日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/11/10 9:00 50840 50845 50465 50650 34993 380 -190
2025/11/10 9:15 50650 50790 50610 50725 17851 180 75
2025/11/10 9:30 50725 50800 50610 50670 14193 190 -55
2025/11/10 9:45 50670 50705 50605 50630 10162 100 -40
2025/11/10 10:00 50630 50740 50585 50735 10182 155 105
2025/11/10 10:15 50735 50820 50720 50765 11608 100 30
2025/11/10 10:30 50770 50805 50710 50755 8051 95 -15
2025/11/10 10:45 50755 50905 50745 50880 8868 160 125
2025/11/10 11:00 50880 50965 50850 50900 13240 115 20
2025/11/10 11:15 50900 50910 50785 50805 7964 125 -95
2025/11/10 11:30 50805 50875 50780 50785 5128 95 -20
2025/11/10 11:45 50785 50825 50765 50775 3101 60 -10
2025/11/10 12:00 50780 50850 50780 50845 3991 70 65
2025/11/10 12:15 50850 50865 50825 50840 3343 40 -10
2025/11/10 12:30 50840 50890 50735 50775 10638 155 -65
2025/11/10 12:45 50770 50880 50750 50750 10373 130 -20
2025/11/10 13:00 50750 50810 50700 50790 8513 110 40
2025/11/10 13:15 50790 50810 50770 50785 4177 40 -5
2025/11/10 13:30 50785 50895 50780 50885 6910 115 100
2025/11/10 13:45 50880 50940 50860 50885 8039 80 5
2025/11/10 14:00 50890 50980 50870 50965 8003 110 75
2025/11/10 14:15 50965 50980 50920 50965 6344 60 0
2025/11/10 14:30 50965 50990 50930 50975 7396 60 10
2025/11/10 14:45 50970 50990 50940 50950 8822 50 -20
2025/11/10 15:00 50950 50975 50905 50955 8597 70 5
2025/11/10 15:15 50955 51010 50945 50970 12356 65 15
2025/11/10 15:30 50970 51055 50955 51025 10145 100 55
2025/11/10 15:45 51050 51050 51050 51050 2830 0 0
2025/11/10 17:00 51050 51070 50895 50915 8781 175 -135
2025/11/10 17:15 50915 50985 50890 50945 5293 95 30
2025/11/10 17:30 50945 51060 50915 51040 5186 145 95
2025/11/10 17:45 51040 51090 51030 51070 3001 60 30
2025/11/10 18:00 51070 51115 51035 51060 3695 80 -10
2025/11/10 18:15 51060 51140 51040 51105 5265 100 45
2025/11/10 18:30 51110 51150 51095 51140 3073 55 30
2025/11/10 18:45 51140 51220 51130 51195 5142 90 55
2025/11/10 19:00 51200 51210 51160 51180 2795 50 -20
2025/11/10 19:15 51180 51190 51150 51155 1990 40 -25
2025/11/10 19:30 51160 51180 51145 51145 2136 35 -15
2025/11/10 19:45 51145 51155 51065 51085 4455 90 -60
2025/11/10 20:00 51080 51110 51030 51045 4424 80 -35
2025/11/10 20:15 51040 51055 50985 51015 4118 70 -25
2025/11/10 20:30 51020 51050 50975 51040 2756 75 20
2025/11/10 20:45 51045 51070 51025 51065 3401 45 20
2025/11/10 21:00 51060 51060 50975 51010 4250 85 -50
2025/11/10 21:15 51010 51010 50930 50940 3702 80 -70
2025/11/10 21:30 50940 50965 50915 50965 2952 50 25
2025/11/10 21:45 50965 50995 50935 50975 4592 60 10
2025/11/10 22:00 50975 51000 50955 50970 2017 45 -5
2025/11/10 22:15 50970 51020 50940 51015 2459 80 45
2025/11/10 22:30 51020 51030 50965 50985 2734 65 -35
2025/11/10 22:45 50980 51010 50935 51005 2357 75 25
2025/11/10 23:00 51005 51010 50960 50965 2104 50 -40
2025/11/10 23:15 50965 51010 50965 50985 1915 45 20
2025/11/10 23:30 50985 51065 50965 51010 9023 100 25
2025/11/10 23:45 51015 51050 50880 50940 8806 170 -75
2025/11/11 0:00 50945 51010 50920 50950 4387 90 5
2025/11/11 0:15 50960 51060 50945 51035 4376 115 75
2025/11/11 0:30 51035 51055 50935 50935 4509 120 -100
2025/11/11 0:45 50935 50960 50775 50790 8564 185 -145
2025/11/11 1:00 50790 50890 50750 50850 6954 140 60
2025/11/11 1:15 50845 50870 50790 50790 3922 80 -55
2025/11/11 1:30 50790 50865 50745 50820 5040 120 30
2025/11/11 1:45 50820 50885 50780 50880 3443 105 60
2025/11/11 2:00 50880 50975 50865 50905 5475 110 25
2025/11/11 2:15 50900 50975 50890 50955 1777 85 55
2025/11/11 2:30 50960 51040 50955 51015 2387 85 55
2025/11/11 2:45 51015 51115 51010 51090 3962 105 75
2025/11/11 3:00 51095 51110 51085 51090 1230 25 -5
2025/11/11 3:15 51090 51115 51075 51080 1260 40 -10
2025/11/11 3:30 51085 51140 51080 51130 1963 60 45
2025/11/11 3:45 51125 51155 51105 51110 1150 50 -15
2025/11/11 4:00 51110 51145 51105 51130 863 40 20
2025/11/11 4:15 51130 51190 51125 51180 1320 0 50
2025/11/11 4:30 51180 51210 51165 51200 1843 45 20
2025/11/11 4:45 51200 51230 51185 51200 1985 45 0
2025/11/11 5:00 51205 51245 51190 51240 1590 55 35
2025/11/11 5:15 51235 51235 51195 51200 1017 40 -35
2025/11/11 5:30 51200 51255 51190 51250 1549 65 50
2025/11/11 5:45 51245 51300 51240 51290 2678 60 45
2025/11/11 6:00 51270 51270 51270 51270 842 0 0
2025/11/11 8:45 51340 51460 51305 51440 15087 155 100
2025/11/11 9:00 51440 51455 51290 51405 24196 165 -35
2025/11/11 9:15 51405 51470 51280 51470 18701 190 65
2025/11/11 9:30 51470 51550 51390 51485 15262 160 15
2025/11/11 9:45 51480 51510 51345 51390 13220 165 -90
2025/11/11 10:00 51390 51405 51225 51270 17886 180 -120
2025/11/11 10:15 51270 51345 51240 51330 11199 105 60
2025/11/11 10:30 51330 51350 51205 51280 8777 145 -50
2025/11/11 10:45 51280 51290 51185 51195 6746 105 -85
2025/11/11 11:00 51190 51190 51110 51115 9416 80 -75
2025/11/11 11:15 51115 51175 51100 51175 7915 75 60
2025/11/11 11:30 51175 51215 51125 51190 5365 90 15
2025/11/11 11:45 51195 51210 51165 51210 2330 45 15
2025/11/11 12:00 51210 51225 51150 51160 3730 75 -50
2025/11/11 12:15 51160 51180 51130 51155 2255 50 -5
2025/11/11 12:30 51160 51255 51135 51230 10890 120 70
2025/11/11 12:45 51225 51240 51070 51145 9488 170 -80
2025/11/11 13:00 51145 51160 51085 51110 5298 75 -35
2025/11/11 13:15 51110 51140 51035 51085 7927 105 -25
2025/11/11 13:30 51085 51150 51065 51105 7293 85 20
2025/11/11 13:45 51100 51115 50815 50870 17267 300 -230
2025/11/11 14:00 50865 50910 50680 50715 22349 230 -150
2025/11/11 14:15 50710 50815 50650 50815 14620 165 105
2025/11/11 14:30 50820 50820 50675 50675 10693 145 -145
2025/11/11 14:45 50680 50760 50655 50680 8876 105 0
2025/11/11 15:00 50680 50855 50605 50845 18251 250 165
2025/11/11 15:15 50845 50910 50840 50870 11949 70 25
2025/11/11 15:30 50870 51115 50865 51115 20363 250 245
2025/11/11 15:45 51155 51155 51155 51155 3146 0 0
2025/11/11 17:00 51025 51095 51010 51050 8590 85 25
2025/11/11 17:15 51055 51115 51020 51040 6501 95 -15
2025/11/11 17:30 51040 51080 51000 51015 4190 80 -25
2025/11/11 17:45 51010 51020 50960 50995 5053 60 -15
2025/11/11 18:00 50995 51060 50985 51050 3317 75 55
2025/11/11 18:15 51050 51070 50990 51015 3384 80 -35
2025/11/11 18:30 51015 51035 50955 50990 3061 80 -25
2025/11/11 18:45 50995 51040 50970 50990 2758 70 -5
2025/11/11 19:00 50985 51020 50970 51010 1528 50 25
2025/11/11 19:15 51010 51045 51000 51040 1461 45 30
2025/11/11 19:30 51045 51065 51000 51025 2145 65 -20
2025/11/11 19:45 51025 51050 51015 51035 1205 35 10
2025/11/11 20:00 51040 51085 51025 51080 1569 60 40
2025/11/11 20:15 51075 51075 50995 51020 2565 80 -55
2025/11/11 20:30 51015 51025 50980 51000 1283 45 -15
2025/11/11 20:45 51000 51000 50940 50975 2711 60 -25
2025/11/11 21:00 50970 51010 50955 50990 1722 55 20
2025/11/11 21:15 50995 51000 50960 50980 1259 40 -15
2025/11/11 21:30 50985 51005 50925 50950 2996 80 -35
2025/11/11 21:45 50950 50970 50915 50915 1969 55 -35
2025/11/11 22:00 50925 50960 50920 50950 1386 40 25
2025/11/11 22:15 50950 50955 50815 50840 4587 140 -110
2025/11/11 22:30 50835 50930 50835 50860 4094 95 25
2025/11/11 22:45 50860 50895 50845 50865 2111 50 5
2025/11/11 23:00 50870 50900 50845 50895 1808 55 25
2025/11/11 23:15 50900 50930 50895 50920 1845 35 20
2025/11/11 23:30 50920 51005 50895 50920 6438 110 0
2025/11/11 23:45 50920 51000 50885 50985 5147 115 65
2025/11/12 0:00 50990 50990 50875 50895 5211 115 -95
2025/11/12 0:15 50895 50920 50835 50865 4215 85 -30
2025/11/12 0:30 50860 50890 50770 50870 6815 120 10
2025/11/12 0:45 50875 50885 50815 50860 3158 70 -15
2025/11/12 1:00 50860 50920 50845 50900 2166 75 40
2025/11/12 1:15 50900 51025 50890 50910 4519 135 10
2025/11/12 1:30 50915 50985 50880 50975 2802 105 60
2025/11/12 1:45 50975 51010 50960 50975 1407 50 0
2025/11/12 2:00 50965 51050 50965 51035 1685 85 70
2025/11/12 2:15 51035 51085 51020 51050 1837 65 15
2025/11/12 2:30 51050 51075 51035 51055 1318 40 5
2025/11/12 2:45 51065 51140 51050 51115 2608 90 50
2025/11/12 3:00 51115 51140 51105 51110 1166 35 -5
2025/11/12 3:15 51115 51175 51110 51150 1386 65 35
2025/11/12 3:30 51150 51170 51090 51150 1504 80 0
2025/11/12 3:45 51150 51185 51150 51180 875 35 30
2025/11/12 4:00 51180 51180 51120 51145 1739 60 -35
2025/11/12 4:15 51150 51170 51140 51155 559 30 5
2025/11/12 4:30 51160 51165 51125 51125 617 40 -35
2025/11/12 4:45 51120 51170 51110 51145 909 60 25
2025/11/12 5:00 51150 51165 51140 51150 542 25 0
2025/11/12 5:15 51145 51150 51110 51130 825 40 -15
2025/11/12 5:30 51130 51155 51100 51150 1014 55 20
2025/11/12 5:45 51155 51175 51130 51160 944 45 5
2025/11/12 6:00 51115 51115 51115 51115 845 0 0
2025/11/12 8:45 51135 51160 50845 50875 17539 315 -260
2025/11/12 9:00 50870 50935 50580 50660 43143 355 -210
2025/11/12 9:15 50660 50915 50630 50795 23813 285 135
2025/11/12 9:30 50805 51005 50790 51000 15828 215 195
2025/11/12 9:45 51000 51015 50895 50915 11370 120 -85
2025/11/12 10:00 50920 51060 50895 50950 14983 165 30
2025/11/12 10:15 50945 50990 50855 50885 8403 135 -60
2025/11/12 10:30 50880 50955 50850 50955 7875 105 75
2025/11/12 10:45 50955 51055 50920 51000 9213 135 45
2025/11/12 11:00 50995 51055 50965 51030 6584 90 35
2025/11/12 11:15 51030 51065 50945 50980 5765 120 -50
2025/11/12 11:30 50975 50980 50885 50925 3561 95 -50
2025/11/12 11:45 50920 50920 50850 50880 3771 70 -40
2025/11/12 12:00 50880 50880 50830 50850 3570 50 -30
2025/11/12 12:15 50850 50855 50780 50790 4982 75 -60
2025/11/12 12:30 50795 50840 50680 50695 15200 160 -100
2025/11/12 12:45 50695 50755 50680 50715 8902 75 20
2025/11/12 13:00 50715 50845 50700 50830 10601 145 115
2025/11/12 13:15 50830 50875 50760 50860 9643 115 30
2025/11/12 13:30 50860 50905 50810 50875 7331 95 15
2025/11/12 13:45 50875 50945 50870 50930 6300 75 55
2025/11/12 14:00 50925 50975 50895 50945 8277 80 20
2025/11/12 14:15 50945 50950 50865 50940 6997 85 -5
2025/11/12 14:30 50935 51040 50930 51025 8244 110 90
2025/11/12 14:45 51025 51055 50975 51020 7852 80 -5
2025/11/12 15:00 51015 51100 51000 51075 9882 100 60
2025/11/12 15:15 51075 51110 51045 51105 8799 65 30
2025/11/12 15:30 51100 51150 51090 51150 9067 60 50
2025/11/12 15:45 51120 51120 51120 51120 1728 0 0
2025/11/12 17:00 51130 51135 51045 51110 8283 90 -20
2025/11/12 17:15 51110 51220 51105 51215 6803 115 105
2025/11/12 17:30 51220 51230 51155 51185 3962 75 -35
2025/11/12 17:45 51185 51210 51165 51180 2771 45 -5
2025/11/12 18:00 51185 51200 51155 51180 2025 45 -5
2025/11/12 18:15 51180 51230 51175 51225 2294 55 45
2025/11/12 18:30 51230 51325 51225 51315 5015 100 85
2025/11/12 18:45 51315 51325 51290 51320 2983 35 5
2025/11/12 19:00 51320 51390 51305 51310 7701 85 -10
2025/11/12 19:15 51315 51330 51280 51295 3504 50 -20
2025/11/12 19:30 51295 51345 51285 51285 2365 60 -10
2025/11/12 19:45 51285 51315 51275 51315 2252 40 30
2025/11/12 20:00 51315 51330 51300 51300 1962 30 -15
2025/11/12 20:15 51295 51315 51265 51265 1637 50 -30
2025/11/12 20:30 51265 51295 51250 51295 2589 45 30
2025/11/12 20:45 51290 51305 51270 51285 1483 35 -5
2025/11/12 21:00 51285 51330 51270 51300 3325 60 15
2025/11/12 21:15 51300 51335 51300 51325 1669 35 25
2025/11/12 21:30 51325 51355 51320 51325 2106 35 0
2025/11/12 21:45 51325 51375 51325 51360 4164 50 35
2025/11/12 22:00 51360 51380 51340 51380 1961 40 20
2025/11/12 22:15 51375 51400 51370 51395 2043 30 20
2025/11/12 22:30 51390 51435 51390 51400 3220 45 10
2025/11/12 22:45 51400 51420 51370 51370 2126 50 -30
2025/11/12 23:00 51365 51370 51320 51325 3696 50 -40
2025/11/12 23:15 51330 51360 51315 51345 2268 45 15
2025/11/12 23:30 51345 51345 51270 51280 6859 75 -65
2025/11/12 23:45 51275 51305 51180 51265 9848 125 -10
2025/11/13 0:00 51265 51345 51240 51250 7907 105 -15
2025/11/13 0:15 51255 51305 51225 51285 3647 80 30
2025/11/13 0:30 51285 51290 51175 51280 6073 115 -5
2025/11/13 0:45 51285 51305 51195 51245 3655 110 -40
2025/11/13 1:00 51245 51265 51180 51200 3500 85 -45
2025/11/13 1:15 51200 51280 51195 51265 4263 85 65
2025/11/13 1:30 51260 51310 51200 51210 4314 110 -50
2025/11/13 1:45 51210 51230 51110 51160 4015 120 -50
2025/11/13 2:00 51165 51195 51120 51185 1716 75 20
2025/11/13 2:15 51185 51215 51140 51160 1566 75 -25
2025/11/13 2:30 51155 51275 51155 51235 1786 120 80
2025/11/13 2:45 51235 51265 51185 51255 1480 80 20
2025/11/13 3:00 51255 51260 51195 51250 1196 65 -5
2025/11/13 3:15 51250 51275 51205 51225 1151 70 -25
2025/11/13 3:30 51220 51295 51220 51245 1035 75 25
2025/11/13 3:45 51245 51270 51220 51265 606 50 20
2025/11/13 4:00 51265 51275 51210 51215 918 65 -50
2025/11/13 4:15 51215 51225 51170 51190 841 55 -25
2025/11/13 4:30 51195 51215 51160 51200 690 55 5
2025/11/13 4:45 51205 51230 51175 51195 637 55 -10
2025/11/13 5:00 51195 51205 51150 51170 770 55 -25
2025/11/13 5:15 51165 51245 51160 51240 937 85 75
2025/11/13 5:30 51240 51270 51225 51260 1673 45 20
2025/11/13 5:45 51260 51285 51245 51270 1106 40 10
2025/11/13 6:00 51265 51265 51265 51265 1036 0 0
2025/11/13 8:45 51120 51165 51000 51010 15434 165 -110
2025/11/13 9:00 51005 51260 50980 51170 26600 280 165
2025/11/13 9:15 51175 51205 51040 51055 14936 165 -120
2025/11/13 9:30 51055 51140 50985 51120 15004 155 65
2025/11/13 9:45 51120 51125 51015 51075 8888 110 -45
2025/11/13 10:00 51070 51365 51045 51305 22399 320 235
2025/11/13 10:15 51300 51370 51260 51260 13730 110 -40
2025/11/13 10:30 51260 51335 51250 51265 9497 85 5
2025/11/13 10:45 51270 51290 51185 51225 8120 105 -45
2025/11/13 11:00 51220 51240 51130 51195 7773 110 -25
2025/11/13 11:15 51200 51280 51135 51200 8528 145 0
2025/11/13 11:30 51200 51200 51135 51145 3154 65 -55
2025/11/13 11:45 51145 51165 51100 51125 3852 65 -20
2025/11/13 12:00 51130 51135 51075 51105 3434 60 -25
2025/11/13 12:15 51110 51160 51080 51160 4134 80 50
2025/11/13 12:30 51155 51195 51090 51180 8190 105 25
2025/11/13 12:45 51180 51235 51125 51230 6421 110 50
2025/11/13 13:00 51230 51230 51165 51190 5957 65 -40
2025/11/13 13:15 51195 51265 51170 51210 6273 95 15
2025/11/13 13:30 51215 51310 51195 51305 5863 115 90
2025/11/13 13:45 51305 51330 51275 51295 6941 55 -10
2025/11/13 14:00 51295 51365 51285 51300 8932 80 5
2025/11/13 14:15 51305 51315 51215 51245 8122 100 -60
2025/11/13 14:30 51250 51275 51225 51265 5981 50 15
2025/11/13 14:45 51260 51270 51215 51250 6344 55 -10
2025/11/13 15:00 51250 51265 51160 51250 10196 105 0
2025/11/13 15:15 51250 51315 51230 51310 8793 85 60
2025/11/13 15:30 51310 51340 51310 51325 6227 30 15
2025/11/13 15:45 51300 51300 51300 51300 1896 0 0
2025/11/13 17:00 51230 51270 51175 51215 7454 95 -15
2025/11/13 17:15 51210 51255 51200 51210 3053 55 0
2025/11/13 17:30 51210 51210 51155 51185 5958 55 -25
2025/11/13 17:45 51180 51200 51150 51155 3273 50 -25
2025/11/13 18:00 51150 51160 50975 50990 8876 185 -160
2025/11/13 18:15 50990 51025 50920 50935 7949 105 -55
2025/11/13 18:30 50935 50965 50885 50965 6641 80 30
2025/11/13 18:45 50965 50995 50955 50960 3415 40 -5
2025/11/13 19:00 50965 51025 50955 50995 5299 70 30
2025/11/13 19:15 50990 51030 50975 51005 2259 55 15
2025/11/13 19:30 51005 51050 50990 51010 2872 60 5
2025/11/13 19:45 51010 51010 50965 50980 2505 45 -30
2025/11/13 20:00 50975 51025 50970 51015 2716 55 40
2025/11/13 20:15 51020 51030 50950 50955 3797 80 -65
2025/11/13 20:30 50955 50975 50895 50935 5063 80 -20
2025/11/13 20:45 50935 50950 50880 50920 3316 70 -15
2025/11/13 21:00 50920 50930 50855 50880 4728 75 -40
2025/11/13 21:15 50880 50900 50865 50890 1936 35 10
2025/11/13 21:30 50890 50940 50880 50935 2954 60 45
2025/11/13 21:45 50935 50945 50880 50890 2587 65 -45
2025/11/13 22:00 50885 50890 50845 50890 3418 45 5
2025/11/13 22:15 50890 50910 50855 50900 2319 55 10
2025/11/13 22:30 50890 50905 50780 50785 4908 125 -105
2025/11/13 22:45 50790 50845 50780 50795 3147 65 5
2025/11/13 23:00 50800 50810 50725 50775 5501 85 -25
2025/11/13 23:15 50775 50820 50765 50805 3657 55 30
2025/11/13 23:30 50800 50825 50580 50595 13614 245 -205
2025/11/13 23:45 50595 50725 50580 50685 9728 145 90
2025/11/14 0:00 50680 50800 50610 50800 8294 190 120
2025/11/14 0:15 50800 50830 50640 50665 7472 190 -135
2025/11/14 0:30 50665 50670 50445 50460 14332 225 -205
2025/11/14 0:45 50460 50470 50350 50430 9737 120 -30
2025/11/14 1:00 50430 50455 50320 50395 6931 135 -35
2025/11/14 1:15 50400 50435 50335 50385 5790 100 -15
2025/11/14 1:30 50380 50435 50275 50315 7570 160 -65
2025/11/14 1:45 50315 50385 50305 50355 3582 80 40
2025/11/14 2:00 50350 50420 50305 50330 4827 115 -20
2025/11/14 2:15 50330 50410 50330 50385 2874 80 55
2025/11/14 2:30 50390 50415 50320 50325 2799 95 -65
2025/11/14 2:45 50325 50335 50245 50270 4821 90 -55
2025/11/14 3:00 50275 50300 50180 50245 5766 120 -30
2025/11/14 3:15 50245 50255 50075 50090 5651 180 -155
2025/11/14 3:30 50090 50110 50020 50090 6257 90 0
2025/11/14 3:45 50090 50140 50060 50125 4242 80 35
2025/11/14 4:00 50135 50150 50050 50065 3226 100 -70
2025/11/14 4:15 50065 50245 50055 50245 2673 190 180
2025/11/14 4:30 50235 50250 50085 50145 3513 165 -90
2025/11/14 4:45 50145 50160 50035 50100 2562 125 -45
2025/11/14 5:00 50100 50130 50045 50090 3230 85 -10
2025/11/14 5:15 50100 50125 50035 50100 2611 90 0
2025/11/14 5:30 50105 50200 50085 50155 4111 115 50
2025/11/14 5:45 50155 50190 50070 50075 2319 120 -80
2025/11/14 6:00 50100 50100 50100 50100 1021 0 0
2025/11/14 8:45 50170 50180 50020 50050 24475 160 -120
2025/11/14 9:00 50050 50465 50045 50445 46995 420 395
2025/11/14 9:15 50445 50565 50390 50530 24359 175 85
2025/11/14 9:30 50525 50610 50465 50605 18143 145 80
2025/11/14 9:45 50610 50620 50480 50605 16870 140 -5
2025/11/14 10:00 50605 50755 50595 50690 17522 160 85
2025/11/14 10:15 50695 50715 50515 50525 15982 200 -170
2025/11/14 10:30 50530 50635 50515 50570 10085 120 40
2025/11/14 10:45 50575 50575 50440 50465 8707 135 -110
2025/11/14 11:00 50465 50565 50420 50520 10322 145 55
2025/11/14 11:15 50515 50555 50460 50470 6566 95 -45
2025/11/14 11:30 50470 50515 50370 50380 6044 145 -90
2025/11/14 11:45 50380 50465 50365 50430 3981 100 50
2025/11/14 12:00 50435 50495 50365 50485 4869 130 50
2025/11/14 12:15 50485 50520 50465 50485 4298 55 0
2025/11/14 12:30 50485 50495 50385 50450 10363 110 -35
2025/11/14 12:45 50455 50600 50450 50525 12884 150 70
2025/11/14 13:00 50530 50555 50425 50450 8579 130 -80
2025/11/14 13:15 50445 50475 50340 50370 11205 135 -75
2025/11/14 13:30 50365 50430 50345 50415 6768 85 50
2025/11/14 13:45 50420 50445 50365 50405 6298 80 -15
2025/11/14 14:00 50405 50430 50310 50330 9054 120 -75
2025/11/14 14:15 50330 50455 50280 50420 13491 175 90
2025/11/14 14:30 50425 50470 50350 50450 8193 120 25
2025/11/14 14:45 50450 50475 50375 50395 7347 100 -55
2025/11/14 15:00 50395 50410 50320 50345 9666 90 -50
2025/11/14 15:15 50350 50405 50305 50395 10776 100 45
2025/11/14 15:30 50400 50445 50295 50320 15310 150 -80
2025/11/14 15:45 50330 50330 50330 50330 1991 0 0
2025/11/14 17:00 50215 50290 50160 50165 13621 130 -50
2025/11/14 17:15 50165 50200 50120 50165 7445 80 0
2025/11/14 17:30 50165 50235 50105 50180 7928 130 15
2025/11/14 17:45 50185 50285 50135 50275 9026 150 90
2025/11/14 18:00 50280 50375 50255 50325 7993 120 45
2025/11/14 18:15 50325 50340 50300 50305 2475 40 -20
2025/11/14 18:30 50305 50310 50260 50275 4248 50 -30
2025/11/14 18:45 50275 50275 50185 50220 3845 90 -55
2025/11/14 19:00 50215 50335 50185 50310 4084 150 95
2025/11/14 19:15 50310 50325 50265 50300 2427 60 -10
2025/11/14 19:30 50295 50350 50290 50320 2333 60 25
2025/11/14 19:45 50320 50335 50210 50245 3202 125 -75
2025/11/14 20:00 50240 50240 50060 50075 6845 180 -165
2025/11/14 20:15 50075 50080 49970 50015 8817 110 -60
2025/11/14 20:30 50015 50030 49910 49945 8075 120 -70
2025/11/14 20:45 49940 49955 49865 49950 7381 90 10
2025/11/14 21:00 49945 49955 49805 49830 9989 150 -115
2025/11/14 21:15 49825 49845 49720 49810 8558 125 -15
2025/11/14 21:30 49815 49830 49695 49745 7894 135 -70
2025/11/14 21:45 49745 49885 49710 49825 8350 175 80
2025/11/14 22:00 49820 49895 49795 49870 6222 100 50
2025/11/14 22:15 49870 49870 49755 49815 4715 115 -55
2025/11/14 22:30 49815 49855 49735 49765 6528 120 -50
2025/11/14 22:45 49770 49875 49740 49845 5531 135 75
2025/11/14 23:00 49845 49940 49810 49880 5796 130 35
2025/11/14 23:15 49880 49940 49875 49885 3621 65 5
2025/11/14 23:30 49890 50095 49760 50075 21149 335 185
2025/11/14 23:45 50075 50240 50065 50180 22580 175 105
2025/11/15 0:00 50180 50235 50070 50115 13428 165 -65
2025/11/15 0:15 50110 50370 50105 50340 16643 265 230
2025/11/15 0:30 50340 50460 50285 50450 13534 175 110
2025/11/15 0:45 50445 50545 50430 50505 11034 115 60
2025/11/15 1:00 50510 50520 50400 50470 7812 120 -40
2025/11/15 1:15 50480 50685 50480 50640 9710 205 160
2025/11/15 1:30 50645 50720 50615 50635 6497 105 -10
2025/11/15 1:45 50635 50690 50570 50670 5093 120 35
2025/11/15 2:00 50670 50745 50635 50710 4398 110 40
2025/11/15 2:15 50715 50730 50660 50705 3794 70 -10
2025/11/15 2:30 50705 50765 50660 50680 3933 105 -25
2025/11/15 2:45 50680 50710 50565 50640 4267 145 -40
2025/11/15 3:00 50635 50650 50490 50650 6118 160 15
2025/11/15 3:15 50650 50650 50490 50520 3555 160 -130
2025/11/15 3:30 50515 50550 50395 50415 3850 155 -100
2025/11/15 3:45 50420 50540 50405 50505 2843 135 85
2025/11/15 4:00 50505 50520 50420 50470 1701 100 -35
2025/11/15 4:15 50475 50540 50460 50520 2036 80 45
2025/11/15 4:30 50525 50545 50485 50505 2022 60 -20
2025/11/15 4:45 50510 50565 50490 50535 2683 75 25
2025/11/15 5:00 50530 50555 50465 50475 2524 90 -55
2025/11/15 5:15 50480 50480 50395 50445 2571 85 -35
2025/11/15 5:30 50440 50495 50420 50440 1664 75 0
2025/11/15 5:45 50440 50485 50400 50450 2067 85 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

　　　
2025/11/16

2025/11/10~11/14　日経225先物、時間帯別変動幅