日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/09/16 9:00 44700 44805 44625 44735 44880 180 35
2025/09/16 9:15 44730 44730 44505 44550 32761 225 -180
2025/09/16 9:30 44550 44580 44420 44475 20137 160 -75
2025/09/16 9:45 44475 44510 44415 44425 10740 95 -50
2025/09/16 10:00 44430 44570 44375 44565 16136 195 135
2025/09/16 10:15 44560 44650 44535 44600 15275 115 40
2025/09/16 10:30 44605 44695 44595 44670 17577 100 65
2025/09/16 10:45 44665 44710 44590 44685 16255 120 20
2025/09/16 11:00 44685 44740 44665 44720 9990 75 35
2025/09/16 11:15 44720 44730 44640 44660 10223 90 -60
2025/09/16 11:30 44665 44720 44640 44715 4910 80 50
2025/09/16 11:45 44715 44735 44705 44730 2797 30 15
2025/09/16 12:00 44735 44790 44695 44785 5930 95 50
2025/09/16 12:15 44790 44825 44785 44805 7791 40 15
2025/09/16 12:30 44800 44820 44750 44755 12380 70 -45
2025/09/16 12:45 44755 44760 44630 44665 14724 130 -90
2025/09/16 13:00 44665 44685 44625 44655 7814 60 -10
2025/09/16 13:15 44655 44770 44650 44760 10428 120 105
2025/09/16 13:30 44760 44775 44720 44775 5800 55 15
2025/09/16 13:45 44775 44795 44740 44780 5589 55 5
2025/09/16 14:00 44785 44790 44740 44785 6190 50 0
2025/09/16 14:15 44785 44800 44745 44755 5544 55 -30
2025/09/16 14:30 44755 44765 44720 44740 6409 45 -15
2025/09/16 14:45 44740 44765 44720 44755 5477 45 15
2025/09/16 15:00 44755 44785 44635 44640 14142 150 -115
2025/09/16 15:15 44640 44670 44600 44655 15766 70 15
2025/09/16 15:30 44655 44685 44585 44610 14968 100 -45
2025/09/16 15:45 44640 44640 44640 44640 2571 0 0
2025/09/16 17:00 44590 44610 44555 44595 8937 55 5
2025/09/16 17:15 44600 44655 44595 44640 3218 60 40
2025/09/16 17:30 44640 44660 44615 44620 3169 45 -20
2025/09/16 17:45 44620 44675 44610 44650 4187 65 30
2025/09/16 18:00 44650 44690 44645 44675 2921 45 25
2025/09/16 18:15 44675 44680 44650 44660 1541 30 -15
2025/09/16 18:30 44655 44675 44625 44635 2285 50 -20
2025/09/16 18:45 44635 44635 44600 44610 4492 35 -25
2025/09/16 19:00 44610 44640 44595 44620 2875 45 10
2025/09/16 19:15 44625 44635 44610 44620 2405 25 -5
2025/09/16 19:30 44620 44635 44615 44625 1450 20 5
2025/09/16 19:45 44630 44635 44615 44615 1476 20 -15
2025/09/16 20:00 44615 44660 44615 44650 4440 45 35
2025/09/16 20:15 44650 44660 44620 44650 2283 40 0
2025/09/16 20:30 44650 44660 44635 44645 2173 25 -5
2025/09/16 20:45 44645 44650 44620 44640 2321 30 -5
2025/09/16 21:00 44640 44650 44625 44650 1741 25 10
2025/09/16 21:15 44645 44660 44630 44640 2440 30 -5
2025/09/16 21:30 44640 44680 44635 44640 4654 45 0
2025/09/16 21:45 44645 44655 44615 44650 5084 40 5
2025/09/16 22:00 44645 44655 44620 44630 5336 35 -15
2025/09/16 22:15 44630 44635 44610 44610 3611 25 -20
2025/09/16 22:30 44610 44630 44485 44525 10254 145 -85
2025/09/16 22:45 44520 44565 44495 44525 7154 70 5
2025/09/16 23:00 44520 44560 44505 44530 4746 55 10
2025/09/16 23:15 44525 44565 44520 44520 3474 45 -5
2025/09/16 23:30 44515 44520 44480 44495 4362 40 -20
2025/09/16 23:45 44490 44500 44470 44480 2050 30 -10
2025/09/17 0:00 44485 44485 44435 44435 3913 50 -50
2025/09/17 0:15 44435 44470 44425 44460 3698 45 25
2025/09/17 0:30 44455 44475 44440 44460 2334 35 5
2025/09/17 0:45 44460 44480 44445 44465 2041 35 5
2025/09/17 1:00 44465 44485 44455 44460 2076 30 -5
2025/09/17 1:15 44460 44480 44455 44475 2578 25 15
2025/09/17 1:30 44470 44490 44455 44470 2734 35 0
2025/09/17 1:45 44470 44480 44460 44465 2605 20 -5
2025/09/17 2:00 44465 44480 44460 44470 1975 20 5
2025/09/17 2:15 44475 44485 44465 44475 1918 20 0
2025/09/17 2:30 44475 44490 44465 44470 4677 25 -5
2025/09/17 2:45 44475 44490 44470 44485 1604 20 10
2025/09/17 3:00 44485 44490 44470 44470 2749 20 -15
2025/09/17 3:15 44470 44490 44465 44480 2406 25 10
2025/09/17 3:30 44485 44495 44480 44485 1369 15 0
2025/09/17 3:45 44485 44500 44480 44490 1838 20 5
2025/09/17 4:00 44490 44500 44485 44490 1432 15 0
2025/09/17 4:15 44490 44490 44470 44475 3416 0 -15
2025/09/17 4:30 44475 44500 44465 44495 3646 35 20
2025/09/17 4:45 44495 44525 44490 44505 3944 35 10
2025/09/17 5:00 44505 44520 44490 44510 1584 30 5
2025/09/17 5:15 44510 44525 44505 44505 839 20 -5
2025/09/17 5:30 44515 44520 44505 44515 906 15 0
2025/09/17 5:45 44515 44525 44510 44510 593 15 -5
2025/09/17 6:00 44540 44540 44540 44540 903 0 0
2025/09/17 8:45 44495 44580 44455 44540 17867 125 45
2025/09/17 9:00 44535 44590 44410 44455 38886 180 -80
2025/09/17 9:15 44450 44455 44370 44400 21398 85 -50
2025/09/17 9:30 44400 44440 44365 44435 12579 75 35
2025/09/17 9:45 44430 44565 44425 44535 18371 140 105
2025/09/17 10:00 44535 44630 44535 44585 15957 95 50
2025/09/17 10:15 44585 44725 44570 44705 12433 155 120
2025/09/17 10:30 44705 44755 44675 44740 11040 80 35
2025/09/17 10:45 44740 44795 44720 44735 11856 75 -5
2025/09/17 11:00 44740 44785 44720 44780 7547 65 40
2025/09/17 11:15 44780 44790 44720 44760 7785 70 -20
2025/09/17 11:30 44765 44765 44730 44740 3677 35 -25
2025/09/17 11:45 44745 44755 44705 44755 3304 50 10
2025/09/17 12:00 44755 44755 44710 44720 3212 45 -35
2025/09/17 12:15 44720 44735 44710 44715 1969 25 -5
2025/09/17 12:30 44715 44775 44665 44745 9676 110 30
2025/09/17 12:45 44745 44780 44720 44765 6840 60 20
2025/09/17 13:00 44760 44760 44615 44620 11915 145 -140
2025/09/17 13:15 44620 44645 44580 44580 10790 65 -40
2025/09/17 13:30 44580 44680 44565 44650 8197 115 70
2025/09/17 13:45 44650 44655 44590 44600 7387 65 -50
2025/09/17 14:00 44605 44625 44560 44580 7510 65 -25
2025/09/17 14:15 44580 44580 44510 44525 11013 70 -55
2025/09/17 14:30 44525 44555 44485 44545 8924 70 20
2025/09/17 14:45 44545 44605 44535 44575 8164 70 30
2025/09/17 15:00 44570 44635 44565 44610 9695 70 40
2025/09/17 15:15 44615 44625 44565 44575 7332 60 -40
2025/09/17 15:30 44575 44635 44560 44635 8368 75 60
2025/09/17 15:45 44610 44610 44610 44610 1618 0 0
2025/09/17 17:00 44650 44675 44610 44610 6520 65 -40
2025/09/17 17:15 44615 44620 44590 44605 2319 30 -10
2025/09/17 17:30 44610 44610 44470 44505 6437 140 -105
2025/09/17 17:45 44510 44550 44505 44550 3117 45 40
2025/09/17 18:00 44550 44560 44520 44535 1899 40 -15
2025/09/17 18:15 44535 44550 44515 44540 1282 35 5
2025/09/17 18:30 44540 44560 44530 44530 1450 30 -10
2025/09/17 18:45 44530 44550 44520 44545 1055 30 15
2025/09/17 19:00 44540 44550 44525 44530 1375 25 -10
2025/09/17 19:15 44530 44535 44510 44520 1136 25 -10
2025/09/17 19:30 44525 44525 44480 44485 3111 45 -40
2025/09/17 19:45 44485 44495 44465 44485 2542 30 0
2025/09/17 20:00 44480 44490 44465 44480 2148 25 0
2025/09/17 20:15 44485 44515 44480 44510 2646 35 25
2025/09/17 20:30 44510 44515 44485 44505 1669 30 -5
2025/09/17 20:45 44510 44535 44505 44525 1057 30 15
2025/09/17 21:00 44525 44540 44515 44535 1116 25 10
2025/09/17 21:15 44535 44555 44520 44550 1055 35 15
2025/09/17 21:30 44550 44565 44525 44540 1718 40 -10
2025/09/17 21:45 44540 44580 44530 44575 1874 50 35
2025/09/17 22:00 44575 44580 44560 44580 1190 20 5
2025/09/17 22:15 44575 44590 44565 44585 1572 25 10
2025/09/17 22:30 44585 44615 44545 44560 5651 70 -25
2025/09/17 22:45 44560 44655 44545 44640 5809 110 80
2025/09/17 23:00 44645 44660 44590 44605 4137 70 -40
2025/09/17 23:15 44605 44620 44560 44565 3091 60 -40
2025/09/17 23:30 44565 44590 44555 44555 2805 35 -10
2025/09/17 23:45 44560 44585 44550 44570 2147 35 10
2025/09/18 0:00 44575 44590 44520 44585 2733 70 10
2025/09/18 0:15 44585 44605 44540 44550 2540 65 -35
2025/09/18 0:30 44555 44585 44550 44580 1560 35 25
2025/09/18 0:45 44575 44590 44555 44575 856 35 0
2025/09/18 1:00 44575 44575 44545 44555 1175 30 -20
2025/09/18 1:15 44555 44565 44530 44555 641 35 0
2025/09/18 1:30 44555 44555 44490 44530 1954 65 -25
2025/09/18 1:45 44525 44535 44500 44510 771 35 -15
2025/09/18 2:00 44515 44535 44505 44515 1068 30 0
2025/09/18 2:15 44515 44540 44515 44525 675 25 10
2025/09/18 2:30 44525 44565 44525 44560 952 40 35
2025/09/18 2:45 44560 44560 44535 44540 1016 25 -20
2025/09/18 3:00 44540 44630 44405 44405 15502 225 -135
2025/09/18 3:15 44405 44600 44385 44590 8174 215 185
2025/09/18 3:30 44595 44605 44380 44425 11546 225 -170
2025/09/18 3:45 44430 44580 44345 44575 12240 235 145
2025/09/18 4:00 44575 44655 44545 44560 7967 110 -15
2025/09/18 4:15 44565 44715 44555 44685 5751 160 120
2025/09/18 4:30 44685 44715 44610 44640 4103 105 -45
2025/09/18 4:45 44635 44640 44550 44595 5244 90 -40
2025/09/18 5:00 44600 44630 44590 44620 1743 40 20
2025/09/18 5:15 44620 44675 44615 44675 1061 60 55
2025/09/18 5:30 44670 44680 44660 44670 355 20 0
2025/09/18 5:45 44670 44670 44645 44650 364 25 -20
2025/09/18 6:00 44640 44640 44640 44640 619 0 0
2025/09/18 8:45 44750 44795 44715 44715 14489 80 -35
2025/09/18 9:00 44720 44770 44580 44765 32936 190 45
2025/09/18 9:15 44765 44815 44575 44635 31818 240 -130
2025/09/18 9:30 44640 44780 44630 44770 19261 150 130
2025/09/18 9:45 44770 44770 44635 44715 12770 135 -55
2025/09/18 10:00 44715 44860 44705 44845 21723 155 130
2025/09/18 10:15 44840 44910 44830 44860 14048 80 20
2025/09/18 10:30 44860 44935 44855 44925 10565 80 65
2025/09/18 10:45 44925 44970 44910 44945 11585 60 20
2025/09/18 11:00 44945 45055 44940 45050 12072 115 105
2025/09/18 11:15 45050 45060 45005 45050 10381 55 0
2025/09/18 11:30 45050 45125 45040 45115 8639 85 65
2025/09/18 11:45 45115 45125 45090 45095 4930 35 -20
2025/09/18 12:00 45095 45105 45070 45085 5101 35 -10
2025/09/18 12:15 45085 45135 45080 45125 6876 55 40
2025/09/18 12:30 45130 45195 45080 45150 20345 115 20
2025/09/18 12:45 45150 45185 45110 45140 10269 75 -10
2025/09/18 13:00 45140 45175 45115 45175 8492 60 35
2025/09/18 13:15 45170 45185 45145 45175 6197 40 5
2025/09/18 13:30 45170 45200 45125 45195 8378 75 25
2025/09/18 13:45 45200 45210 45155 45205 9643 55 5
2025/09/18 14:00 45200 45280 45195 45210 12012 85 10
2025/09/18 14:15 45205 45210 45080 45105 13691 130 -100
2025/09/18 14:30 45105 45145 45080 45090 12929 65 -15
2025/09/18 14:45 45100 45140 45080 45130 8666 60 30
2025/09/18 15:00 45135 45170 45090 45125 12516 80 -10
2025/09/18 15:15 45125 45130 45050 45090 21746 80 -35
2025/09/18 15:30 45090 45160 45070 45160 12847 90 70
2025/09/18 15:45 45210 45210 45210 45210 3862 0 0
2025/09/18 17:00 45250 45415 45215 45395 16306 200 145
2025/09/18 17:15 45390 45410 45355 45385 6857 55 -5
2025/09/18 17:30 45385 45455 45370 45425 8615 85 40
2025/09/18 17:45 45425 45475 45425 45470 5668 50 45
2025/09/18 18:00 45470 45485 45390 45395 6604 95 -75
2025/09/18 18:15 45395 45430 45390 45415 2710 40 20
2025/09/18 18:30 45415 45445 45410 45435 1882 35 20
2025/09/18 18:45 45435 45470 45415 45435 2233 55 0
2025/09/18 19:00 45435 45490 45430 45480 3207 60 45
2025/09/18 19:15 45475 45500 45440 45470 3634 60 -5
2025/09/18 19:30 45470 45490 45450 45485 1497 40 15
2025/09/18 19:45 45485 45495 45460 45475 2257 35 -10
2025/09/18 20:00 45475 45595 45470 45575 8527 125 100
2025/09/18 20:15 45575 45605 45540 45565 5374 65 -10
2025/09/18 20:30 45560 45595 45520 45540 4299 75 -20
2025/09/18 20:45 45545 45565 45535 45545 2453 30 0
2025/09/18 21:00 45545 45575 45530 45540 2596 45 -5
2025/09/18 21:15 45540 45555 45520 45535 2111 35 -5
2025/09/18 21:30 45540 45580 45520 45525 4275 60 -15
2025/09/18 21:45 45530 45550 45500 45505 4094 50 -25
2025/09/18 22:00 45505 45520 45455 45460 4443 65 -45
2025/09/18 22:15 45455 45490 45435 45485 3961 55 30
2025/09/18 22:30 45485 45560 45465 45470 11670 95 -15
2025/09/18 22:45 45465 45560 45440 45535 8947 120 70
2025/09/18 23:00 45535 45645 45535 45645 8738 110 110
2025/09/18 23:15 45640 45695 45630 45660 7961 65 20
2025/09/18 23:30 45665 45710 45650 45655 5953 60 -10
2025/09/18 23:45 45650 45680 45625 45640 3940 55 -10
2025/09/19 0:00 45645 45665 45605 45665 4500 60 20
2025/09/19 0:15 45665 45705 45660 45685 3281 45 20
2025/09/19 0:30 45690 45710 45680 45695 2515 30 5
2025/09/19 0:45 45695 45695 45635 45645 2821 60 -50
2025/09/19 1:00 45640 45700 45640 45700 1960 60 60
2025/09/19 1:15 45695 45710 45680 45685 1149 30 -10
2025/09/19 1:30 45685 45700 45680 45690 1000 20 5
2025/09/19 1:45 45690 45695 45680 45690 759 15 0
2025/09/19 2:00 45690 45690 45660 45665 2265 30 -25
2025/09/19 2:15 45670 45675 45630 45630 1388 45 -40
2025/09/19 2:30 45630 45635 45580 45590 2100 55 -40
2025/09/19 2:45 45590 45610 45580 45590 981 30 0
2025/09/19 3:00 45590 45630 45580 45590 955 50 0
2025/09/19 3:15 45590 45610 45585 45595 780 25 5
2025/09/19 3:30 45595 45620 45585 45590 1260 35 -5
2025/09/19 3:45 45590 45635 45585 45625 1098 50 35
2025/09/19 4:00 45625 45630 45590 45595 917 40 -30
2025/09/19 4:15 45595 45600 45560 45565 1266 40 -30
2025/09/19 4:30 45560 45570 45530 45540 1836 40 -20
2025/09/19 4:45 45545 45595 45525 45570 3292 70 25
2025/09/19 5:00 45575 45605 45565 45580 663 40 5
2025/09/19 5:15 45580 45595 45565 45590 757 30 10
2025/09/19 5:30 45590 45610 45590 45610 661 20 20
2025/09/19 5:45 45610 45615 45595 45595 946 20 -15
2025/09/19 6:00 45635 45635 45635 45635 1196 0 0
2025/09/19 8:45 45625 45670 45550 45550 16806 120 -75
2025/09/19 9:00 45545 45640 45510 45520 35591 130 -25
2025/09/19 9:15 45525 45545 45470 45505 18989 75 -20
2025/09/19 9:30 45500 45515 45425 45445 14761 90 -55
2025/09/19 9:45 45440 45440 45345 45395 17177 95 -45
2025/09/19 10:00 45395 45560 45375 45560 16642 185 165
2025/09/19 10:15 45555 45570 45450 45470 13444 120 -85
2025/09/19 10:30 45465 45505 45380 45405 10470 125 -60
2025/09/19 10:45 45405 45425 45370 45405 7514 55 0
2025/09/19 11:00 45400 45440 45365 45390 7260 75 -10
2025/09/19 11:15 45390 45410 45365 45400 4722 45 10
2025/09/19 11:30 45400 45485 45400 45455 4592 85 55
2025/09/19 11:45 45455 45460 45430 45435 1548 30 -20
2025/09/19 12:00 45430 45455 45415 45455 2057 40 25
2025/09/19 12:15 45450 45465 45380 45405 4039 85 -45
2025/09/19 12:30 45400 45425 45260 45290 13600 165 -110
2025/09/19 12:45 45290 45395 45045 45130 69741 350 -160
2025/09/19 13:00 45130 45185 44490 44540 82214 695 -590
2025/09/19 13:15 44540 44650 44240 44585 66277 410 45
2025/09/19 13:30 44580 44705 44470 44630 39585 235 50
2025/09/19 13:45 44625 44845 44565 44815 29641 280 190
2025/09/19 14:00 44810 44965 44750 44945 23500 215 135
2025/09/19 14:15 44950 44975 44865 44870 21722 110 -80
2025/09/19 14:30 44870 44905 44700 44710 22196 205 -160
2025/09/19 14:45 44715 44855 44700 44780 15404 155 65
2025/09/19 15:00 44775 44835 44760 44795 12200 75 20
2025/09/19 15:15 44795 44835 44765 44800 16633 70 5
2025/09/19 15:30 44800 44830 44695 44745 19363 135 -55
2025/09/19 15:45 44725 44725 44725 44725 2316 0 0
2025/09/19 17:00 44840 44940 44825 44935 11067 115 95
2025/09/19 17:15 44935 44965 44930 44950 5929 35 15
2025/09/19 17:30 44945 45000 44910 45000 5361 90 55
2025/09/19 17:45 45000 45060 44985 45030 6856 75 30
2025/09/19 18:00 45030 45040 44980 45025 4577 60 -5
2025/09/19 18:15 45020 45040 45015 45025 2151 25 5
2025/09/19 18:30 45030 45100 45030 45030 5420 70 0
2025/09/19 18:45 45030 45040 45000 45025 3880 40 -5
2025/09/19 19:00 45030 45030 44980 45000 2554 50 -30
2025/09/19 19:15 45005 45020 44985 45010 1663 35 5
2025/09/19 19:30 45010 45045 45000 45025 2162 45 15
2025/09/19 19:45 45025 45050 45020 45020 2221 30 -5
2025/09/19 20:00 45015 45030 44995 45010 1223 35 -5
2025/09/19 20:15 45010 45025 45000 45015 993 25 5
2025/09/19 20:30 45010 45035 45005 45015 847 30 5
2025/09/19 20:45 45015 45050 45005 45040 1716 45 25
2025/09/19 21:00 45040 45075 45025 45060 1634 50 20
2025/09/19 21:15 45065 45085 45040 45050 2574 45 -15
2025/09/19 21:30 45055 45070 45030 45035 1732 40 -20
2025/09/19 21:45 45035 45075 45035 45065 1371 40 30
2025/09/19 22:00 45060 45075 45050 45060 1801 25 0
2025/09/19 22:15 45060 45105 45050 45075 2491 55 15
2025/09/19 22:30 45075 45075 44865 44875 11074 210 -200
2025/09/19 22:45 44870 45010 44840 45005 9666 170 135
2025/09/19 23:00 45000 45075 44970 45050 6607 105 50
2025/09/19 23:15 45050 45070 44995 45000 4007 75 -50
2025/09/19 23:30 44995 45045 44955 44965 3920 90 -30
2025/09/19 23:45 44965 45060 44945 44995 5059 115 30
2025/09/20 0:00 44995 45030 44960 44965 2312 70 -30
2025/09/20 0:15 44970 44985 44920 44945 4497 65 -25
2025/09/20 0:30 44940 44960 44900 44945 3798 60 5
2025/09/20 0:45 44945 44985 44940 44980 2207 45 35
2025/09/20 1:00 44975 45035 44975 45005 2786 60 30
2025/09/20 1:15 45010 45015 44990 45010 902 25 0
2025/09/20 1:30 45005 45015 44990 45010 844 25 5
2025/09/20 1:45 45015 45030 45005 45020 647 25 5
2025/09/20 2:00 45020 45035 45010 45020 589 25 0
2025/09/20 2:15 45025 45035 45010 45020 405 25 -5
2025/09/20 2:30 45015 45055 45015 45050 883 40 35
2025/09/20 2:45 45050 45060 45030 45035 1078 30 -15
2025/09/20 3:00 45030 45035 45015 45015 636 20 -15
2025/09/20 3:15 45020 45020 44995 45000 833 25 -20
2025/09/20 3:30 45000 45025 45000 45010 449 25 10
2025/09/20 3:45 45010 45025 44990 45020 1152 35 10
2025/09/20 4:00 45025 45040 45010 45020 1115 30 -5
2025/09/20 4:15 45025 45050 45020 45040 885 30 15
2025/09/20 4:30 45040 45040 45015 45020 727 25 -20
2025/09/20 4:45 45015 45055 45000 45000 4242 55 -15
2025/09/20 5:00 45000 45025 44995 45025 828 30 25
2025/09/20 5:15 45025 45030 45020 45025 228 10 0
2025/09/20 5:30 45030 45055 45025 45045 626 30 15
2025/09/20 5:45 45045 45045 45025 45045 503 20 0

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

　　　
2025/09/21

2025/9/16~9/19　日経225先物、時間帯別変動幅