日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/08/18 9:00 43460 43710 43440 43680 41023 270 220
2025/08/18 9:15 43680 43685 43470 43615 23644 215 -65
2025/08/18 9:30 43615 43620 43465 43495 17380 155 -120
2025/08/18 9:45 43505 43550 43380 43540 22209 170 35
2025/08/18 10:00 43545 43615 43510 43555 10248 105 10
2025/08/18 10:15 43555 43695 43555 43675 14294 140 120
2025/08/18 10:30 43680 43710 43640 43685 10108 70 5
2025/08/18 10:45 43685 43695 43650 43665 5248 45 -20
2025/08/18 11:00 43665 43750 43650 43735 8942 100 70
2025/08/18 11:15 43740 43785 43730 43740 8373 55 0
2025/08/18 11:30 43740 43780 43705 43775 3548 75 35
2025/08/18 11:45 43775 43800 43765 43780 5110 35 5
2025/08/18 12:00 43780 43795 43770 43780 2623 25 0
2025/08/18 12:15 43780 43790 43725 43750 3815 65 -30
2025/08/18 12:30 43750 43840 43735 43795 10897 105 45
2025/08/18 12:45 43795 43825 43780 43805 5693 45 10
2025/08/18 13:00 43805 43805 43675 43680 10066 130 -125
2025/08/18 13:15 43675 43765 43645 43755 10390 120 80
2025/08/18 13:30 43755 43765 43705 43730 4435 60 -25
2025/08/18 13:45 43730 43755 43710 43745 4311 45 15
2025/08/18 14:00 43745 43810 43740 43795 8159 70 50
2025/08/18 14:15 43790 43805 43745 43750 4309 60 -40
2025/08/18 14:30 43750 43785 43750 43765 3930 35 15
2025/08/18 14:45 43765 43780 43740 43765 4934 40 0
2025/08/18 15:00 43765 43770 43695 43715 8014 75 -50
2025/08/18 15:15 43715 43715 43670 43700 8229 45 -15
2025/08/18 15:30 43700 43730 43680 43715 8831 50 15
2025/08/18 15:45 43720 43720 43720 43720 2499 0 0
2025/08/18 17:00 43715 43720 43625 43630 8396 95 -85
2025/08/18 17:15 43630 43670 43615 43630 3081 55 0
2025/08/18 17:30 43635 43680 43620 43675 2365 60 40
2025/08/18 17:45 43675 43690 43650 43690 2965 40 15
2025/08/18 18:00 43685 43710 43660 43680 3283 50 -5
2025/08/18 18:15 43680 43700 43670 43690 1767 30 10
2025/08/18 18:30 43690 43725 43685 43720 2336 40 30
2025/08/18 18:45 43720 43745 43710 43730 2966 35 10
2025/08/18 19:00 43730 43765 43720 43755 3108 45 25
2025/08/18 19:15 43755 43775 43735 43755 2329 40 0
2025/08/18 19:30 43760 43800 43755 43800 2949 45 40
2025/08/18 19:45 43795 43800 43780 43790 1810 20 -5
2025/08/18 20:00 43790 43810 43760 43760 3279 50 -30
2025/08/18 20:15 43760 43770 43750 43755 2054 20 -5
2025/08/18 20:30 43750 43770 43735 43745 1623 35 -5
2025/08/18 20:45 43745 43790 43745 43785 2158 45 40
2025/08/18 21:00 43785 43830 43780 43810 5775 50 25
2025/08/18 21:15 43810 43830 43805 43830 1658 25 20
2025/08/18 21:30 43830 43830 43795 43820 2148 35 -10
2025/08/18 21:45 43820 43825 43795 43820 1685 30 0
2025/08/18 22:00 43815 43870 43815 43855 3824 55 40
2025/08/18 22:15 43850 43875 43835 43855 1970 40 5
2025/08/18 22:30 43855 43885 43835 43860 6707 50 5
2025/08/18 22:45 43865 43935 43845 43855 9423 90 -10
2025/08/18 23:00 43860 43890 43855 43880 3064 35 20
2025/08/18 23:15 43880 43910 43860 43870 3522 50 -10
2025/08/18 23:30 43870 43900 43840 43885 4057 60 15
2025/08/18 23:45 43885 43925 43845 43915 3974 80 30
2025/08/19 0:00 43915 43920 43870 43890 1863 50 -25
2025/08/19 0:15 43890 43915 43865 43880 2431 50 -10
2025/08/19 0:30 43885 43895 43870 43870 1782 25 -15
2025/08/19 0:45 43875 43880 43860 43870 1248 20 -5
2025/08/19 1:00 43870 43885 43855 43860 1580 30 -10
2025/08/19 1:15 43860 43885 43855 43860 1558 30 0
2025/08/19 1:30 43860 43865 43805 43820 2048 60 -40
2025/08/19 1:45 43815 43825 43785 43800 2382 40 -15
2025/08/19 2:00 43800 43810 43795 43800 1947 15 0
2025/08/19 2:15 43805 43810 43785 43790 2211 25 -15
2025/08/19 2:30 43795 43830 43765 43780 2212 65 -15
2025/08/19 2:45 43775 43780 43765 43770 1474 15 -5
2025/08/19 3:00 43770 43775 43755 43765 2668 20 -5
2025/08/19 3:15 43765 43775 43755 43775 1905 20 10
2025/08/19 3:30 43775 43785 43765 43770 1054 20 -5
2025/08/19 3:45 43770 43815 43765 43810 1183 50 40
2025/08/19 4:00 43805 43810 43775 43785 1194 35 -20
2025/08/19 4:15 43785 43810 43775 43800 1254 0 15
2025/08/19 4:30 43795 43835 43795 43825 1484 40 30
2025/08/19 4:45 43825 43845 43800 43805 2781 45 -20
2025/08/19 5:00 43805 43805 43780 43795 460 25 -10
2025/08/19 5:15 43795 43800 43775 43780 874 25 -15
2025/08/19 5:30 43780 43785 43775 43780 884 10 0
2025/08/19 5:45 43780 43800 43775 43795 591 25 15
2025/08/19 6:00 43775 43775 43775 43775 746 0 0
2025/08/19 8:45 43775 43860 43765 43825 11519 95 50
2025/08/19 9:00 43825 43880 43715 43765 32587 165 -60
2025/08/19 9:15 43765 43835 43725 43820 12746 110 55
2025/08/19 9:30 43825 43850 43515 43530 30071 335 -295
2025/08/19 9:45 43525 43605 43485 43490 16121 120 -35
2025/08/19 10:00 43495 43575 43415 43490 25057 160 -5
2025/08/19 10:15 43495 43640 43495 43615 13828 145 120
2025/08/19 10:30 43615 43705 43600 43705 14626 105 90
2025/08/19 10:45 43700 43730 43665 43710 8287 65 10
2025/08/19 11:00 43705 43735 43645 43720 6147 90 15
2025/08/19 11:15 43720 43750 43645 43660 5861 105 -60
2025/08/19 11:30 43660 43700 43650 43650 2387 50 -10
2025/08/19 11:45 43650 43670 43620 43620 2589 50 -30
2025/08/19 12:00 43620 43630 43600 43610 2784 30 -10
2025/08/19 12:15 43610 43645 43605 43640 1773 40 30
2025/08/19 12:30 43640 43640 43525 43560 10856 115 -80
2025/08/19 12:45 43560 43640 43540 43615 5258 100 55
2025/08/19 13:00 43615 43675 43595 43660 5822 80 45
2025/08/19 13:15 43665 43665 43605 43660 4011 60 -5
2025/08/19 13:30 43655 43690 43650 43680 3900 40 25
2025/08/19 13:45 43675 43695 43635 43650 3558 60 -25
2025/08/19 14:00 43650 43655 43610 43625 3344 45 -25
2025/08/19 14:15 43620 43660 43620 43660 3276 40 40
2025/08/19 14:30 43660 43690 43645 43645 3944 45 -15
2025/08/19 14:45 43650 43650 43590 43605 5410 60 -45
2025/08/19 15:00 43605 43605 43525 43545 7109 80 -60
2025/08/19 15:15 43545 43565 43515 43535 9544 50 -10
2025/08/19 15:30 43535 43585 43530 43560 8314 55 25
2025/08/19 15:45 43565 43565 43565 43565 1714 0 0
2025/08/19 17:00 43605 43650 43585 43595 5793 65 -10
2025/08/19 17:15 43590 43635 43590 43630 2411 45 40
2025/08/19 17:30 43625 43675 43625 43655 2446 50 30
2025/08/19 17:45 43655 43705 43650 43705 2545 55 50
2025/08/19 18:00 43700 43750 43685 43745 2818 65 45
2025/08/19 18:15 43745 43815 43740 43805 6350 75 60
2025/08/19 18:30 43805 43820 43790 43800 4363 30 -5
2025/08/19 18:45 43795 43810 43755 43760 3046 55 -35
2025/08/19 19:00 43765 43765 43715 43715 4568 50 -50
2025/08/19 19:15 43720 43750 43710 43725 1774 40 5
2025/08/19 19:30 43720 43735 43690 43705 2723 45 -15
2025/08/19 19:45 43705 43710 43660 43705 3108 50 0
2025/08/19 20:00 43700 43730 43675 43695 2865 55 -5
2025/08/19 20:15 43695 43720 43690 43705 1897 30 10
2025/08/19 20:30 43705 43705 43675 43680 1602 30 -25
2025/08/19 20:45 43680 43730 43675 43730 2262 55 50
2025/08/19 21:00 43725 43735 43695 43700 1699 40 -25
2025/08/19 21:15 43700 43705 43675 43700 1756 30 0
2025/08/19 21:30 43690 43720 43690 43715 1908 30 25
2025/08/19 21:45 43715 43720 43670 43680 2236 50 -35
2025/08/19 22:00 43680 43695 43640 43675 3650 55 -5
2025/08/19 22:15 43680 43690 43655 43665 1268 35 -15
2025/08/19 22:30 43665 43675 43585 43605 8709 90 -60
2025/08/19 22:45 43605 43625 43540 43595 8495 85 -10
2025/08/19 23:00 43600 43655 43595 43650 4702 60 50
2025/08/19 23:15 43650 43665 43590 43590 4697 75 -60
2025/08/19 23:30 43590 43620 43475 43500 8394 145 -90
2025/08/19 23:45 43495 43545 43460 43475 7125 85 -20
2025/08/20 0:00 43475 43510 43440 43505 5556 70 30
2025/08/20 0:15 43510 43530 43475 43505 3756 55 -5
2025/08/20 0:30 43505 43530 43485 43510 2944 45 5
2025/08/20 0:45 43510 43520 43465 43480 2214 55 -30
2025/08/20 1:00 43480 43495 43440 43450 2242 55 -30
2025/08/20 1:15 43450 43470 43440 43440 1415 30 -10
2025/08/20 1:30 43440 43460 43385 43390 2882 75 -50
2025/08/20 1:45 43390 43405 43345 43375 3202 60 -15
2025/08/20 2:00 43370 43370 43310 43340 3444 60 -30
2025/08/20 2:15 43345 43390 43325 43380 1713 65 35
2025/08/20 2:30 43375 43405 43370 43390 993 35 15
2025/08/20 2:45 43390 43410 43375 43395 1283 35 5
2025/08/20 3:00 43390 43395 43340 43355 1695 55 -35
2025/08/20 3:15 43355 43380 43350 43365 1423 30 10
2025/08/20 3:30 43365 43380 43350 43360 792 30 -5
2025/08/20 3:45 43365 43370 43345 43355 983 25 -10
2025/08/20 4:00 43355 43360 43335 43335 1010 25 -20
2025/08/20 4:15 43335 43365 43330 43360 913 35 25
2025/08/20 4:30 43365 43380 43360 43380 798 20 15
2025/08/20 4:45 43375 43400 43350 43390 2006 50 15
2025/08/20 5:00 43385 43415 43385 43410 698 30 25
2025/08/20 5:15 43405 43410 43380 43390 474 30 -15
2025/08/20 5:30 43390 43390 43370 43370 431 20 -20
2025/08/20 5:45 43370 43375 43355 43365 475 20 -5
2025/08/20 6:00 43365 43365 43365 43365 779 0 0
2025/08/20 8:45 43385 43410 43200 43200 18688 210 -185
2025/08/20 9:00 43200 43230 43025 43155 40789 205 -45
2025/08/20 9:15 43155 43200 43040 43090 25293 160 -65
2025/08/20 9:30 43090 43105 42945 42975 23388 160 -115
2025/08/20 9:45 42975 43015 42880 42940 19671 135 -35
2025/08/20 10:00 42940 43035 42940 43005 15961 95 65
2025/08/20 10:15 43005 43005 42820 42825 17133 185 -180
2025/08/20 10:30 42820 42870 42805 42845 13200 65 25
2025/08/20 10:45 42850 42880 42815 42830 10595 65 -20
2025/08/20 11:00 42830 42840 42760 42830 13195 80 0
2025/08/20 11:15 42825 42880 42815 42875 7653 65 50
2025/08/20 11:30 42875 42890 42840 42850 4135 50 -25
2025/08/20 11:45 42855 42875 42840 42865 2023 35 10
2025/08/20 12:00 42865 42875 42795 42810 5083 80 -55
2025/08/20 12:15 42805 42845 42805 42840 3348 40 35
2025/08/20 12:30 42835 42865 42740 42755 11204 125 -80
2025/08/20 12:45 42755 42775 42715 42740 12966 60 -15
2025/08/20 13:00 42740 42820 42720 42815 7114 100 75
2025/08/20 13:15 42815 42875 42810 42855 10594 65 40
2025/08/20 13:30 42855 42860 42800 42820 5601 60 -35
2025/08/20 13:45 42820 42900 42820 42880 9228 80 60
2025/08/20 14:00 42880 42880 42830 42875 7236 50 -5
2025/08/20 14:15 42870 42880 42850 42850 5746 30 -20
2025/08/20 14:30 42850 42880 42830 42855 4716 50 5
2025/08/20 14:45 42855 42915 42840 42915 8709 75 60
2025/08/20 15:00 42915 42950 42880 42895 11993 70 -20
2025/08/20 15:15 42895 42910 42825 42890 13608 85 -5
2025/08/20 15:30 42885 42940 42880 42925 10304 60 40
2025/08/20 15:45 42920 42920 42920 42920 2223 0 0
2025/08/20 17:00 42970 42990 42925 42950 7864 65 -20
2025/08/20 17:15 42950 42965 42935 42940 2716 30 -10
2025/08/20 17:30 42940 43005 42920 43005 6194 85 65
2025/08/20 17:45 43000 43000 42965 42990 3267 35 -10
2025/08/20 18:00 42985 43000 42970 42975 1999 30 -10
2025/08/20 18:15 42975 42980 42955 42975 1501 25 0
2025/08/20 18:30 42975 42980 42955 42960 1783 25 -15
2025/08/20 18:45 42960 42965 42915 42925 2236 50 -35
2025/08/20 19:00 42920 42930 42890 42925 3449 40 5
2025/08/20 19:15 42930 42935 42900 42900 1328 35 -30
2025/08/20 19:30 42900 42900 42855 42870 2908 45 -30
2025/08/20 19:45 42870 42915 42870 42915 1982 45 45
2025/08/20 20:00 42910 42935 42890 42930 2517 45 20
2025/08/20 20:15 42930 42935 42900 42905 1822 35 -25
2025/08/20 20:30 42905 42920 42875 42895 1777 45 -10
2025/08/20 20:45 42895 42915 42885 42900 1369 30 5
2025/08/20 21:00 42900 42925 42890 42890 1472 35 -10
2025/08/20 21:15 42885 42925 42880 42915 1426 45 30
2025/08/20 21:30 42915 42930 42855 42900 4228 75 -15
2025/08/20 21:45 42900 42910 42875 42890 1113 35 -10
2025/08/20 22:00 42890 42900 42875 42885 941 25 -5
2025/08/20 22:15 42885 42920 42880 42915 1487 40 30
2025/08/20 22:30 42915 42915 42815 42835 7451 100 -80
2025/08/20 22:45 42830 42835 42565 42590 22887 270 -240
2025/08/20 23:00 42595 42725 42580 42630 15789 145 35
2025/08/20 23:15 42630 42710 42585 42640 8561 125 10
2025/08/20 23:30 42645 42670 42600 42615 6317 70 -30
2025/08/20 23:45 42610 42630 42560 42605 7470 70 -5
2025/08/21 0:00 42605 42690 42595 42675 4769 95 70
2025/08/21 0:15 42675 42775 42670 42770 5842 105 95
2025/08/21 0:30 42765 42785 42735 42750 5088 50 -15
2025/08/21 0:45 42750 42765 42660 42680 3542 105 -70
2025/08/21 1:00 42675 42755 42675 42745 2373 80 70
2025/08/21 1:15 42745 42800 42745 42790 2103 55 45
2025/08/21 1:30 42790 42795 42740 42775 1913 55 -15
2025/08/21 1:45 42775 42780 42715 42735 2027 65 -40
2025/08/21 2:00 42730 42760 42710 42710 2251 50 -20
2025/08/21 2:15 42715 42755 42695 42710 2481 60 -5
2025/08/21 2:30 42710 42775 42710 42770 2066 65 60
2025/08/21 2:45 42770 42790 42735 42745 1559 55 -25
2025/08/21 3:00 42750 42760 42705 42730 1908 55 -20
2025/08/21 3:15 42725 42735 42705 42715 1178 30 -10
2025/08/21 3:30 42720 42755 42705 42745 1357 50 25
2025/08/21 3:45 42745 42780 42745 42750 1184 35 5
2025/08/21 4:00 42750 42820 42750 42815 1697 70 65
2025/08/21 4:15 42815 42840 42800 42805 1805 40 -10
2025/08/21 4:30 42805 42830 42800 42830 916 30 25
2025/08/21 4:45 42830 42875 42820 42830 2291 55 0
2025/08/21 5:00 42830 42840 42790 42805 716 50 -25
2025/08/21 5:15 42800 42825 42795 42810 435 30 10
2025/08/21 5:30 42815 42830 42810 42815 410 20 0
2025/08/21 5:45 42810 42845 42810 42840 463 35 30
2025/08/21 6:00 42845 42845 42845 42845 761 0 0
2025/08/21 8:45 42775 42845 42735 42785 12718 110 10
2025/08/21 9:00 42785 42920 42710 42795 33840 210 10
2025/08/21 9:15 42790 42810 42720 42745 16912 90 -45
2025/08/21 9:30 42750 42800 42715 42745 10325 85 -5
2025/08/21 9:45 42750 42780 42640 42650 14898 140 -100
2025/08/21 10:00 42650 42660 42590 42610 14440 70 -40
2025/08/21 10:15 42610 42675 42600 42620 8920 75 10
2025/08/21 10:30 42620 42660 42620 42640 6357 40 20
2025/08/21 10:45 42640 42760 42635 42745 9421 125 105
2025/08/21 11:00 42740 42750 42670 42690 6900 80 -50
2025/08/21 11:15 42690 42710 42630 42635 4106 80 -55
2025/08/21 11:30 42630 42680 42625 42675 2920 55 45
2025/08/21 11:45 42675 42680 42640 42655 1453 40 -20
2025/08/21 12:00 42655 42690 42650 42680 1913 40 25
2025/08/21 12:15 42675 42680 42630 42650 2769 50 -25
2025/08/21 12:30 42645 42655 42610 42625 7411 45 -20
2025/08/21 12:45 42625 42650 42605 42605 4276 45 -20
2025/08/21 13:00 42605 42620 42585 42605 5514 35 0
2025/08/21 13:15 42610 42655 42610 42625 5359 45 15
2025/08/21 13:30 42620 42625 42590 42625 4035 35 5
2025/08/21 13:45 42620 42635 42600 42620 2934 35 0
2025/08/21 14:00 42615 42635 42575 42590 5815 60 -25
2025/08/21 14:15 42595 42610 42575 42575 4483 35 -20
2025/08/21 14:30 42575 42590 42555 42585 6505 35 10
2025/08/21 14:45 42585 42630 42570 42630 5926 60 45
2025/08/21 15:00 42625 42650 42610 42645 7304 40 20
2025/08/21 15:15 42645 42670 42610 42635 7863 60 -10
2025/08/21 15:30 42635 42655 42615 42640 6995 40 5
2025/08/21 15:45 42615 42615 42615 42615 2168 0 0
2025/08/21 17:00 42630 42685 42610 42615 5060 75 -15
2025/08/21 17:15 42615 42635 42575 42620 2961 60 5
2025/08/21 17:30 42620 42665 42610 42650 2572 55 30
2025/08/21 17:45 42650 42655 42570 42570 3849 85 -80
2025/08/21 18:00 42570 42575 42505 42515 6250 70 -55
2025/08/21 18:15 42515 42555 42510 42545 2591 45 30
2025/08/21 18:30 42550 42590 42550 42585 2210 40 35
2025/08/21 18:45 42590 42615 42565 42565 3349 50 -25
2025/08/21 19:00 42560 42580 42530 42565 2366 50 5
2025/08/21 19:15 42565 42585 42545 42580 2164 40 15
2025/08/21 19:30 42580 42590 42570 42585 1010 20 5
2025/08/21 19:45 42585 42640 42585 42635 2365 55 50
2025/08/21 20:00 42630 42655 42615 42620 3852 40 -10
2025/08/21 20:15 42625 42645 42615 42625 1116 30 0
2025/08/21 20:30 42620 42625 42580 42615 1900 45 -5
2025/08/21 20:45 42615 42615 42575 42595 1568 40 -20
2025/08/21 21:00 42590 42595 42555 42560 2090 40 -30
2025/08/21 21:15 42560 42575 42545 42555 1941 30 -5
2025/08/21 21:30 42555 42570 42520 42555 3593 50 0
2025/08/21 21:45 42550 42580 42545 42575 2386 35 25
2025/08/21 22:00 42570 42615 42555 42590 3088 60 20
2025/08/21 22:15 42590 42590 42560 42585 1810 30 -5
2025/08/21 22:30 42580 42640 42525 42590 8816 115 10
2025/08/21 22:45 42595 42645 42545 42590 10429 100 -5
2025/08/21 23:00 42590 42715 42555 42700 9532 160 110
2025/08/21 23:15 42700 42750 42690 42750 6205 60 50
2025/08/21 23:30 42745 42750 42660 42695 5431 90 -50
2025/08/21 23:45 42690 42710 42665 42700 2940 45 10
2025/08/22 0:00 42695 42720 42605 42615 5691 115 -80
2025/08/22 0:15 42615 42700 42605 42670 5489 95 55
2025/08/22 0:30 42670 42730 42670 42715 2984 60 45
2025/08/22 0:45 42720 42720 42615 42630 3202 105 -90
2025/08/22 1:00 42630 42640 42600 42620 2327 40 -10
2025/08/22 1:15 42620 42635 42580 42590 1671 55 -30
2025/08/22 1:30 42590 42625 42575 42610 1786 50 20
2025/08/22 1:45 42610 42640 42580 42590 1261 60 -20
2025/08/22 2:00 42590 42610 42555 42565 2497 55 -25
2025/08/22 2:15 42560 42565 42520 42560 2801 45 0
2025/08/22 2:30 42560 42675 42555 42660 3137 120 100
2025/08/22 2:45 42660 42665 42615 42640 1766 50 -20
2025/08/22 3:00 42640 42655 42620 42635 869 35 -5
2025/08/22 3:15 42635 42650 42625 42625 757 25 -10
2025/08/22 3:30 42625 42660 42615 42640 1041 45 15
2025/08/22 3:45 42635 42680 42625 42665 962 55 30
2025/08/22 4:00 42665 42680 42660 42670 844 20 5
2025/08/22 4:15 42665 42675 42655 42660 735 20 -5
2025/08/22 4:30 42655 42665 42645 42660 613 20 5
2025/08/22 4:45 42650 42670 42625 42650 1519 45 0
2025/08/22 5:00 42655 42655 42620 42630 510 35 -25
2025/08/22 5:15 42625 42635 42625 42625 104 10 0
2025/08/22 5:30 42625 42640 42620 42635 160 20 10
2025/08/22 5:45 42635 42665 42635 42665 449 30 30
2025/08/22 6:00 42650 42650 42650 42650 717 0 0
2025/08/22 8:45 42615 42705 42590 42655 11299 115 40
2025/08/22 9:00 42660 42725 42370 42370 40884 355 -290
2025/08/22 9:15 42375 42565 42315 42470 32623 250 95
2025/08/22 9:30 42475 42625 42470 42575 13261 155 100
2025/08/22 9:45 42575 42650 42550 42625 9755 100 50
2025/08/22 10:00 42625 42645 42525 42575 9623 120 -50
2025/08/22 10:15 42575 42660 42555 42645 9158 105 70
2025/08/22 10:30 42650 42680 42620 42670 7060 60 20
2025/08/22 10:45 42665 42665 42580 42615 4929 85 -50
2025/08/22 11:00 42615 42690 42610 42675 4911 80 60
2025/08/22 11:15 42670 42705 42590 42600 7314 115 -70
2025/08/22 11:30 42600 42630 42600 42625 3124 30 25
2025/08/22 11:45 42630 42630 42570 42570 2522 60 -60
2025/08/22 12:00 42570 42595 42540 42580 3012 55 10
2025/08/22 12:15 42580 42595 42570 42575 1725 25 -5
2025/08/22 12:30 42580 42600 42540 42545 6442 60 -35
2025/08/22 12:45 42545 42570 42530 42540 3765 40 -5
2025/08/22 13:00 42540 42575 42520 42555 4858 55 15
2025/08/22 13:15 42550 42565 42525 42535 3682 40 -15
2025/08/22 13:30 42535 42550 42515 42535 3891 35 0
2025/08/22 13:45 42530 42570 42530 42560 3524 40 30
2025/08/22 14:00 42560 42585 42555 42560 4205 30 0
2025/08/22 14:15 42560 42580 42555 42560 3239 25 0
2025/08/22 14:30 42555 42570 42540 42550 3244 30 -5
2025/08/22 14:45 42555 42615 42555 42600 6224 60 45
2025/08/22 15:00 42600 42600 42570 42580 4792 30 -20
2025/08/22 15:15 42585 42605 42550 42600 6808 55 15
2025/08/22 15:30 42600 42630 42570 42575 8154 60 -25
2025/08/22 15:45 42575 42575 42575 42575 2207 0 0
2025/08/22 17:00 42670 42705 42670 42690 7109 35 20
2025/08/22 17:15 42685 42700 42665 42685 3265 35 0
2025/08/22 17:30 42685 42710 42670 42710 3199 40 25
2025/08/22 17:45 42710 42740 42695 42740 3320 45 30
2025/08/22 18:00 42740 42740 42700 42715 2865 40 -25
2025/08/22 18:15 42710 42730 42705 42725 2206 25 15
2025/08/22 18:30 42725 42740 42705 42725 1452 35 0
2025/08/22 18:45 42720 42765 42715 42765 2877 50 45
2025/08/22 19:00 42765 42775 42710 42710 3343 65 -55
2025/08/22 19:15 42705 42720 42675 42720 3508 45 15
2025/08/22 19:30 42720 42740 42715 42730 2414 25 10
2025/08/22 19:45 42735 42745 42720 42730 1346 25 -5
2025/08/22 20:00 42735 42755 42715 42725 2383 40 -10
2025/08/22 20:15 42725 42730 42710 42715 1226 20 -10
2025/08/22 20:30 42715 42725 42680 42695 2240 45 -20
2025/08/22 20:45 42695 42705 42690 42695 1015 15 0
2025/08/22 21:00 42690 42700 42670 42680 1931 30 -10
2025/08/22 21:15 42680 42710 42675 42710 1785 35 30
2025/08/22 21:30 42710 42715 42675 42690 1297 40 -20
2025/08/22 21:45 42695 42705 42685 42700 1313 20 5
2025/08/22 22:00 42700 42720 42700 42705 1537 20 5
2025/08/22 22:15 42705 42725 42705 42725 1242 20 20
2025/08/22 22:30 42725 42790 42680 42785 7502 110 60
2025/08/22 22:45 42790 42800 42720 42740 7555 80 -50
2025/08/22 23:00 42745 43050 42745 43045 32749 305 300
2025/08/22 23:15 43050 43110 42840 42905 29774 270 -145
2025/08/22 23:30 42905 42965 42860 42960 11839 105 55
2025/08/22 23:45 42960 43030 42925 42990 11579 105 30
2025/08/23 0:00 42990 43015 42930 42940 8099 85 -50
2025/08/23 0:15 42940 43015 42935 42980 8567 80 40
2025/08/23 0:30 42980 43015 42930 42940 6090 85 -40
2025/08/23 0:45 42940 42945 42845 42850 5121 100 -90
2025/08/23 1:00 42855 42905 42850 42880 2452 55 25
2025/08/23 1:15 42880 42905 42855 42885 2333 50 5
2025/08/23 1:30 42885 42915 42875 42895 1991 40 10
2025/08/23 1:45 42895 42900 42845 42865 2680 55 -30
2025/08/23 2:00 42865 42910 42855 42880 3023 55 15
2025/08/23 2:15 42875 42925 42875 42915 2430 50 40
2025/08/23 2:30 42920 42925 42910 42920 2011 15 0
2025/08/23 2:45 42920 42945 42915 42925 1885 30 5
2025/08/23 3:00 42925 42935 42915 42925 730 20 0
2025/08/23 3:15 42925 42965 42915 42940 2064 50 15
2025/08/23 3:30 42945 42970 42940 42960 954 30 15
2025/08/23 3:45 42960 42980 42955 42955 1432 25 -5
2025/08/23 4:00 42955 42965 42945 42960 1082 20 5
2025/08/23 4:15 42960 42965 42940 42945 978 25 -15
2025/08/23 4:30 42945 42955 42920 42945 959 35 0
2025/08/23 4:45 42945 42975 42935 42965 1978 40 20
2025/08/23 5:00 42960 42985 42960 42980 824 25 20
2025/08/23 5:15 42980 43010 42975 43000 1597 35 20
2025/08/23 5:30 43000 43020 42995 43005 791 25 5
2025/08/23 5:45 43000 43005 42985 42990 704 20 -10

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

　　　
2025/08/23

2025/8/18~8/22　日経225先物、時間帯別変動幅