日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/07/21 9:00 39810 39850 39790 39790 172 60 -20
2025/07/21 9:15 39800 39810 39770 39790 251 40 -10
2025/07/21 9:30 39790 39800 39770 39780 155 30 -10
2025/07/21 9:45 39770 39770 39720 39750 242 50 -20
2025/07/21 10:00 39750 39770 39740 39740 87 30 -10
2025/07/21 10:15 39750 39780 39740 39780 71 40 30
2025/07/21 10:30 39780 39800 39770 39790 62 30 10
2025/07/21 10:45 39790 39790 39760 39770 50 30 -20
2025/07/21 11:00 39770 39780 39770 39780 38 10 10
2025/07/21 11:15 39780 39800 39780 39790 55 20 10
2025/07/21 11:30 39790 39790 39780 39790 34 10 0
2025/07/21 11:45 39790 39800 39790 39800 30 10 10
2025/07/21 12:00 39790 39810 39790 39800 19 20 10
2025/07/21 12:15 39790 39800 39790 39800 18 10 10
2025/07/21 12:30 39810 39810 39800 39800 29 10 -10
2025/07/21 12:45 39790 39800 39790 39800 25 10 10
2025/07/21 13:00 39810 39830 39810 39820 79 20 10
2025/07/21 13:15 39830 39840 39830 39840 89 10 10
2025/07/21 13:30 39840 39840 39830 39830 72 10 -10
2025/07/21 13:45 39840 39840 39830 39830 50 10 -10
2025/07/21 14:00 39840 39860 39830 39840 81 30 0
2025/07/21 14:15 39840 39840 39810 39840 52 30 0
2025/07/21 14:30 39840 39840 39810 39810 66 30 -30
2025/07/21 14:45 39820 39820 39810 39810 60 10 -10
2025/07/21 15:00 39820 39830 39810 39810 92 20 -10
2025/07/21 15:15 39810 39830 39810 39820 127 20 10
2025/07/21 15:30 39820 39820 39800 39820 111 20 0
2025/07/21 15:45 39830 39830 39830 39830 56 0 0
2025/07/21 17:00 39840 39860 39830 39830 105 30 -10
2025/07/21 17:15 39810 39820 39810 39820 35 10 10
2025/07/21 17:30 39810 39810 39780 39780 47 30 -30
2025/07/21 17:45 39780 39800 39780 39800 20 20 20
2025/07/21 18:00 39810 39810 39790 39790 22 20 -20
2025/07/21 18:15 39790 39790 39790 39790 13 0 0
2025/07/21 18:30 39790 39790 39770 39780 38 20 -10
2025/07/21 18:45 39770 39790 39770 39780 53 20 10
2025/07/21 19:00 39780 39780 39760 39770 72 20 -10
2025/07/21 19:15 39770 39770 39770 39770 23 0 0
2025/07/21 19:30 39770 39770 39770 39770 3 0 0
2025/07/21 19:45 39770 39770 39740 39760 55 30 -10
2025/07/21 20:00 39750 39770 39750 39770 24 20 20
2025/07/21 20:15 39760 39780 39760 39780 46 20 20
2025/07/21 20:30 39780 39780 39770 39780 23 10 0
2025/07/21 20:45 39770 39770 39770 39770 24 0 0
2025/07/21 21:00 39770 39770 39740 39740 68 30 -30
2025/07/21 21:15 39750 39750 39740 39750 18 10 0
2025/07/21 21:30 39740 39740 39740 39740 13 0 0
2025/07/21 21:45 39750 39760 39710 39710 78 50 -40
2025/07/21 22:00 39710 39720 39670 39680 117 50 -30
2025/07/21 22:15 39680 39730 39680 39730 153 50 50
2025/07/21 22:30 39730 39770 39730 39750 144 40 20
2025/07/21 22:45 39760 39820 39760 39810 215 60 50
2025/07/21 23:00 39810 39820 39800 39810 128 20 0
2025/07/21 23:15 39820 39890 39820 39890 258 70 70
2025/07/21 23:30 39900 39920 39890 39900 227 30 0
2025/07/21 23:45 39900 39910 39880 39910 115 30 10
2025/07/22 0:00 39910 39920 39870 39890 145 50 -20
2025/07/22 0:15 39880 39920 39870 39900 194 50 20
2025/07/22 0:30 39910 39920 39890 39920 121 30 10
2025/07/22 0:45 39920 39930 39890 39890 57 40 -30
2025/07/22 1:00 39890 39900 39880 39880 189 20 -10
2025/07/22 1:15 39890 39890 39850 39870 134 40 -20
2025/07/22 1:30 39870 39890 39860 39860 154 30 -10
2025/07/22 1:45 39860 39880 39860 39880 35 20 20
2025/07/22 2:00 39880 39900 39880 39900 27 20 20
2025/07/22 2:15 39900 39900 39890 39890 27 10 -10
2025/07/22 2:30 39890 39890 39880 39880 15 10 -10
2025/07/22 2:45 39870 39880 39870 39880 21 10 10
2025/07/22 3:00 39890 39890 39890 39890 8 0 0
2025/07/22 3:15 39890 39900 39890 39900 27 10 10
2025/07/22 3:30 39890 39890 39880 39880 29 10 -10
2025/07/22 3:45 39880 39880 39850 39850 69 30 -30
2025/07/22 4:00 39850 39860 39830 39830 68 30 -20
2025/07/22 4:15 39830 39840 39810 39820 37 0 -10
2025/07/22 4:30 39830 39830 39810 39810 43 20 -20
2025/07/22 4:45 39810 39810 39780 39790 129 30 -20
2025/07/22 5:00 39800 39800 39790 39800 19 10 0
2025/07/22 5:15 39800 39800 39790 39800 30 10 0
2025/07/22 5:30 39800 39820 39800 39820 69 20 20
2025/07/22 5:45 39820 39830 39820 39820 76 10 0
2025/07/22 6:00 39820 39820 39820 39820 10 0 0
2025/07/22 8:45 39780 39820 39770 39800 727 50 20
2025/07/22 9:00 39800 40230 39800 40220 3514 430 420
2025/07/22 9:15 40220 40270 40150 40180 2456 120 -40
2025/07/22 9:30 40190 40200 40010 40050 2511 190 -140
2025/07/22 9:45 40050 40100 39880 39880 1768 220 -170
2025/07/22 10:00 39890 39980 39880 39980 1000 100 90
2025/07/22 10:15 39980 39980 39890 39910 823 90 -70
2025/07/22 10:30 39910 39920 39860 39910 739 60 0
2025/07/22 10:45 39910 39950 39890 39930 534 60 20
2025/07/22 11:00 39940 39950 39870 39870 587 80 -70
2025/07/22 11:15 39860 39880 39840 39880 597 40 20
2025/07/22 11:30 39870 39870 39830 39830 184 40 -40
2025/07/22 11:45 39820 39820 39800 39810 169 20 -10
2025/07/22 12:00 39810 39820 39790 39800 166 30 -10
2025/07/22 12:15 39790 39810 39790 39790 258 20 0
2025/07/22 12:30 39800 39830 39700 39700 1255 130 -100
2025/07/22 12:45 39710 39730 39610 39700 1629 120 -10
2025/07/22 13:00 39700 39730 39580 39590 1049 150 -110
2025/07/22 13:15 39590 39630 39580 39610 1017 50 20
2025/07/22 13:30 39610 39660 39610 39640 600 50 30
2025/07/22 13:45 39650 39660 39630 39660 309 30 10
2025/07/22 14:00 39650 39700 39640 39680 689 60 30
2025/07/22 14:15 39680 39690 39650 39680 389 40 0
2025/07/22 14:30 39680 39710 39680 39700 427 30 20
2025/07/22 14:45 39690 39710 39680 39700 481 30 10
2025/07/22 15:00 39700 39720 39670 39710 635 50 10
2025/07/22 15:15 39720 39760 39710 39750 1044 50 30
2025/07/22 15:30 39750 39760 39720 39750 955 40 0
2025/07/22 15:45 39750 39750 39750 39750 400 0 0
2025/07/22 17:00 39740 39780 39700 39770 324 80 30
2025/07/22 17:15 39780 39800 39770 39780 337 30 0
2025/07/22 17:30 39780 39790 39770 39770 160 20 -10
2025/07/22 17:45 39770 39780 39750 39750 80 30 -20
2025/07/22 18:00 39750 39750 39730 39740 83 20 -10
2025/07/22 18:15 39740 39750 39730 39750 41 20 10
2025/07/22 18:30 39750 39750 39720 39730 96 30 -20
2025/07/22 18:45 39730 39730 39700 39710 85 30 -20
2025/07/22 19:00 39710 39720 39690 39710 89 30 0
2025/07/22 19:15 39710 39710 39710 39710 44 0 0
2025/07/22 19:30 39720 39750 39700 39740 58 50 20
2025/07/22 19:45 39740 39740 39710 39730 40 30 -10
2025/07/22 20:00 39730 39730 39720 39720 55 10 -10
2025/07/22 20:15 39720 39720 39710 39720 47 10 0
2025/07/22 20:30 39720 39730 39700 39710 118 30 -10
2025/07/22 20:45 39710 39790 39710 39760 391 80 50
2025/07/22 21:00 39760 39770 39730 39730 71 40 -30
2025/07/22 21:15 39730 39740 39720 39740 43 20 10
2025/07/22 21:30 39740 39740 39730 39730 50 10 -10
2025/07/22 21:45 39720 39720 39690 39700 131 30 -20
2025/07/22 22:00 39700 39700 39670 39680 161 30 -20
2025/07/22 22:15 39680 39700 39660 39690 158 40 10
2025/07/22 22:30 39680 39680 39610 39630 298 70 -50
2025/07/22 22:45 39630 39630 39460 39480 1272 170 -150
2025/07/22 23:00 39480 39580 39460 39570 405 120 90
2025/07/22 23:15 39580 39600 39540 39550 377 60 -30
2025/07/22 23:30 39550 39600 39550 39570 215 50 20
2025/07/22 23:45 39570 39580 39550 39580 190 30 10
2025/07/23 0:00 39590 39600 39570 39570 170 30 -20
2025/07/23 0:15 39570 39580 39550 39570 272 30 0
2025/07/23 0:30 39580 39590 39540 39550 268 50 -30
2025/07/23 0:45 39560 39580 39530 39530 172 50 -30
2025/07/23 1:00 39530 39550 39520 39540 138 30 10
2025/07/23 1:15 39540 39570 39520 39520 105 50 -20
2025/07/23 1:30 39530 39570 39530 39540 83 40 10
2025/07/23 1:45 39540 39560 39540 39550 50 20 10
2025/07/23 2:00 39560 39560 39550 39560 42 10 0
2025/07/23 2:15 39570 39610 39570 39600 127 40 30
2025/07/23 2:30 39600 39600 39570 39580 44 30 -20
2025/07/23 2:45 39580 39590 39570 39570 37 20 -10
2025/07/23 3:00 39580 39600 39580 39600 41 20 20
2025/07/23 3:15 39590 39590 39550 39590 117 40 0
2025/07/23 3:30 39590 39610 39590 39600 55 20 10
2025/07/23 3:45 39590 39620 39590 39620 38 30 30
2025/07/23 4:00 39620 39630 39620 39620 74 10 0
2025/07/23 4:15 39610 39630 39610 39630 16 20 20
2025/07/23 4:30 39630 39650 39630 39630 94 20 0
2025/07/23 4:45 39630 39630 39600 39610 102 30 -20
2025/07/23 5:00 39600 39600 39590 39590 30 10 -10
2025/07/23 5:15 39590 39600 39590 39600 9 10 10
2025/07/23 5:30 39610 39620 39610 39610 29 10 0
2025/07/23 5:45 39610 39630 39610 39620 66 20 10
2025/07/23 6:00 39620 39620 39620 39620 20 0 0
2025/07/23 8:45 40350 40450 40250 40400 3457 200 50
2025/07/23 9:00 40400 40630 40260 40590 6425 370 190
2025/07/23 9:15 40600 40660 40380 40410 4248 280 -190
2025/07/23 9:30 40420 40600 40420 40570 2550 180 150
2025/07/23 9:45 40580 40770 40570 40760 2520 200 180
2025/07/23 10:00 40750 40820 40720 40790 2165 100 40
2025/07/23 10:15 40800 40820 40730 40730 1746 90 -70
2025/07/23 10:30 40730 40850 40710 40850 2173 140 120
2025/07/23 10:45 40850 40890 40770 40880 1902 120 30
2025/07/23 11:00 40880 40910 40860 40860 1183 50 -20
2025/07/23 11:15 40850 41080 40810 41050 4313 270 200
2025/07/23 11:30 41050 41080 41010 41010 1095 70 -40
2025/07/23 11:45 41020 41070 41010 41070 464 60 50
2025/07/23 12:00 41060 41070 41040 41060 326 30 0
2025/07/23 12:15 41060 41110 41060 41060 578 50 0
2025/07/23 12:30 41060 41120 41020 41070 1183 100 10
2025/07/23 12:45 41070 41130 41060 41070 1514 70 0
2025/07/23 13:00 41070 41130 41010 41030 1145 120 -40
2025/07/23 13:15 41030 41040 41010 41030 728 30 0
2025/07/23 13:30 41040 41120 41040 41120 875 80 80
2025/07/23 13:45 41120 41220 41110 41180 1124 110 60
2025/07/23 14:00 41180 41240 41160 41230 1072 80 50
2025/07/23 14:15 41220 41300 41200 41290 1291 100 70
2025/07/23 14:30 41300 41360 41270 41310 1928 90 10
2025/07/23 14:45 41320 41350 41290 41290 1652 60 -30
2025/07/23 15:00 41290 41320 41250 41270 2499 70 -20
2025/07/23 15:15 41260 41280 41220 41240 3463 60 -20
2025/07/23 15:30 41240 41300 41180 41280 3527 120 40
2025/07/23 15:45 41220 41220 41220 41220 1577 0 0
2025/07/23 17:00 41110 41180 41100 41150 1232 80 40
2025/07/23 17:15 41150 41230 41130 41210 748 100 60
2025/07/23 17:30 41200 41210 41180 41200 719 30 0
2025/07/23 17:45 41200 41270 41200 41270 406 70 70
2025/07/23 18:00 41270 41350 41270 41320 290 80 50
2025/07/23 18:15 41320 41340 41290 41290 186 50 -30
2025/07/23 18:30 41290 41330 41290 41330 98 40 40
2025/07/23 18:45 41340 41370 41320 41350 463 50 10
2025/07/23 19:00 41350 41350 41290 41300 243 60 -50
2025/07/23 19:15 41290 41300 41270 41280 272 30 -10
2025/07/23 19:30 41280 41290 41270 41280 288 20 0
2025/07/23 19:45 41280 41280 41230 41230 223 50 -50
2025/07/23 20:00 41230 41240 41150 41180 245 90 -50
2025/07/23 20:15 41180 41190 41160 41180 121 30 0
2025/07/23 20:30 41180 41230 41180 41200 111 50 20
2025/07/23 20:45 41210 41230 41190 41230 92 40 20
2025/07/23 21:00 41230 41280 41220 41280 157 60 50
2025/07/23 21:15 41270 41280 41260 41260 142 20 -10
2025/07/23 21:30 41260 41290 41250 41290 127 40 30
2025/07/23 21:45 41290 41360 41290 41350 355 70 60
2025/07/23 22:00 41330 41470 41330 41460 382 140 130
2025/07/23 22:15 41470 41500 41430 41490 620 70 20
2025/07/23 22:30 41490 41510 41430 41450 574 80 -40
2025/07/23 22:45 41440 41460 41390 41440 653 70 0
2025/07/23 23:00 41430 41470 41390 41430 372 80 0
2025/07/23 23:15 41450 41500 41430 41470 384 70 20
2025/07/23 23:30 41470 41490 41440 41480 367 50 10
2025/07/23 23:45 41480 41500 41480 41480 306 20 0
2025/07/24 0:00 41490 41490 41460 41470 259 30 -20
2025/07/24 0:15 41470 41550 41470 41530 253 80 60
2025/07/24 0:30 41520 41550 41520 41550 308 30 30
2025/07/24 0:45 41560 41720 41540 41690 860 180 130
2025/07/24 1:00 41690 41740 41630 41670 416 110 -20
2025/07/24 1:15 41680 41710 41660 41690 321 50 10
2025/07/24 1:30 41680 41680 41650 41670 115 30 -10
2025/07/24 1:45 41670 41670 41650 41670 146 20 0
2025/07/24 2:00 41670 41670 41630 41630 155 40 -40
2025/07/24 2:15 41630 41670 41620 41650 209 50 20
2025/07/24 2:30 41660 41670 41630 41670 86 40 10
2025/07/24 2:45 41680 41690 41550 41650 489 140 -30
2025/07/24 3:00 41650 41670 41640 41660 99 30 10
2025/07/24 3:15 41660 41700 41660 41670 78 40 10
2025/07/24 3:30 41660 41660 41640 41660 47 20 0
2025/07/24 3:45 41660 41660 41630 41630 61 30 -30
2025/07/24 4:00 41630 41650 41610 41630 124 40 0
2025/07/24 4:15 41620 41620 41600 41610 77 20 -10
2025/07/24 4:30 41620 41620 41610 41610 85 10 -10
2025/07/24 4:45 41610 41650 41610 41650 162 40 40
2025/07/24 5:00 41650 41680 41630 41660 46 50 10
2025/07/24 5:15 41650 41660 41650 41660 15 10 10
2025/07/24 5:30 41660 41690 41660 41680 41 30 20
2025/07/24 5:45 41680 41700 41680 41690 50 20 10
2025/07/24 6:00 41730 41730 41730 41730 25 0 0
2025/07/24 8:45 41670 41770 41610 41750 1861 160 80
2025/07/24 9:00 41750 41780 41620 41740 2725 160 -10
2025/07/24 9:15 41750 41750 41640 41660 1549 110 -90
2025/07/24 9:30 41650 41740 41620 41730 1421 120 80
2025/07/24 9:45 41730 41810 41690 41810 1771 120 80
2025/07/24 10:00 41810 41880 41800 41870 1640 80 60
2025/07/24 10:15 41870 41950 41860 41900 1983 90 30
2025/07/24 10:30 41900 41980 41890 41940 1311 90 40
2025/07/24 10:45 41940 42000 41880 41990 1573 120 50
2025/07/24 11:00 41990 42030 41950 41970 1559 80 -20
2025/07/24 11:15 41960 42000 41940 41990 1221 60 30
2025/07/24 11:30 41990 41990 41940 41970 449 50 -20
2025/07/24 11:45 41980 41990 41960 41970 330 30 -10
2025/07/24 12:00 41970 42010 41970 42010 464 40 40
2025/07/24 12:15 42000 42050 42000 42020 697 50 20
2025/07/24 12:30 42020 42080 41960 41960 1762 120 -60
2025/07/24 12:45 41960 41960 41810 41850 3454 150 -110
2025/07/24 13:00 41850 41880 41820 41860 757 60 10
2025/07/24 13:15 41860 41870 41810 41840 774 60 -20
2025/07/24 13:30 41830 41870 41800 41840 937 70 10
2025/07/24 13:45 41850 41900 41850 41890 559 50 40
2025/07/24 14:00 41880 41890 41790 41800 1024 100 -80
2025/07/24 14:15 41800 41840 41790 41820 635 50 20
2025/07/24 14:30 41830 41880 41780 41850 1299 100 20
2025/07/24 14:45 41840 41900 41840 41890 1091 60 50
2025/07/24 15:00 41890 41960 41890 41950 1191 70 60
2025/07/24 15:15 41940 41960 41830 41850 2190 130 -90
2025/07/24 15:30 41850 41880 41820 41880 1878 60 30
2025/07/24 15:45 41870 41870 41870 41870 2141 0 0
2025/07/24 17:00 41860 41860 41750 41780 646 110 -80
2025/07/24 17:15 41790 41830 41770 41830 263 60 40
2025/07/24 17:30 41820 41840 41750 41750 897 90 -70
2025/07/24 17:45 41760 41780 41740 41750 308 40 -10
2025/07/24 18:00 41760 41790 41750 41750 196 40 -10
2025/07/24 18:15 41750 41760 41730 41740 185 30 -10
2025/07/24 18:30 41750 41770 41740 41750 92 30 0
2025/07/24 18:45 41760 41770 41750 41750 63 20 -10
2025/07/24 19:00 41750 41750 41720 41720 98 30 -30
2025/07/24 19:15 41720 41740 41700 41700 166 40 -20
2025/07/24 19:30 41710 41710 41680 41700 174 30 -10
2025/07/24 19:45 41700 41710 41670 41680 138 40 -20
2025/07/24 20:00 41670 41680 41660 41680 211 20 10
2025/07/24 20:15 41670 41680 41630 41640 156 50 -30
2025/07/24 20:30 41640 41670 41620 41650 177 50 10
2025/07/24 20:45 41650 41650 41610 41640 154 40 -10
2025/07/24 21:00 41630 41640 41620 41640 56 20 10
2025/07/24 21:15 41640 41660 41640 41660 113 20 20
2025/07/24 21:30 41670 41700 41640 41640 177 60 -30
2025/07/24 21:45 41640 41660 41630 41650 65 30 10
2025/07/24 22:00 41640 41640 41600 41620 128 40 -20
2025/07/24 22:15 41620 41630 41600 41620 122 30 0
2025/07/24 22:30 41630 41660 41590 41660 396 70 30
2025/07/24 22:45 41660 41670 41600 41650 282 70 -10
2025/07/24 23:00 41640 41640 41530 41540 488 110 -100
2025/07/24 23:15 41530 41670 41530 41670 324 140 140
2025/07/24 23:30 41670 41680 41650 41660 180 30 -10
2025/07/24 23:45 41650 41700 41650 41700 107 50 50
2025/07/25 0:00 41690 41720 41690 41720 122 30 30
2025/07/25 0:15 41720 41730 41680 41690 220 50 -30
2025/07/25 0:30 41690 41700 41660 41700 238 40 10
2025/07/25 0:45 41690 41710 41690 41700 135 20 10
2025/07/25 1:00 41700 41700 41670 41670 136 30 -30
2025/07/25 1:15 41660 41700 41660 41680 96 40 20
2025/07/25 1:30 41680 41690 41670 41680 123 20 0
2025/07/25 1:45 41680 41690 41670 41690 29 20 10
2025/07/25 2:00 41680 41740 41680 41730 38 60 50
2025/07/25 2:15 41730 41730 41710 41720 27 20 -10
2025/07/25 2:30 41730 41740 41720 41740 8 20 10
2025/07/25 2:45 41730 41740 41710 41710 31 30 -20
2025/07/25 3:00 41730 41760 41730 41750 95 30 20
2025/07/25 3:15 41750 41760 41750 41750 95 10 0
2025/07/25 3:30 41750 41750 41720 41720 47 30 -30
2025/07/25 3:45 41710 41730 41680 41730 143 50 20
2025/07/25 4:00 41720 41730 41720 41730 51 10 10
2025/07/25 4:15 41730 41730 41700 41710 40 30 -20
2025/07/25 4:30 41700 41710 41670 41670 39 40 -30
2025/07/25 4:45 41670 41670 41600 41600 227 70 -70
2025/07/25 5:00 41600 41620 41590 41620 76 30 20
2025/07/25 5:15 41630 41640 41630 41640 14 10 10
2025/07/25 5:30 41640 41660 41640 41660 5 20 20
2025/07/25 5:45 41670 41670 41650 41660 47 20 -10
2025/07/25 6:00 41640 41640 41640 41640 18 0 0
2025/07/25 8:45 41650 41730 41630 41690 1000 100 40
2025/07/25 9:00 41680 41730 41620 41720 2364 110 40
2025/07/25 9:15 41710 41740 41620 41630 1716 120 -80
2025/07/25 9:30 41640 41660 41590 41640 1108 70 0
2025/07/25 9:45 41640 41720 41640 41700 814 80 60
2025/07/25 10:00 41700 41710 41640 41650 800 70 -50
2025/07/25 10:15 41650 41670 41600 41620 833 70 -30
2025/07/25 10:30 41620 41660 41600 41650 383 60 30
2025/07/25 10:45 41640 41640 41570 41590 518 70 -50
2025/07/25 11:00 41590 41600 41570 41590 728 30 0
2025/07/25 11:15 41580 41620 41580 41590 702 40 10
2025/07/25 11:30 41590 41630 41580 41580 699 50 -10
2025/07/25 11:45 41580 41590 41560 41580 255 30 0
2025/07/25 12:00 41580 41590 41560 41560 438 30 -20
2025/07/25 12:15 41560 41580 41550 41570 220 30 10
2025/07/25 12:30 41570 41590 41500 41520 937 90 -50
2025/07/25 12:45 41520 41530 41490 41510 784 40 -10
2025/07/25 13:00 41500 41530 41470 41520 814 60 20
2025/07/25 13:15 41520 41570 41520 41540 797 50 20
2025/07/25 13:30 41540 41540 41450 41460 952 90 -80
2025/07/25 13:45 41460 41460 41420 41430 995 40 -30
2025/07/25 14:00 41440 41470 41430 41450 515 40 10
2025/07/25 14:15 41460 41480 41440 41450 445 40 -10
2025/07/25 14:30 41450 41460 41440 41450 403 20 0
2025/07/25 14:45 41450 41480 41430 41460 977 50 10
2025/07/25 15:00 41460 41500 41440 41460 1062 60 0
2025/07/25 15:15 41470 41480 41400 41440 1712 80 -30
2025/07/25 15:30 41440 41480 41410 41410 1703 70 -30
2025/07/25 15:45 41360 41360 41360 41360 2129 0 0
2025/07/25 17:00 41335 41450 41305 41425 14302 145 90
2025/07/25 17:15 41425 41445 41385 41440 4267 60 15
2025/07/25 17:30 41445 41450 41405 41405 3881 45 -40
2025/07/25 17:45 41405 41415 41370 41380 3624 45 -25
2025/07/25 18:00 41380 41395 41375 41380 1919 20 0
2025/07/25 18:15 41380 41400 41375 41400 1627 25 20
2025/07/25 18:30 41400 41450 41400 41440 3105 50 40
2025/07/25 18:45 41440 41440 41415 41425 1643 25 -15
2025/07/25 19:00 41425 41425 41400 41415 1693 25 -10
2025/07/25 19:15 41415 41440 41415 41425 1371 25 10
2025/07/25 19:30 41420 41475 41420 41475 2701 55 55
2025/07/25 19:45 41475 41480 41450 41460 1613 30 -15
2025/07/25 20:00 41455 41455 41425 41440 2059 30 -15
2025/07/25 20:15 41445 41450 41410 41420 1482 40 -25
2025/07/25 20:30 41420 41420 41380 41380 2185 40 -40
2025/07/25 20:45 41380 41380 41340 41355 2732 40 -25
2025/07/25 21:00 41355 41385 41355 41375 1870 30 20
2025/07/25 21:15 41375 41410 41375 41395 1918 35 20
2025/07/25 21:30 41395 41430 41390 41415 2312 40 20
2025/07/25 21:45 41415 41420 41400 41410 1161 20 -5
2025/07/25 22:00 41405 41425 41325 41400 6494 100 -5
2025/07/25 22:15 41395 41410 41340 41350 3227 70 -45
2025/07/25 22:30 41355 41370 41245 41335 11519 125 -20
2025/07/25 22:45 41335 41395 41320 41375 4665 75 40
2025/07/25 23:00 41370 41370 41315 41330 4671 55 -40
2025/07/25 23:15 41330 41350 41320 41345 2628 30 15
2025/07/25 23:30 41350 41385 41320 41330 5786 65 -20
2025/07/25 23:45 41330 41350 41325 41335 1821 25 5
2025/07/26 0:00 41340 41375 41340 41370 2537 35 30
2025/07/26 0:15 41375 41390 41315 41345 5033 75 -30
2025/07/26 0:30 41345 41370 41310 41315 3430 60 -30
2025/07/26 0:45 41315 41360 41310 41360 2138 50 45
2025/07/26 1:00 41360 41390 41360 41390 2033 30 30
2025/07/26 1:15 41390 41405 41370 41400 1676 35 10
2025/07/26 1:30 41395 41410 41380 41395 866 30 0
2025/07/26 1:45 41395 41405 41390 41400 777 15 5
2025/07/26 2:00 41400 41400 41380 41395 1076 20 -5
2025/07/26 2:15 41390 41395 41375 41390 684 20 0
2025/07/26 2:30 41390 41395 41375 41385 663 20 -5
2025/07/26 2:45 41390 41390 41370 41370 470 20 -20
2025/07/26 3:00 41370 41375 41355 41370 589 20 0
2025/07/26 3:15 41370 41385 41365 41365 515 20 -5
2025/07/26 3:30 41370 41375 41360 41365 331 15 -5
2025/07/26 3:45 41370 41375 41350 41350 714 25 -20
2025/07/26 4:00 41350 41370 41350 41360 555 20 10
2025/07/26 4:15 41365 41365 41350 41355 304 15 -10
2025/07/26 4:30 41350 41375 41350 41365 602 25 15
2025/07/26 4:45 41365 41380 41340 41375 2030 40 10
2025/07/26 5:00 41380 41380 41345 41355 698 35 -25
2025/07/26 5:15 41355 41360 41345 41355 337 15 0
2025/07/26 5:30 41355 41380 41355 41375 390 25 20
2025/07/26 5:45 41370 41375 41355 41365 554 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

　　　
2025/07/27

2025/7/21~7/25　日経225先物、時間帯別変動幅