39735 39860 22069 135 125
2025/07/16 13:15 39855 39875 39830 39860 10878 45 5
2025/07/16 13:30 39860 39910 39855 39865 11533 55 5
2025/07/16 13:45 39865 39885 39835 39850 8583 50 -15
2025/07/16 14:00 39850 39915 39760 39850 25191 155 0
2025/07/16 14:15 39845 39850 39700 39735 19004 150 -110
2025/07/16 14:30 39740 39760 39690 39705 13053 70 -35
2025/07/16 14:45 39700 39725 39650 39720 14310 75 20
2025/07/16 15:00 39720 39745 39670 39685 10246 75 -35
2025/07/16 15:15 39685 39685 39645 39655 13925 40 -30
2025/07/16 15:30 39660 39665 39595 39600 11844 70 -60
2025/07/16 15:45 39590 39590 39590 39590 1782 0 0
2025/07/16 17:00 39630 39635 39595 39600 7738 40 -30
2025/07/16 17:15 39600 39635 39590 39625 2996 45 25
2025/07/16 17:30 39630 39660 39610 39660 3772 50 30
2025/07/16 17:45 39660 39660 39615 39625 2697 45 -35
2025/07/16 18:00 39625 39640 39590 39590 3329 50 -35
2025/07/16 18:15 39590 39610 39590 39605 1657 20 15
2025/07/16 18:30 39605 39605 39570 39580 2620 35 -25
2025/07/16 18:45 39580 39600 39570 39595 1356 30 15
2025/07/16 19:00 39595 39600 39575 39580 1750 25 -15
2025/07/16 19:15 39580 39590 39570 39575 1416 20 -5
2025/07/16 19:30 39575 39580 39560 39570 1849 20 -5
2025/07/16 19:45 39570 39595 39565 39580 1687 30 10
2025/07/16 20:00 39580 39590 39570 39580 1068 20 0
2025/07/16 20:15 39580 39610 39575 39590 2092 35 10
2025/07/16 20:30 39590 39595 39560 39570 2397 35 -20
2025/07/16 20:45 39570 39610 39570 39600 1604 40 30
2025/07/16 21:00 39600 39620 39585 39610 1620 35 10
2025/07/16 21:15 39610 39625 39605 39615 1501 20 5
2025/07/16 21:30 39615 39640 39600 39625 5453 40 10
2025/07/16 21:45 39625 39650 39625 39640 2098 25 15
2025/07/16 22:00 39640 39650 39620 39640 2236 30 0
2025/07/16 22:15 39640 39660 39625 39650 2104 35 10
2025/07/16 22:30 39650 39655 39565 39570 7986 90 -80
2025/07/16 22:45 39570 39585 39520 39535 9259 65 -35
2025/07/16 23:00 39535 39570 39520 39545 6454 50 10
2025/07/16 23:15 39545 39560 39520 39535 3706 40 -10
2025/07/16 23:30 39530 39555 39480 39515 6775 75 -15
2025/07/16 23:45 39520 39565 39420 39460 16585 145 -60
2025/07/17 0:00 39460 39530 39455 39520 5222 75 60
2025/07/17 0:15 39520 39520 39235 39280 30724 285 -240
2025/07/17 0:30 39280 39295 39130 39275 21916 165 -5
2025/07/17 0:45 39275 39500 39240 39445 19862 260 170
2025/07/17 1:00 39445 39495 39380 39405 9845 115 -40
2025/07/17 1:15 39410 39445 39390 39435 3835 55 25
2025/07/17 1:30 39435 39470 39420 39450 2591 50 15
2025/07/17 1:45 39450 39480 39400 39480 3132 80 30
2025/07/17 2:00 39475 39500 39470 39485 2424 30 10
2025/07/17 2:15 39490 39490 39460 39470 1681 30 -20
2025/07/17 2:30 39470 39490 39470 39480 1261 20 10
2025/07/17 2:45 39480 39485 39450 39455 1807 35 -25
2025/07/17 3:00 39455 39480 39440 39470 1843 40 15
2025/07/17 3:15 39470 39495 39455 39490 1048 40 20
2025/07/17 3:30 39490 39530 39485 39525 1281 45 35
2025/07/17 3:45 39530 39565 39520 39560 1311 45 30
2025/07/17 4:00 39560 39580 39545 39555 1360 35 -5
2025/07/17 4:15 39550 39565 39545 39565 601 20 15
2025/07/17 4:30 39560 39600 39550 39595 2026 50 35
2025/07/17 4:45 39595 39595 39550 39560 1861 45 -35
2025/07/17 5:00 39560 39560 39545 39555 634 15 -5
2025/07/17 5:15 39555 39555 39535 39540 353 20 -15
2025/07/17 5:30 39540 39560 39540 39560 582 20 20
2025/07/17 5:45 39555 39565 39535 39545 658 30 -10
2025/07/17 6:00 39550 39550 39550 39550 613 0 0
2025/07/17 8:45 39475 39520 39405 39435 15589 115 -40
2025/07/17 9:00 39435 39510 39380 39400 30562 130 -35
2025/07/17 9:15 39395 39490 39350 39490 22806 140 95
2025/07/17 9:30 39490 39520 39435 39515 10582 85 25
2025/07/17 9:45 39515 39530 39485 39500 9792 45 -15
2025/07/17 10:00 39505 39575 39500 39560 16312 75 55
2025/07/17 10:15 39560 39610 39550 39595 9645 60 35
2025/07/17 10:30 39590 39600 39490 39540 10687 110 -50
2025/07/17 10:45 39540 39555 39510 39555 6161 45 15
2025/07/17 11:00 39555 39555 39520 39545 4993 35 -10
2025/07/17 11:15 39540 39600 39535 39590 6090 65 50
2025/07/17 11:30 39590 39620 39580 39620 4919 40 30
2025/07/17 11:45 39615 39625 39615 39620 2212 10 5
2025/07/17 12:00 39625 39625 39580 39590 3541 45 -35
2025/07/17 12:15 39590 39640 39590 39640 5329 50 50
2025/07/17 12:30 39635 39730 39635 39720 14269 95 85
2025/07/17 12:45 39720 39780 39720 39775 11597 60 55
2025/07/17 13:00 39770 39775 39725 39755 6727 50 -15
2025/07/17 13:15 39755 39755 39710 39715 6234 45 -40
2025/07/17 13:30 39710 39720 39680 39715 5911 40 5
2025/07/17 13:45 39715 39730 39695 39715 4298 35 0
2025/07/17 14:00 39715 39745 39690 39705 5493 55 -10
2025/07/17 14:15 39700 39760 39700 39750 4761 60 50
2025/07/17 14:30 39750 39805 39750 39775 19096 55 25
2025/07/17 14:45 39775 39830 39750 39800 11424 80 25
2025/07/17 15:00 39800 39895 39800 39880 18262 95 80
2025/07/17 15:15 39880 39920 39865 39905 17011 55 25
2025/07/17 15:30 39905 39930 39875 39915 13265 55 10
2025/07/17 15:45 39935 39935 39935 39935 2159 0 0
2025/07/17 17:00 39870 39905 39830 39875 9721 75 5
2025/07/17 17:15 39880 39895 39850 39860 3403 45 -20
2025/07/17 17:30 39860 39885 39850 39880 2449 35 20
2025/07/17 17:45 39880 39890 39865 39880 1416 25 0
2025/07/17 18:00 39880 39880 39855 39865 1517 25 -15
2025/07/17 18:15 39870 39875 39855 39875 1439 20 5
2025/07/17 18:30 39870 39885 39860 39870 1471 25 0
2025/07/17 18:45 39870 39875 39860 39865 1345 15 -5
2025/07/17 19:00 39865 39880 39865 39870 1637 15 5
2025/07/17 19:15 39875 39880 39850 39870 1921 30 -5
2025/07/17 19:30 39870 39875 39850 39850 1574 25 -20
2025/07/17 19:45 39850 39855 39830 39835 2284 25 -15
2025/07/17 20:00 39835 39850 39815 39835 2927 35 0
2025/07/17 20:15 39835 39840 39810 39830 2031 30 -5
2025/07/17 20:30 39835 39835 39800 39805 1453 35 -30
2025/07/17 20:45 39810 39830 39805 39825 1629 25 15
2025/07/17 21:00 39825 39865 39820 39850 2496 45 25
2025/07/17 21:15 39850 39890 39845 39890 2829 45 40
2025/07/17 21:30 39890 39950 39885 39895 7076 65 5
2025/07/17 21:45 39900 39900 39855 39880 3874 45 -20
2025/07/17 22:00 39885 39905 39865 39875 2628 40 -10
2025/07/17 22:15 39875 39875 39840 39840 3082 35 -35
2025/07/17 22:30 39840 39900 39820 39895 6478 80 55
2025/07/17 22:45 39895 39970 39885 39935 8178 85 40
2025/07/17 23:00 39935 39950 39895 39915 4880 55 -20
2025/07/17 23:15 39915 39930 39855 39865 4034 75 -50
2025/07/17 23:30 39865 39905 39860 39890 2297 45 25
2025/07/17 23:45 39890 39930 39885 39925 2846 45 35
2025/07/18 0:00 39925 39960 39915 39945 2725 45 20
2025/07/18 0:15 39950 39985 39945 39985 3803 40 35
2025/07/18 0:30 39990 40000 39965 39990 4556 35 0
2025/07/18 0:45 39990 40015 39980 40005 2365 35 15
2025/07/18 1:00 40005 40025 40005 40015 2302 20 10
2025/07/18 1:15 40010 40035 40005 40010 1706 30 0
2025/07/18 1:30 40010 40020 40005 40020 1252 15 10
2025/07/18 1:45 40020 40035 40015 40030 1261 20 10
2025/07/18 2:00 40030 40045 40025 40040 1403 20 10
2025/07/18 2:15 40040 40040 40015 40030 1785 25 -10
2025/07/18 2:30 40035 40055 40025 40055 1185 30 20
2025/07/18 2:45 40055 40080 40050 40075 2128 30 20
2025/07/18 3:00 40075 40080 40055 40060 1191 25 -15
2025/07/18 3:15 40055 40105 40055 40105 2017 50 50
2025/07/18 3:30 40105 40105 40095 40100 1409 10 -5
2025/07/18 3:45 40100 40110 40090 40090 1656 20 -10
2025/07/18 4:00 40090 40105 40085 40090 1220 20 0
2025/07/18 4:15 40085 40090 40060 40065 1489 30 -20
2025/07/18 4:30 40060 40075 40050 40050 1006 25 -10
2025/07/18 4:45 40055 40065 40025 40050 3019 40 -5
2025/07/18 5:00 40055 40055 40040 40050 659 15 -5
2025/07/18 5:15 40045 40065 40040 40060 772 25 15
2025/07/18 5:30 40055 40060 40050 40055 653 10 0
2025/07/18 5:45 40050 40055 40045 40050 368 10 0
2025/07/18 6:00 40065 40065 40065 40065 914 0 0
2025/07/18 8:45 40060 40135 40050 40095 16305 85 35
2025/07/18 9:00 40095 40095 39925 39970 35797 170 -125
2025/07/18 9:15 39965 40045 39955 39990 17494 90 25
2025/07/18 9:30 39990 39995 39910 39915 15883 85 -75
2025/07/18 9:45 39910 39930 39880 39885 12164 50 -25
2025/07/18 10:00 39885 39930 39855 39920 15252 75 35
2025/07/18 10:15 39925 39925 39835 39845 9992 90 -80
2025/07/18 10:30 39845 39850 39800 39800 11915 50 -45
2025/07/18 10:45 39800 39820 39765 39815 11309 55 15
2025/07/18 11:00 39815 39815 39750 39780 12716 65 -35
2025/07/18 11:15 39775 39800 39770 39785 6027 30 10
2025/07/18 11:30 39785 39805 39770 39800 3448 35 15
2025/07/18 11:45 39805 39815 39785 39790 4315 30 -15
2025/07/18 12:00 39790 39790 39755 39770 4111 35 -20
2025/07/18 12:15 39770 39785 39760 39780 2774 25 10
2025/07/18 12:30 39775 39815 39770 39800 10183 45 25
2025/07/18 12:45 39795 39825 39760 39825 6767 65 30
2025/07/18 13:00 39820 39820 39735 39785 11404 85 -35
2025/07/18 13:15 39785 39835 39780 39830 5960 55 45
2025/07/18 13:30 39830 39855 39800 39815 6295 55 -15
2025/07/18 13:45 39810 39815 39775 39805 4496 40 -5
2025/07/18 14:00 39810 39830 39800 39810 4344 30 0
2025/07/18 14:15 39810 39820 39795 39810 4329 25 0
2025/07/18 14:30 39805 39830 39795 39820 5500 35 15
2025/07/18 14:45 39815 39815 39775 39790 7005 40 -25
2025/07/18 15:00 39790 39820 39780 39815 5719 40 25
2025/07/18 15:15 39815 39835 39795 39830 11145 40 15
2025/07/18 15:30 39830 39850 39820 39850 7045 30 20
2025/07/18 15:45 39835 39835 39835 39835 1973 0 0
2025/07/18 17:00 39860 39865 39805 39815 6739 60 -45
2025/07/18 17:15 39815 39830 39795 39810 3221 35 -5
2025/07/18 17:30 39805 39835 39795 39815 1414 40 10
2025/07/18 17:45 39815 39825 39805 39820 1556 20 5
2025/07/18 18:00 39820 39825 39805 39815 891 20 -5
2025/07/18 18:15 39820 39835 39815 39830 1233 20 10
2025/07/18 18:30 39835 39845 39825 39825 962 20 -10
2025/07/18 18:45 39825 39830 39815 39820 1465 15 -5
2025/07/18 19:00 39820 39825 39790 39805 1909 35 -15
2025/07/18 19:15 39800 39805 39760 39775 2044 45 -25
2025/07/18 19:30 39775 39775 39750 39760 2479 25 -15
2025/07/18 19:45 39760 39780 39760 39765 1340 20 5
2025/07/18 20:00 39770 39785 39755 39755 1849 30 -15
2025/07/18 20:15 39755 39775 39755 39765 1267 20 10
2025/07/18 20:30 39765 39765 39745 39760 1349 20 -5
2025/07/18 20:45 39760 39765 39750 39755 937 15 -5
2025/07/18 21:00 39755 39755 39715 39730 3018 40 -25
2025/07/18 21:15 39730 39760 39725 39755 1660 35 25
2025/07/18 21:30 39755 39760 39740 39745 1790 20 -10
2025/07/18 21:45 39745 39770 39740 39750 1389 30 5
2025/07/18 22:00 39745 39785 39740 39780 1850 45 35
2025/07/18 22:15 39780 39785 39740 39775 3126 45 -5
2025/07/18 22:30 39775 39775 39725 39730 3736 50 -45
2025/07/18 22:45 39725 39755 39720 39730 4025 35 5
2025/07/18 23:00 39730 39765 39725 39740 4572 40 10
2025/07/18 23:15 39740 39745 39685 39695 6559 60 -45
2025/07/18 23:30 39695 39715 39680 39710 4635 35 15
2025/07/18 23:45 39715 39730 39690 39690 2203 40 -25
2025/07/19 0:00 39685 39725 39680 39695 3005 45 10
2025/07/19 0:15 39700 39710 39695 39705 1643 15 5
2025/07/19 0:30 39710 39725 39685 39715 2748 40 5
2025/07/19 0:45 39710 39740 39700 39735 1331 40 25
2025/07/19 1:00 39735 39745 39715 39740 1410 30 5
2025/07/19 1:15 39735 39735 39665 39680 3428 70 -55
2025/07/19 1:30 39675 39700 39665 39690 1838 35 15
2025/07/19 1:45 39690 39700 39665 39675 1864 35 -15
2025/07/19 2:00 39680 39680 39635 39670 2712 45 -10
2025/07/19 2:15 39670 39675 39630 39650 2164 45 -20
2025/07/19 2:30 39655 39680 39650 39665 1619 30 10
2025/07/19 2:45 39665 39665 39635 39645 1131 30 -20
2025/07/19 3:00 39645 39665 39640 39650 776 25 5
2025/07/19 3:15 39650 39670 39630 39655 1612 40 5
2025/07/19 3:30 39650 39675 39650 39665 743 25 15
2025/07/19 3:45 39665 39675 39655 39660 738 20 -5
2025/07/19 4:00 39665 39675 39660 39670 770 15 5
2025/07/19 4:15 39675 39690 39670 39680 1299 20 5
2025/07/19 4:30 39680 39685 39665 39670 701 20 -10
2025/07/19 4:45 39675 39710 39665 39695 1961 45 20
2025/07/19 5:00 39700 39705 39685 39695 677 20 -5
2025/07/19 5:15 39695 39695 39685 39690 344 10 -5
2025/07/19 5:30 39685 39710 39685 39700 477 25 15
2025/07/19 5:45 39700 39710 39690 39705 799 20 5

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

　　　
2025/07/20

2025/7/14~7/18　日経225先物、時間帯別変動幅