日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/09/29 9:00 45225 45245 44980 45050 41804 265 -175
2025/09/29 9:15 45050 45130 44990 45060 23935 140 10
2025/09/29 9:30 45065 45105 44990 45095 15001 115 30
2025/09/29 9:45 45095 45140 44980 44985 14895 160 -110
2025/09/29 10:00 44990 45055 44945 45045 15722 110 55
2025/09/29 10:15 45045 45070 44950 44955 9531 120 -90
2025/09/29 10:30 44950 45015 44925 45015 11121 90 65
2025/09/29 10:45 45015 45085 45000 45060 12502 85 45
2025/09/29 11:00 45060 45065 44980 45015 9466 85 -45
2025/09/29 11:15 45020 45030 44935 44940 7839 95 -80
2025/09/29 11:30 44945 44995 44930 44960 3901 65 15
2025/09/29 11:45 44955 44995 44955 44985 2950 40 30
2025/09/29 12:00 44985 45005 44960 45000 4185 45 15
2025/09/29 12:15 45000 45010 44975 45005 2660 35 5
2025/09/29 12:30 45005 45115 45005 45090 15222 110 85
2025/09/29 12:45 45095 45100 45040 45080 6135 60 -15
2025/09/29 13:00 45080 45135 45070 45085 6637 65 5
2025/09/29 13:15 45085 45110 45060 45090 4349 50 5
2025/09/29 13:30 45095 45110 45040 45095 5553 70 0
2025/09/29 13:45 45090 45105 45065 45080 4744 40 -10
2025/09/29 14:00 45080 45085 45000 45025 8754 85 -55
2025/09/29 14:15 45025 45055 45015 45035 3192 40 10
2025/09/29 14:30 45035 45045 44980 45010 8720 65 -25
2025/09/29 14:45 45010 45015 44955 44965 6453 60 -45
2025/09/29 15:00 44960 45030 44940 45015 9128 90 55
2025/09/29 15:15 45015 45065 44970 45045 16777 95 30
2025/09/29 15:30 45050 45135 45050 45080 20343 85 30
2025/09/29 15:45 45130 45130 45130 45130 2111 0 0
2025/09/29 17:00 45080 45110 45075 45085 7096 35 5
2025/09/29 17:15 45085 45160 45080 45160 3915 80 75
2025/09/29 17:30 45160 45190 45150 45190 3139 40 30
2025/09/29 17:45 45190 45215 45185 45210 4346 30 20
2025/09/29 18:00 45205 45205 45175 45175 2186 30 -30
2025/09/29 18:15 45180 45195 45155 45160 2278 40 -20
2025/09/29 18:30 45160 45170 45140 45145 1806 30 -15
2025/09/29 18:45 45145 45150 45100 45100 2890 50 -45
2025/09/29 19:00 45100 45135 45085 45130 2147 50 30
2025/09/29 19:15 45130 45175 45130 45165 1494 45 35
2025/09/29 19:30 45165 45170 45110 45125 1829 60 -40
2025/09/29 19:45 45125 45175 45125 45155 1795 50 30
2025/09/29 20:00 45160 45165 45130 45135 1813 35 -25
2025/09/29 20:15 45135 45160 45120 45120 1481 40 -15
2025/09/29 20:30 45115 45135 45115 45130 1543 20 15
2025/09/29 20:45 45135 45160 45130 45160 1386 30 25
2025/09/29 21:00 45160 45165 45140 45155 1135 25 -5
2025/09/29 21:15 45155 45175 45145 45175 1851 30 20
2025/09/29 21:30 45175 45200 45170 45200 1936 30 25
2025/09/29 21:45 45200 45215 45180 45185 3575 35 -15
2025/09/29 22:00 45180 45200 45165 45185 1601 35 5
2025/09/29 22:15 45185 45200 45160 45170 1978 40 -15
2025/09/29 22:30 45175 45270 45175 45270 9269 95 95
2025/09/29 22:45 45265 45275 45200 45240 6475 75 -25
2025/09/29 23:00 45240 45255 45215 45230 4095 40 -10
2025/09/29 23:15 45230 45270 45215 45255 3666 55 25
2025/09/29 23:30 45250 45275 45235 45260 2698 40 10
2025/09/29 23:45 45260 45270 45225 45230 2722 45 -30
2025/09/30 0:00 45235 45235 45190 45195 2957 45 -40
2025/09/30 0:15 45195 45200 45145 45160 4642 55 -35
2025/09/30 0:30 45155 45165 45095 45110 5267 70 -45
2025/09/30 0:45 45110 45110 45040 45085 4326 70 -25
2025/09/30 1:00 45085 45130 45070 45130 2295 60 45
2025/09/30 1:15 45130 45130 45080 45110 1498 50 -20
2025/09/30 1:30 45110 45125 45075 45075 1137 50 -35
2025/09/30 1:45 45080 45090 45055 45070 986 35 -10
2025/09/30 2:00 45070 45070 45040 45050 1429 30 -20
2025/09/30 2:15 45050 45080 45045 45060 799 35 10
2025/09/30 2:30 45060 45080 45045 45070 867 35 10
2025/09/30 2:45 45075 45100 45070 45095 911 30 20
2025/09/30 3:00 45095 45130 45090 45130 984 40 35
2025/09/30 3:15 45125 45145 45120 45140 709 25 15
2025/09/30 3:30 45135 45155 45130 45145 854 25 10
2025/09/30 3:45 45145 45155 45140 45145 601 15 0
2025/09/30 4:00 45145 45145 45105 45105 765 40 -40
2025/09/30 4:15 45105 45125 45060 45110 1948 0 5
2025/09/30 4:30 45105 45140 45105 45135 966 35 30
2025/09/30 4:45 45135 45180 45130 45170 2510 50 35
2025/09/30 5:00 45175 45180 45155 45160 766 25 -15
2025/09/30 5:15 45155 45155 45135 45150 620 20 -5
2025/09/30 5:30 45145 45155 45125 45135 1079 30 -10
2025/09/30 5:45 45130 45135 45110 45110 812 25 -20
2025/09/30 6:00 45130 45130 45130 45130 659 0 0
2025/09/30 8:45 45125 45155 45075 45125 12425 80 0
2025/09/30 9:00 45125 45135 44970 45000 38089 165 -125
2025/09/30 9:15 45000 45095 44975 44980 16577 120 -20
2025/09/30 9:30 44980 45050 44930 44975 20793 120 -5
2025/09/30 9:45 44975 45020 44940 44970 12501 80 -5
2025/09/30 10:00 44965 44970 44785 44905 30298 185 -60
2025/09/30 10:15 44910 45050 44910 44970 24724 140 60
2025/09/30 10:30 44970 45035 44940 45030 11344 95 60
2025/09/30 10:45 45035 45060 45020 45040 8541 40 5
2025/09/30 11:00 45040 45065 45025 45045 9151 40 5
2025/09/30 11:15 45050 45075 45040 45055 6810 35 5
2025/09/30 11:30 45055 45070 45010 45040 5279 60 -15
2025/09/30 11:45 45040 45065 45010 45055 2098 55 15
2025/09/30 12:00 45055 45060 45015 45025 2891 45 -30
2025/09/30 12:15 45020 45075 45020 45070 3081 55 50
2025/09/30 12:30 45070 45175 45065 45150 15768 110 80
2025/09/30 12:45 45150 45155 45100 45140 6835 55 -10
2025/09/30 13:00 45135 45175 45130 45160 5097 45 25
2025/09/30 13:15 45155 45155 45095 45100 4381 60 -55
2025/09/30 13:30 45100 45170 45095 45165 5221 75 65
2025/09/30 13:45 45160 45185 45110 45110 6318 75 -50
2025/09/30 14:00 45105 45145 45075 45135 7976 70 30
2025/09/30 14:15 45135 45160 45120 45130 5212 40 -5
2025/09/30 14:30 45125 45145 45085 45095 5762 60 -30
2025/09/30 14:45 45095 45120 45060 45070 5725 60 -25
2025/09/30 15:00 45070 45070 44980 45020 20521 90 -50
2025/09/30 15:15 45015 45050 44950 44970 15021 100 -45
2025/09/30 15:30 44970 44995 44910 44925 17913 85 -45
2025/09/30 15:45 44930 44930 44930 44930 1887 0 0
2025/09/30 17:00 44835 44850 44620 44620 22709 230 -215
2025/09/30 17:15 44620 44715 44620 44695 7793 95 75
2025/09/30 17:30 44700 44745 44685 44740 5308 60 40
2025/09/30 17:45 44740 44765 44715 44735 4585 50 -5
2025/09/30 18:00 44735 44745 44705 44725 3150 40 -10
2025/09/30 18:15 44720 44745 44700 44720 3128 45 0
2025/09/30 18:30 44720 44745 44680 44690 2685 65 -30
2025/09/30 18:45 44690 44735 44675 44730 2856 60 40
2025/09/30 19:00 44730 44750 44720 44725 2176 30 -5
2025/09/30 19:15 44725 44725 44700 44715 2149 25 -10
2025/09/30 19:30 44710 44735 44700 44730 2383 35 20
2025/09/30 19:45 44730 44750 44725 44735 1637 25 5
2025/09/30 20:00 44730 44755 44725 44735 2252 30 5
2025/09/30 20:15 44735 44760 44725 44740 1511 35 5
2025/09/30 20:30 44740 44740 44730 44735 1492 10 -5
2025/09/30 20:45 44735 44745 44720 44730 2168 25 -5
2025/09/30 21:00 44730 44740 44695 44700 3681 45 -30
2025/09/30 21:15 44700 44725 44680 44700 3510 45 0
2025/09/30 21:30 44705 44745 44695 44735 4615 50 30
2025/09/30 21:45 44735 44745 44720 44725 2609 25 -10
2025/09/30 22:00 44725 44730 44690 44705 2914 40 -20
2025/09/30 22:15 44705 44710 44675 44685 3199 35 -20
2025/09/30 22:30 44685 44705 44625 44700 8479 80 15
2025/09/30 22:45 44700 44735 44630 44695 7988 105 -5
2025/09/30 23:00 44695 44730 44620 44635 8630 110 -60
2025/09/30 23:15 44635 44690 44635 44655 4629 55 20
2025/09/30 23:30 44655 44690 44640 44660 4343 50 5
2025/09/30 23:45 44660 44725 44660 44700 4166 65 40
2025/10/01 0:00 44695 44780 44690 44760 5484 90 65
2025/10/01 0:15 44760 44775 44695 44725 4357 80 -35
2025/10/01 0:30 44725 44765 44715 44730 3359 50 5
2025/10/01 0:45 44735 44805 44730 44785 4768 75 50
2025/10/01 1:00 44790 44800 44755 44775 2597 45 -15
2025/10/01 1:15 44780 44865 44780 44805 6068 85 25
2025/10/01 1:30 44810 44825 44785 44820 2604 40 10
2025/10/01 1:45 44815 44820 44765 44780 2290 55 -35
2025/10/01 2:00 44780 44790 44735 44750 3524 55 -30
2025/10/01 2:15 44745 44760 44700 44730 1983 60 -15
2025/10/01 2:30 44730 44745 44720 44735 1325 25 5
2025/10/01 2:45 44735 44780 44735 44735 1657 45 0
2025/10/01 3:00 44735 44770 44715 44755 1339 55 20
2025/10/01 3:15 44755 44780 44740 44770 998 40 15
2025/10/01 3:30 44765 44790 44760 44790 889 30 25
2025/10/01 3:45 44790 44810 44785 44800 1058 25 10
2025/10/01 4:00 44805 44820 44790 44800 1172 30 -5
2025/10/01 4:15 44805 44840 44800 44830 1252 40 25
2025/10/01 4:30 44835 44845 44810 44815 1041 35 -20
2025/10/01 4:45 44820 44880 44820 44845 2867 60 25
2025/10/01 5:00 44845 44850 44815 44825 1151 35 -20
2025/10/01 5:15 44825 44855 44820 44840 528 35 15
2025/10/01 5:30 44840 44845 44820 44825 577 25 -15
2025/10/01 5:45 44825 44845 44810 44835 753 35 10
2025/10/01 6:00 44880 44880 44880 44880 735 0 0
2025/10/01 8:45 44835 44870 44775 44850 12923 95 15
2025/10/01 9:00 44850 44940 44685 44685 43746 255 -165
2025/10/01 9:15 44685 44715 44515 44615 33368 200 -70
2025/10/01 9:30 44610 44785 44610 44775 29693 175 165
2025/10/01 9:45 44775 44800 44710 44730 12363 90 -45
2025/10/01 10:00 44725 44785 44650 44675 12838 135 -50
2025/10/01 10:15 44670 44695 44545 44600 15427 150 -70
2025/10/01 10:30 44605 44645 44505 44560 19414 140 -45
2025/10/01 10:45 44560 44600 44450 44455 12614 150 -105
2025/10/01 11:00 44450 44530 44440 44490 12830 90 40
2025/10/01 11:15 44485 44505 44415 44470 14633 90 -15
2025/10/01 11:30 44470 44510 44470 44475 4199 40 5
2025/10/01 11:45 44480 44495 44450 44470 3024 45 -10
2025/10/01 12:00 44475 44475 44430 44460 4360 45 -15
2025/10/01 12:15 44455 44480 44440 44445 3636 40 -10
2025/10/01 12:30 44445 44550 44425 44480 14814 125 35
2025/10/01 12:45 44480 44550 44420 44520 12081 130 40
2025/10/01 13:00 44520 44575 44520 44570 10991 55 50
2025/10/01 13:15 44565 44635 44565 44630 10619 70 65
2025/10/01 13:30 44625 44645 44550 44580 9195 95 -45
2025/10/01 13:45 44580 44625 44535 44560 8861 90 -20
2025/10/01 14:00 44560 44615 44515 44585 7951 100 25
2025/10/01 14:15 44580 44585 44540 44570 5182 45 -10
2025/10/01 14:30 44565 44635 44525 44605 8320 110 40
2025/10/01 14:45 44605 44680 44600 44635 11937 80 30
2025/10/01 15:00 44630 44700 44610 44635 13776 90 5
2025/10/01 15:15 44635 44675 44625 44650 14030 50 15
2025/10/01 15:30 44650 44650 44540 44560 13253 110 -90
2025/10/01 15:45 44540 44540 44540 44540 2258 0 0
2025/10/01 17:00 44415 44460 44390 44425 11191 70 10
2025/10/01 17:15 44425 44445 44370 44445 5616 75 20
2025/10/01 17:30 44445 44560 44435 44555 6967 125 110
2025/10/01 17:45 44550 44565 44530 44565 3957 35 15
2025/10/01 18:00 44560 44620 44555 44605 7205 65 45
2025/10/01 18:15 44600 44670 44595 44660 3554 75 60
2025/10/01 18:30 44660 44665 44620 44640 2898 45 -20
2025/10/01 18:45 44640 44645 44620 44635 1670 25 -5
2025/10/01 19:00 44635 44675 44635 44645 2655 40 10
2025/10/01 19:15 44650 44690 44635 44650 3014 55 0
2025/10/01 19:30 44645 44655 44590 44600 2375 65 -45
2025/10/01 19:45 44600 44630 44600 44605 2449 30 5
2025/10/01 20:00 44605 44675 44605 44675 2899 70 70
2025/10/01 20:15 44675 44675 44655 44675 1836 20 0
2025/10/01 20:30 44675 44690 44660 44680 1848 30 5
2025/10/01 20:45 44680 44735 44680 44725 2881 55 45
2025/10/01 21:00 44720 44740 44710 44730 3423 30 10
2025/10/01 21:15 44730 44735 44640 44695 6515 95 -35
2025/10/01 21:30 44695 44720 44655 44695 3354 65 0
2025/10/01 21:45 44695 44725 44690 44695 2494 35 0
2025/10/01 22:00 44695 44730 44695 44720 4160 35 25
2025/10/01 22:15 44720 44725 44685 44685 1963 40 -35
2025/10/01 22:30 44690 44835 44685 44820 10772 150 130
2025/10/01 22:45 44820 44820 44720 44765 7398 100 -55
2025/10/01 23:00 44765 44810 44755 44795 4767 55 30
2025/10/01 23:15 44795 44865 44795 44840 6060 70 45
2025/10/01 23:30 44840 44855 44775 44785 6404 80 -55
2025/10/01 23:45 44785 44800 44740 44750 4601 60 -35
2025/10/02 0:00 44750 44800 44730 44755 3979 70 5
2025/10/02 0:15 44755 44795 44750 44775 2475 45 20
2025/10/02 0:30 44780 44805 44760 44795 3229 45 15
2025/10/02 0:45 44795 44805 44745 44745 3017 60 -50
2025/10/02 1:00 44750 44795 44745 44795 2328 50 45
2025/10/02 1:15 44795 44835 44790 44820 1943 45 25
2025/10/02 1:30 44820 44830 44775 44780 1372 55 -40
2025/10/02 1:45 44780 44780 44750 44770 1592 30 -10
2025/10/02 2:00 44765 44790 44760 44785 1297 30 20
2025/10/02 2:15 44785 44805 44785 44800 1465 20 15
2025/10/02 2:30 44800 44800 44765 44775 1502 35 -25
2025/10/02 2:45 44770 44800 44770 44800 885 30 30
2025/10/02 3:00 44800 44830 44790 44815 1949 40 15
2025/10/02 3:15 44815 44845 44815 44825 1800 30 10
2025/10/02 3:30 44830 44865 44825 44855 2729 40 25
2025/10/02 3:45 44850 44855 44830 44835 2461 25 -15
2025/10/02 4:00 44835 44845 44820 44840 1071 25 5
2025/10/02 4:15 44840 44850 44825 44850 1439 25 10
2025/10/02 4:30 44845 44865 44830 44840 1953 35 -5
2025/10/02 4:45 44840 44860 44825 44830 3464 35 -10
2025/10/02 5:00 44825 44830 44795 44815 1636 35 -10
2025/10/02 5:15 44810 44815 44795 44810 1265 20 0
2025/10/02 5:30 44810 44830 44810 44820 439 20 10
2025/10/02 5:45 44830 44835 44815 44825 593 20 -5
2025/10/02 6:00 44850 44850 44850 44850 1167 0 0
2025/10/02 8:45 44855 44960 44850 44955 15873 110 100
2025/10/02 9:00 44960 45160 44945 45115 48638 215 155
2025/10/02 9:15 45120 45195 44960 44970 30890 235 -150
2025/10/02 9:30 44975 44980 44825 44835 32611 155 -140
2025/10/02 9:45 44835 44890 44770 44805 18186 120 -30
2025/10/02 10:00 44805 44880 44725 44870 18154 155 65
2025/10/02 10:15 44870 44910 44810 44820 11099 100 -50
2025/10/02 10:30 44820 44880 44795 44850 10794 85 30
2025/10/02 10:45 44850 44905 44835 44890 7311 70 40
2025/10/02 11:00 44890 44895 44750 44755 9370 145 -135
2025/10/02 11:15 44755 44790 44730 44745 8901 60 -10
2025/10/02 11:30 44750 44805 44745 44795 5346 60 45
2025/10/02 11:45 44795 44820 44790 44815 4594 30 20
2025/10/02 12:00 44815 44820 44775 44795 2679 45 -20
2025/10/02 12:15 44795 44805 44775 44805 2842 30 10
2025/10/02 12:30 44800 44890 44780 44880 12091 110 80
2025/10/02 12:45 44880 44965 44880 44965 13767 85 85
2025/10/02 13:00 44960 44985 44925 44970 10194 60 10
2025/10/02 13:15 44965 45000 44915 45000 8579 85 35
2025/10/02 13:30 44995 45055 44980 45050 9726 75 55
2025/10/02 13:45 45045 45080 45015 45060 9976 65 15
2025/10/02 14:00 45060 45160 45055 45105 13347 105 45
2025/10/02 14:15 45105 45110 45030 45080 11324 80 -25
2025/10/02 14:30 45080 45130 45075 45120 7173 55 40
2025/10/02 14:45 45120 45145 45085 45100 7310 60 -20
2025/10/02 15:00 45100 45105 45040 45055 9309 65 -45
2025/10/02 15:15 45055 45060 44990 45020 14753 70 -35
2025/10/02 15:30 45025 45045 45000 45025 10073 45 0
2025/10/02 15:45 45070 45070 45070 45070 2459 0 0
2025/10/02 17:00 45025 45085 45005 45040 6399 80 15
2025/10/02 17:15 45045 45060 45005 45010 3017 55 -35
2025/10/02 17:30 45015 45035 44985 45035 4797 50 20
2025/10/02 17:45 45040 45040 45005 45020 2536 35 -20
2025/10/02 18:00 45020 45020 44975 44985 4094 45 -35
2025/10/02 18:15 44985 45015 44980 44990 4860 35 5
2025/10/02 18:30 44990 44990 44930 44960 3889 60 -30
2025/10/02 18:45 44965 44980 44945 44975 2703 35 10
2025/10/02 19:00 44975 45045 44970 45045 3194 75 70
2025/10/02 19:15 45040 45055 45015 45025 2990 40 -15
2025/10/02 19:30 45025 45070 45020 45060 2628 50 35
2025/10/02 19:45 45055 45065 45040 45065 1071 25 10
2025/10/02 20:00 45065 45105 45060 45090 3077 45 25
2025/10/02 20:15 45090 45115 45085 45095 2051 30 5
2025/10/02 20:30 45090 45140 45090 45130 2249 50 40
2025/10/02 20:45 45130 45145 45110 45120 3786 35 -10
2025/10/02 21:00 45120 45125 45090 45115 2460 35 -5
2025/10/02 21:15 45115 45150 45105 45150 5317 45 35
2025/10/02 21:30 45150 45175 45140 45160 3780 35 10
2025/10/02 21:45 45155 45220 45155 45185 5264 65 30
2025/10/02 22:00 45185 45195 45155 45165 3113 40 -20
2025/10/02 22:15 45165 45205 45165 45190 2135 40 25
2025/10/02 22:30 45190 45230 45130 45140 11035 100 -50
2025/10/02 22:45 45135 45175 45120 45150 6524 55 15
2025/10/02 23:00 45145 45165 45085 45085 8298 80 -60
2025/10/02 23:15 45090 45105 45040 45065 7117 65 -25
2025/10/02 23:30 45065 45120 45060 45065 4978 60 0
2025/10/02 23:45 45070 45070 44955 44960 8140 115 -110
2025/10/03 0:00 44960 45040 44950 45010 6621 90 50
2025/10/03 0:15 45010 45070 45000 45050 3670 70 40
2025/10/03 0:30 45050 45060 44975 45045 5947 85 -5
2025/10/03 0:45 45040 45090 45030 45085 2577 60 45
2025/10/03 1:00 45080 45085 45045 45065 1459 40 -15
2025/10/03 1:15 45070 45075 45050 45065 1574 25 -5
2025/10/03 1:30 45065 45070 45030 45060 1679 40 -5
2025/10/03 1:45 45055 45090 45055 45080 962 35 25
2025/10/03 2:00 45075 45075 45025 45040 2417 50 -35
2025/10/03 2:15 45035 45040 45020 45030 1372 20 -5
2025/10/03 2:30 45025 45060 45020 45045 1957 40 20
2025/10/03 2:45 45045 45055 45040 45045 963 15 0
2025/10/03 3:00 45045 45095 45045 45095 875 50 50
2025/10/03 3:15 45090 45130 45090 45115 1289 40 25
2025/10/03 3:30 45115 45115 45080 45090 721 35 -25
2025/10/03 3:45 45095 45110 45075 45095 940 35 0
2025/10/03 4:00 45100 45100 45080 45090 611 20 -10
2025/10/03 4:15 45090 45125 45080 45115 1477 45 25
2025/10/03 4:30 45115 45125 45090 45095 969 35 -20
2025/10/03 4:45 45100 45125 45070 45095 2812 55 -5
2025/10/03 5:00 45095 45110 45075 45090 650 35 -5
2025/10/03 5:15 45090 45095 45080 45090 447 15 0
2025/10/03 5:30 45090 45095 45055 45065 3050 40 -25
2025/10/03 5:45 45060 45080 45055 45070 1676 25 10
2025/10/03 6:00 45050 45050 45050 45050 1049 0 0
2025/10/03 8:45 45030 45155 45030 45155 11266 125 125
2025/10/03 9:00 45160 45355 45120 45215 43311 235 55
2025/10/03 9:15 45220 45370 45200 45335 20253 170 115
2025/10/03 9:30 45340 45500 45325 45440 25795 175 100
2025/10/03 9:45 45445 45650 45440 45620 24889 210 175
2025/10/03 10:00 45625 45775 45580 45730 23596 195 105
2025/10/03 10:15 45725 45810 45635 45640 21556 175 -85
2025/10/03 10:30 45640 45730 45630 45700 15117 100 60
2025/10/03 10:45 45700 45730 45660 45675 8605 70 -25
2025/10/03 11:00 45675 45760 45670 45715 9366 90 40
2025/10/03 11:15 45715 45755 45630 45640 8290 125 -75
2025/10/03 11:30 45645 45670 45615 45620 4765 55 -25
2025/10/03 11:45 45620 45665 45610 45635 3336 55 15
2025/10/03 12:00 45630 45670 45625 45645 3018 45 15
2025/10/03 12:15 45640 45665 45630 45640 2839 35 0
2025/10/03 12:30 45640 45695 45625 45640 10401 70 0
2025/10/03 12:45 45640 45720 45640 45685 6835 80 45
2025/10/03 13:00 45685 45760 45665 45735 7823 95 50
2025/10/03 13:15 45735 45760 45695 45750 5355 65 15
2025/10/03 13:30 45745 45770 45725 45730 5045 45 -15
2025/10/03 13:45 45725 45730 45640 45660 8181 90 -65
2025/10/03 14:00 45660 45760 45660 45750 9089 100 90
2025/10/03 14:15 45750 45760 45700 45760 5658 60 10
2025/10/03 14:30 45760 45825 45755 45775 10293 70 15
2025/10/03 14:45 45775 45820 45775 45790 8370 45 15
2025/10/03 15:00 45790 45840 45770 45780 12204 70 -10
2025/10/03 15:15 45780 45835 45765 45825 14155 70 45
2025/10/03 15:30 45825 45960 45815 45925 22942 145 100
2025/10/03 15:45 45940 45940 45940 45940 3160 0 0
2025/10/03 17:00 45990 46070 45985 46060 10864 85 70
2025/10/03 17:15 46065 46075 45990 45990 4930 85 -75
2025/10/03 17:30 45990 46015 45940 45960 4971 75 -30
2025/10/03 17:45 45960 46040 45945 46030 5136 95 70
2025/10/03 18:00 46030 46045 46015 46040 2491 30 10
2025/10/03 18:15 46045 46110 46025 46100 4255 85 55
2025/10/03 18:30 46100 46165 46095 46135 6494 70 35
2025/10/03 18:45 46130 46165 46110 46145 3048 55 15
2025/10/03 19:00 46150 46150 46100 46125 2422 50 -25
2025/10/03 19:15 46125 46155 46115 46125 1593 40 0
2025/10/03 19:30 46130 46135 46080 46100 2749 55 -30
2025/10/03 19:45 46105 46115 46055 46060 2251 60 -45
2025/10/03 20:00 46060 46080 46040 46055 2463 40 -5
2025/10/03 20:15 46055 46065 46040 46045 1517 25 -10
2025/10/03 20:30 46045 46045 45970 46010 4319 75 -35
2025/10/03 20:45 46010 46055 45985 46010 4624 70 0
2025/10/03 21:00 46005 46010 45980 46000 2039 30 -5
2025/10/03 21:15 46000 46010 45950 45980 2696 60 -20
2025/10/03 21:30 45975 46010 45970 45970 2216 40 -5
2025/10/03 21:45 45975 45980 45945 45960 2593 35 -15
2025/10/03 22:00 45960 45995 45955 45980 2873 40 20
2025/10/03 22:15 45980 46005 45975 46000 2615 30 20
2025/10/03 22:30 46000 46110 45975 46085 9347 135 85
2025/10/03 22:45 46080 46130 46050 46070 5958 80 -10
2025/10/03 23:00 46070 46130 46005 46120 9404 125 50
2025/10/03 23:15 46120 46210 46115 46205 8423 95 85
2025/10/03 23:30 46200 46220 46145 46160 7026 75 -40
2025/10/03 23:45 46165 46195 46150 46165 5369 45 0
2025/10/04 0:00 46165 46165 46080 46140 6010 85 -25
2025/10/04 0:15 46140 46180 46125 46165 4701 55 25
2025/10/04 0:30 46165 46190 46135 46160 3110 55 -5
2025/10/04 0:45 46160 46195 46150 46175 2147 45 15
2025/10/04 1:00 46175 46195 46170 46185 1062 25 10
2025/10/04 1:15 46185 46200 46165 46190 1663 35 5
2025/10/04 1:30 46185 46190 46175 46175 824 15 -10
2025/10/04 1:45 46175 46180 46155 46165 1033 25 -10
2025/10/04 2:00 46160 46160 46030 46105 4774 130 -55
2025/10/04 2:15 46105 46120 46060 46075 1734 60 -30
2025/10/04 2:30 46075 46115 46045 46045 1716 70 -30
2025/10/04 2:45 46055 46055 45905 45975 5373 150 -80
2025/10/04 3:00 45980 46005 45925 45990 2802 80 10
2025/10/04 3:15 45985 46085 45980 46060 2087 105 75
2025/10/04 3:30 46060 46065 46000 46045 2033 65 -15
2025/10/04 3:45 46040 46060 46020 46060 1292 40 20
2025/10/04 4:00 46060 46075 46035 46045 1611 40 -15
2025/10/04 4:15 46040 46055 46030 46040 947 25 0
2025/10/04 4:30 46035 46065 46035 46040 1364 30 5
2025/10/04 4:45 46045 46050 46005 46020 2523 45 -25
2025/10/04 5:00 46025 46050 46015 46045 780 35 20
2025/10/04 5:15 46045 46060 46025 46060 454 35 15
2025/10/04 5:30 46060 46075 46055 46070 640 20 10
2025/10/04 5:45 46070 46090 46065 46080 680 25 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

　　　
2025/10/05

2025/9/29~10/3　日経225先物、時間帯別変動幅