日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/12/01 9:00 50310 50385 49970 50055 33403 415 -255
2025/12/01 9:15 50050 50110 49850 49915 21485 260 -135
2025/12/01 9:30 49910 49945 49675 49680 20019 270 -230
2025/12/01 9:45 49680 49680 49565 49650 21932 115 -30
2025/12/01 10:00 49645 49660 49320 49390 30672 340 -255
2025/12/01 10:15 49390 49555 49350 49420 20650 205 30
2025/12/01 10:30 49420 49540 49395 49535 13122 145 115
2025/12/01 10:45 49540 49625 49490 49495 11447 135 -45
2025/12/01 11:00 49495 49510 49415 49430 9439 95 -65
2025/12/01 11:15 49430 49445 49375 49415 8239 70 -15
2025/12/01 11:30 49415 49445 49340 49370 4810 105 -45
2025/12/01 11:45 49370 49390 49325 49375 3516 65 5
2025/12/01 12:00 49375 49380 49315 49325 3841 65 -50
2025/12/01 12:15 49325 49370 49320 49365 2824 50 40
2025/12/01 12:30 49360 49415 49300 49390 10703 115 30
2025/12/01 12:45 49385 49405 49325 49370 6625 80 -15
2025/12/01 13:00 49365 49365 49285 49300 7669 80 -65
2025/12/01 13:15 49300 49395 49300 49380 6834 95 80
2025/12/01 13:30 49375 49410 49335 49385 5751 75 10
2025/12/01 13:45 49390 49390 49290 49295 5902 100 -95
2025/12/01 14:00 49295 49310 49230 49275 9738 80 -20
2025/12/01 14:15 49280 49285 49235 49260 6353 50 -20
2025/12/01 14:30 49255 49300 49225 49250 8036 75 -5
2025/12/01 14:45 49250 49320 49230 49315 7186 90 65
2025/12/01 15:00 49310 49330 49265 49305 7776 65 -5
2025/12/01 15:15 49305 49365 49275 49335 10565 90 30
2025/12/01 15:30 49335 49340 49245 49275 11495 95 -60
2025/12/01 15:45 49300 49300 49300 49300 2326 0 0
2025/12/01 17:00 49260 49335 49240 49330 6688 95 70
2025/12/01 17:15 49330 49410 49330 49375 4813 80 45
2025/12/01 17:30 49380 49430 49350 49430 3231 80 50
2025/12/01 17:45 49430 49430 49385 49405 3158 45 -25
2025/12/01 18:00 49405 49455 49395 49440 2976 60 35
2025/12/01 18:15 49440 49455 49400 49415 1727 55 -25
2025/12/01 18:30 49415 49415 49345 49370 2595 70 -45
2025/12/01 18:45 49370 49375 49265 49265 4619 110 -105
2025/12/01 19:00 49265 49325 49255 49310 4122 70 45
2025/12/01 19:15 49310 49315 49270 49300 2041 45 -10
2025/12/01 19:30 49295 49300 49255 49300 2270 45 5
2025/12/01 19:45 49305 49315 49265 49280 1731 50 -25
2025/12/01 20:00 49275 49290 49220 49290 4453 70 15
2025/12/01 20:15 49285 49310 49245 49265 2703 65 -20
2025/12/01 20:30 49260 49265 49195 49200 3577 70 -60
2025/12/01 20:45 49205 49235 49195 49210 2705 40 5
2025/12/01 21:00 49210 49220 49125 49155 5231 95 -55
2025/12/01 21:15 49155 49175 49115 49120 3373 60 -35
2025/12/01 21:30 49125 49145 49100 49115 4780 45 -10
2025/12/01 21:45 49115 49130 49065 49100 3741 65 -15
2025/12/01 22:00 49100 49120 49075 49105 3033 45 5
2025/12/01 22:15 49105 49160 49100 49135 2711 60 30
2025/12/01 22:30 49130 49185 49120 49180 2466 65 50
2025/12/01 22:45 49180 49250 49170 49240 3699 80 60
2025/12/01 23:00 49240 49265 49210 49260 2826 55 20
2025/12/01 23:15 49260 49270 49185 49220 3255 85 -40
2025/12/01 23:30 49225 49325 49210 49265 8573 115 40
2025/12/01 23:45 49270 49495 49250 49475 10374 245 205
2025/12/02 0:00 49475 49510 49440 49460 7149 70 -15
2025/12/02 0:15 49460 49490 49435 49455 3903 55 -5
2025/12/02 0:30 49460 49485 49370 49445 6096 115 -15
2025/12/02 0:45 49450 49580 49420 49535 4563 160 85
2025/12/02 1:00 49535 49545 49420 49420 4603 125 -115
2025/12/02 1:15 49420 49520 49405 49510 3313 115 90
2025/12/02 1:30 49510 49585 49505 49560 3942 80 50
2025/12/02 1:45 49560 49585 49530 49540 1630 55 -20
2025/12/02 2:00 49540 49605 49540 49580 2016 65 40
2025/12/02 2:15 49580 49580 49540 49550 1471 40 -30
2025/12/02 2:30 49555 49585 49530 49585 1248 55 30
2025/12/02 2:45 49580 49605 49535 49545 1716 70 -35
2025/12/02 3:00 49545 49590 49540 49590 948 50 45
2025/12/02 3:15 49590 49600 49555 49595 1021 45 5
2025/12/02 3:30 49600 49630 49600 49620 1402 30 20
2025/12/02 3:45 49620 49650 49615 49640 2602 35 20
2025/12/02 4:00 49635 49640 49550 49585 1370 90 -50
2025/12/02 4:15 49580 49580 49460 49480 1792 0 -100
2025/12/02 4:30 49475 49515 49425 49460 2641 90 -15
2025/12/02 4:45 49465 49475 49445 49450 1321 30 -15
2025/12/02 5:00 49445 49510 49445 49505 1319 65 60
2025/12/02 5:15 49500 49510 49480 49510 1062 30 10
2025/12/02 5:30 49510 49525 49485 49515 1039 40 5
2025/12/02 5:45 49515 49525 49490 49500 1450 35 -15
2025/12/02 6:00 49465 49465 49465 49465 813 0 0
2025/12/02 8:45 49575 49610 49500 49560 10015 110 -15
2025/12/02 9:00 49565 49640 49425 49540 24824 215 -25
2025/12/02 9:15 49535 49610 49530 49560 12568 80 25
2025/12/02 9:30 49560 49620 49465 49480 11734 155 -80
2025/12/02 9:45 49480 49500 49405 49465 9327 95 -15
2025/12/02 10:00 49465 49645 49445 49630 12435 200 165
2025/12/02 10:15 49630 49660 49560 49605 9089 100 -25
2025/12/02 10:30 49605 49620 49535 49560 6316 85 -45
2025/12/02 10:45 49560 49610 49555 49575 4182 55 15
2025/12/02 11:00 49575 49605 49530 49550 5984 75 -25
2025/12/02 11:15 49550 49585 49520 49525 3547 65 -25
2025/12/02 11:30 49525 49605 49515 49605 2803 90 80
2025/12/02 11:45 49600 49615 49565 49570 1969 50 -30
2025/12/02 12:00 49570 49570 49500 49500 2423 70 -70
2025/12/02 12:15 49500 49500 49410 49420 4512 90 -80
2025/12/02 12:30 49425 49530 49310 49520 13788 220 95
2025/12/02 12:45 49520 49530 49425 49450 9034 105 -70
2025/12/02 13:00 49450 49485 49410 49440 4784 75 -10
2025/12/02 13:15 49440 49455 49410 49410 3536 45 -30
2025/12/02 13:30 49410 49470 49380 49385 5866 90 -25
2025/12/02 13:45 49385 49425 49355 49380 4748 70 -5
2025/12/02 14:00 49380 49410 49365 49390 3992 45 10
2025/12/02 14:15 49395 49435 49370 49390 4289 65 -5
2025/12/02 14:30 49390 49415 49360 49360 3974 55 -30
2025/12/02 14:45 49365 49385 49340 49365 3972 45 0
2025/12/02 15:00 49360 49380 49295 49320 6393 85 -40
2025/12/02 15:15 49315 49315 49270 49280 7986 45 -35
2025/12/02 15:30 49280 49315 49260 49305 6778 55 25
2025/12/02 15:45 49270 49270 49270 49270 2241 0 0
2025/12/02 17:00 49330 49380 49310 49360 6170 70 30
2025/12/02 17:15 49365 49400 49355 49390 2707 45 25
2025/12/02 17:30 49390 49445 49380 49435 4437 65 45
2025/12/02 17:45 49435 49490 49430 49480 4172 60 45
2025/12/02 18:00 49480 49510 49465 49485 2697 45 5
2025/12/02 18:15 49485 49520 49475 49500 2156 45 15
2025/12/02 18:30 49500 49500 49440 49470 2742 60 -30
2025/12/02 18:45 49465 49500 49455 49475 1565 45 10
2025/12/02 19:00 49480 49515 49475 49515 1247 40 35
2025/12/02 19:15 49515 49535 49495 49525 1662 40 10
2025/12/02 19:30 49525 49565 49525 49555 2359 40 30
2025/12/02 19:45 49555 49605 49550 49595 3121 55 40
2025/12/02 20:00 49595 49605 49570 49595 1906 35 0
2025/12/02 20:15 49590 49605 49580 49600 1523 25 10
2025/12/02 20:30 49595 49610 49560 49575 1917 50 -20
2025/12/02 20:45 49580 49595 49570 49575 1366 25 -5
2025/12/02 21:00 49575 49585 49545 49560 2114 40 -15
2025/12/02 21:15 49565 49630 49555 49615 2641 75 50
2025/12/02 21:30 49615 49615 49570 49595 2350 45 -20
2025/12/02 21:45 49590 49670 49585 49670 2865 85 80
2025/12/02 22:00 49665 49670 49615 49620 2281 55 -45
2025/12/02 22:15 49615 49630 49590 49600 2073 40 -15
2025/12/02 22:30 49605 49635 49580 49625 2159 55 20
2025/12/02 22:45 49625 49635 49600 49630 1655 35 5
2025/12/02 23:00 49630 49650 49620 49640 2008 30 10
2025/12/02 23:15 49640 49650 49615 49625 1412 35 -15
2025/12/02 23:30 49620 49740 49590 49665 10860 150 45
2025/12/02 23:45 49670 49685 49550 49605 8034 135 -65
2025/12/03 0:00 49605 49655 49585 49640 5934 70 35
2025/12/03 0:15 49645 49665 49515 49520 6414 150 -125
2025/12/03 0:30 49520 49605 49455 49600 7535 150 80
2025/12/03 0:45 49605 49650 49585 49610 4312 65 5
2025/12/03 1:00 49605 49625 49440 49465 12505 185 -140
2025/12/03 1:15 49460 49470 49305 49330 8266 165 -130
2025/12/03 1:30 49325 49450 49270 49365 6627 180 40
2025/12/03 1:45 49360 49445 49355 49415 2717 90 55
2025/12/03 2:00 49410 49480 49410 49480 2385 70 70
2025/12/03 2:15 49485 49565 49480 49530 3546 85 45
2025/12/03 2:30 49530 49550 49490 49500 2228 60 -30
2025/12/03 2:45 49500 49510 49410 49410 4289 100 -90
2025/12/03 3:00 49405 49495 49390 49480 1975 105 75
2025/12/03 3:15 49475 49505 49440 49465 1196 65 -10
2025/12/03 3:30 49465 49475 49425 49455 821 50 -10
2025/12/03 3:45 49450 49490 49435 49485 1104 55 35
2025/12/03 4:00 49480 49540 49480 49535 1939 60 55
2025/12/03 4:15 49530 49545 49485 49515 1816 60 -15
2025/12/03 4:30 49515 49550 49510 49520 1652 40 5
2025/12/03 4:45 49520 49585 49515 49565 2073 70 45
2025/12/03 5:00 49570 49570 49525 49560 932 45 -10
2025/12/03 5:15 49565 49585 49555 49570 817 30 5
2025/12/03 5:30 49570 49590 49550 49565 845 40 -5
2025/12/03 5:45 49570 49580 49535 49535 1028 45 -35
2025/12/03 6:00 49565 49565 49565 49565 896 0 0
2025/12/03 8:45 49600 49620 49535 49620 10720 85 20
2025/12/03 9:00 49615 49805 49605 49705 32645 200 90
2025/12/03 9:15 49705 49800 49625 49675 17517 175 -30
2025/12/03 9:30 49670 49770 49620 49740 10845 150 70
2025/12/03 9:45 49745 49770 49680 49690 8166 90 -55
2025/12/03 10:00 49685 49770 49655 49705 8611 115 20
2025/12/03 10:15 49705 49735 49675 49720 5527 60 15
2025/12/03 10:30 49715 49770 49640 49660 8067 130 -55
2025/12/03 10:45 49665 49720 49645 49660 5328 75 -5
2025/12/03 11:00 49660 49815 49655 49805 8396 160 145
2025/12/03 11:15 49810 49895 49775 49875 10980 120 65
2025/12/03 11:30 49870 49915 49845 49905 5342 70 35
2025/12/03 11:45 49905 49920 49885 49900 3348 35 -5
2025/12/03 12:00 49900 49930 49885 49915 2627 45 15
2025/12/03 12:15 49920 49950 49915 49945 3023 35 25
2025/12/03 12:30 49945 50125 49940 50125 16667 185 180
2025/12/03 12:45 50125 50160 50045 50080 10392 115 -45
2025/12/03 13:00 50080 50095 50045 50065 7194 50 -15
2025/12/03 13:15 50070 50110 50035 50060 5609 75 -10
2025/12/03 13:30 50060 50070 50025 50060 4651 45 0
2025/12/03 13:45 50060 50115 50055 50090 4941 60 30
2025/12/03 14:00 50095 50140 50080 50115 6783 60 20
2025/12/03 14:15 50115 50155 50105 50130 4799 50 15
2025/12/03 14:30 50130 50165 50065 50085 7304 100 -45
2025/12/03 14:45 50085 50090 50025 50055 7023 65 -30
2025/12/03 15:00 50050 50055 49945 49960 8069 110 -90
2025/12/03 15:15 49960 49980 49875 49890 11288 105 -70
2025/12/03 15:30 49895 49895 49795 49805 13728 100 -90
2025/12/03 15:45 49825 49825 49825 49825 2243 0 0
2025/12/03 17:00 49865 49880 49835 49860 6540 45 -5
2025/12/03 17:15 49865 49875 49770 49785 3828 105 -80
2025/12/03 17:30 49785 49845 49785 49835 3154 60 50
2025/12/03 17:45 49835 49860 49820 49850 2104 40 15
2025/12/03 18:00 49850 49855 49775 49805 2704 80 -45
2025/12/03 18:15 49810 49815 49785 49785 1971 30 -25
2025/12/03 18:30 49790 49825 49750 49755 3222 75 -35
2025/12/03 18:45 49755 49785 49750 49770 1883 35 15
2025/12/03 19:00 49775 49785 49760 49765 1541 25 -10
2025/12/03 19:15 49770 49795 49765 49770 1887 30 0
2025/12/03 19:30 49770 49770 49685 49685 4260 85 -85
2025/12/03 19:45 49690 49695 49610 49660 4127 85 -30
2025/12/03 20:00 49655 49655 49600 49635 2930 55 -20
2025/12/03 20:15 49640 49690 49635 49685 2201 55 45
2025/12/03 20:30 49685 49700 49670 49685 2152 30 0
2025/12/03 20:45 49685 49685 49645 49645 1967 40 -40
2025/12/03 21:00 49645 49675 49625 49655 2757 50 10
2025/12/03 21:15 49650 49690 49625 49690 2626 65 40
2025/12/03 21:30 49685 49730 49685 49715 3604 45 30
2025/12/03 21:45 49720 49740 49680 49690 2583 60 -30
2025/12/03 22:00 49690 49720 49680 49700 1914 40 10
2025/12/03 22:15 49695 49705 49635 49690 4615 70 -5
2025/12/03 22:30 49690 49730 49660 49715 3029 70 25
2025/12/03 22:45 49715 49730 49695 49700 1594 35 -15
2025/12/03 23:00 49700 49700 49290 49345 28230 410 -355
2025/12/03 23:15 49345 49460 49325 49450 9326 135 105
2025/12/03 23:30 49450 49495 49410 49440 10486 85 -10
2025/12/03 23:45 49440 49465 49355 49410 7308 110 -30
2025/12/04 0:00 49395 49650 49395 49540 13736 255 145
2025/12/04 0:15 49540 49615 49510 49565 6297 105 25
2025/12/04 0:30 49560 49715 49555 49670 8705 160 110
2025/12/04 0:45 49670 49680 49600 49635 3023 80 -35
2025/12/04 1:00 49630 49665 49555 49595 3309 110 -35
2025/12/04 1:15 49590 49670 49580 49600 4149 90 10
2025/12/04 1:30 49605 49705 49595 49660 3314 110 55
2025/12/04 1:45 49660 49675 49525 49555 2749 150 -105
2025/12/04 2:00 49555 49660 49555 49660 4408 105 105
2025/12/04 2:15 49660 49710 49645 49700 4144 65 40
2025/12/04 2:30 49700 49710 49675 49710 1658 35 10
2025/12/04 2:45 49710 49725 49690 49700 1018 35 -10
2025/12/04 3:00 49705 49705 49670 49695 1473 35 -10
2025/12/04 3:15 49700 49715 49680 49710 954 35 10
2025/12/04 3:30 49720 49785 49715 49785 1107 70 65
2025/12/04 3:45 49785 49790 49720 49730 1003 70 -55
2025/12/04 4:00 49730 49760 49730 49760 774 30 30
2025/12/04 4:15 49760 49775 49745 49765 300 30 5
2025/12/04 4:30 49765 49815 49760 49805 987 55 40
2025/12/04 4:45 49800 49810 49785 49805 824 25 5
2025/12/04 5:00 49810 49835 49800 49825 994 35 15
2025/12/04 5:15 49825 49855 49815 49850 1112 40 25
2025/12/04 5:30 49845 49870 49835 49865 890 35 20
2025/12/04 5:45 49870 49920 49845 49895 1781 75 25
2025/12/04 6:00 49900 49900 49900 49900 844 0 0
2025/12/04 8:45 49825 49930 49815 49920 9112 115 95
2025/12/04 9:00 49920 50260 49905 50220 30739 355 300
2025/12/04 9:15 50220 50300 50140 50170 16539 160 -50
2025/12/04 9:30 50170 50365 50170 50355 15707 195 185
2025/12/04 9:45 50350 50360 50165 50175 11662 195 -175
2025/12/04 10:00 50180 50360 50170 50350 12592 190 170
2025/12/04 10:15 50355 50500 50350 50480 13781 150 125
2025/12/04 10:30 50480 50555 50455 50535 11269 100 55
2025/12/04 10:45 50530 50565 50445 50495 9846 120 -35
2025/12/04 11:00 50495 50575 50480 50540 7178 95 45
2025/12/04 11:15 50535 50600 50520 50585 6783 80 50
2025/12/04 11:30 50585 50600 50510 50535 4046 90 -50
2025/12/04 11:45 50535 50605 50510 50585 2743 95 50
2025/12/04 12:00 50585 50590 50530 50565 2439 60 -20
2025/12/04 12:15 50565 50570 50530 50540 2000 40 -25
2025/12/04 12:30 50540 50615 50510 50570 9825 105 30
2025/12/04 12:45 50575 50700 50575 50680 8751 125 105
2025/12/04 13:00 50685 50770 50660 50755 8129 110 70
2025/12/04 13:15 50760 50775 50685 50690 6603 90 -70
2025/12/04 13:30 50695 50750 50660 50745 6845 90 50
2025/12/04 13:45 50745 50780 50725 50750 5727 55 5
2025/12/04 14:00 50745 50890 50745 50880 10965 145 135
2025/12/04 14:15 50885 50915 50815 50835 12641 100 -50
2025/12/04 14:30 50835 50890 50780 50850 11866 110 15
2025/12/04 14:45 50855 50930 50840 50865 9944 90 10
2025/12/04 15:00 50870 51000 50865 50975 16333 135 105
2025/12/04 15:15 50970 51045 50920 51035 15839 125 65
2025/12/04 15:30 51035 51060 50990 51000 14069 70 -35
2025/12/04 15:45 51000 51000 51000 51000 2232 0 0
2025/12/04 17:00 50920 50920 50790 50805 11099 130 -115
2025/12/04 17:15 50805 50825 50720 50730 9710 105 -75
2025/12/04 17:30 50730 50785 50710 50740 5696 75 10
2025/12/04 17:45 50740 50780 50710 50735 3670 70 -5
2025/12/04 18:00 50740 50815 50730 50795 3061 85 55
2025/12/04 18:15 50800 50915 50755 50915 4621 160 115
2025/12/04 18:30 50915 50955 50905 50945 4845 50 30
2025/12/04 18:45 50950 50990 50945 50960 4013 45 10
2025/12/04 19:00 50960 50980 50920 50920 2851 60 -40
2025/12/04 19:15 50920 50940 50910 50930 1711 30 10
2025/12/04 19:30 50930 50930 50870 50885 2379 60 -45
2025/12/04 19:45 50885 50890 50820 50820 2050 70 -65
2025/12/04 20:00 50820 50855 50795 50805 4347 60 -15
2025/12/04 20:15 50800 50840 50790 50815 1835 50 15
2025/12/04 20:30 50820 50865 50810 50830 2244 55 10
2025/12/04 20:45 50835 50835 50760 50795 2475 75 -40
2025/12/04 21:00 50795 50825 50780 50815 2345 45 20
2025/12/04 21:15 50815 50820 50780 50785 1495 40 -30
2025/12/04 21:30 50790 50810 50760 50800 1765 50 10
2025/12/04 21:45 50800 50830 50770 50775 1941 60 -25
2025/12/04 22:00 50775 50785 50740 50745 2408 45 -30
2025/12/04 22:15 50745 50810 50740 50790 2064 70 45
2025/12/04 22:30 50795 50875 50740 50770 5731 135 -25
2025/12/04 22:45 50770 50780 50725 50765 2938 55 -5
2025/12/04 23:00 50765 50870 50765 50865 3924 105 100
2025/12/04 23:15 50870 50870 50765 50765 2907 105 -105
2025/12/04 23:30 50770 50805 50640 50735 10928 165 -35
2025/12/04 23:45 50730 50760 50590 50610 9491 170 -120
2025/12/05 0:00 50610 50665 50585 50635 5917 80 25
2025/12/05 0:15 50635 50665 50525 50625 7133 140 -10
2025/12/05 0:30 50625 50660 50595 50625 4371 65 0
2025/12/05 0:45 50625 50635 50545 50560 4690 90 -65
2025/12/05 1:00 50560 50580 50480 50555 5301 100 -5
2025/12/05 1:15 50555 50600 50495 50520 3464 105 -35
2025/12/05 1:30 50515 50550 50500 50520 2949 50 5
2025/12/05 1:45 50520 50640 50520 50635 2826 120 115
2025/12/05 2:00 50630 50640 50560 50600 1847 80 -30
2025/12/05 2:15 50600 50600 50540 50540 1494 60 -60
2025/12/05 2:30 50540 50565 50510 50525 2017 55 -15
2025/12/05 2:45 50530 50555 50520 50545 1333 35 15
2025/12/05 3:00 50545 50575 50510 50565 2400 65 20
2025/12/05 3:15 50565 50605 50560 50600 1057 45 35
2025/12/05 3:30 50600 50620 50555 50555 1165 65 -45
2025/12/05 3:45 50560 50580 50550 50565 788 30 5
2025/12/05 4:00 50570 50570 50540 50550 896 30 -20
2025/12/05 4:15 50550 50550 50380 50445 4568 170 -105
2025/12/05 4:30 50445 50595 50425 50560 1840 170 115
2025/12/05 4:45 50560 50590 50545 50555 1318 45 -5
2025/12/05 5:00 50555 50555 50450 50525 2344 105 -30
2025/12/05 5:15 50525 50525 50455 50460 907 70 -65
2025/12/05 5:30 50460 50505 50460 50505 1035 45 45
2025/12/05 5:45 50500 50555 50485 50530 1497 70 30
2025/12/05 6:00 50585 50585 50585 50585 923 0 0
2025/12/05 8:45 50625 50645 50475 50495 12736 170 -130
2025/12/05 9:00 50495 50585 50310 50405 34864 275 -90
2025/12/05 9:15 50405 50440 50320 50340 15924 120 -65
2025/12/05 9:30 50340 50440 50275 50390 15221 165 50
2025/12/05 9:45 50395 50470 50310 50335 11781 160 -60
2025/12/05 10:00 50340 50390 50305 50365 8814 85 25
2025/12/05 10:15 50365 50380 50295 50345 6223 85 -20
2025/12/05 10:30 50340 50365 50260 50285 7279 105 -55
2025/12/05 10:45 50290 50295 50225 50285 6413 70 -5
2025/12/05 11:00 50285 50375 50275 50370 7956 100 85
2025/12/05 11:15 50375 50485 50350 50470 7531 135 95
2025/12/05 11:30 50470 50470 50360 50380 5302 110 -90
2025/12/05 11:45 50380 50385 50325 50350 2753 60 -30
2025/12/05 12:00 50350 50355 50325 50340 2058 30 -10
2025/12/05 12:15 50340 50370 50325 50360 2448 45 20
2025/12/05 12:30 50365 50370 50240 50290 8434 130 -75
2025/12/05 12:45 50285 50320 50250 50280 5168 70 -5
2025/12/05 13:00 50280 50395 50270 50380 5268 125 100
2025/12/05 13:15 50375 50390 50300 50375 6718 90 0
2025/12/05 13:30 50375 50385 50320 50370 5432 65 -5
2025/12/05 13:45 50370 50380 50325 50350 3550 55 -20
2025/12/05 14:00 50355 50445 50330 50440 6954 115 85
2025/12/05 14:15 50440 50460 50370 50395 4823 90 -45
2025/12/05 14:30 50400 50435 50385 50425 3959 50 25
2025/12/05 14:45 50430 50445 50400 50440 4077 45 10
2025/12/05 15:00 50440 50460 50400 50450 6039 60 10
2025/12/05 15:15 50450 50510 50425 50495 12446 85 45
2025/12/05 15:30 50495 50525 50450 50490 10838 75 -5
2025/12/05 15:45 50480 50480 50480 50480 1979 0 0
2025/12/05 17:00 50480 50515 50435 50500 5722 80 20
2025/12/05 17:15 50500 50545 50475 50520 3427 70 20
2025/12/05 17:30 50520 50590 50510 50560 3353 80 40
2025/12/05 17:45 50560 50570 50510 50525 2010 60 -35
2025/12/05 18:00 50520 50570 50515 50520 2275 55 0
2025/12/05 18:15 50520 50585 50515 50585 1815 70 65
2025/12/05 18:30 50585 50590 50540 50550 1918 50 -35
2025/12/05 18:45 50555 50570 50540 50565 1248 30 10
2025/12/05 19:00 50560 50615 50555 50595 2004 60 35
2025/12/05 19:15 50600 50655 50595 50650 2554 60 50
2025/12/05 19:30 50650 50680 50630 50675 2053 50 25
2025/12/05 19:45 50680 50720 50665 50680 3095 55 0
2025/12/05 20:00 50680 50710 50660 50695 2005 50 15
2025/12/05 20:15 50690 50705 50660 50685 1420 45 -5
2025/12/05 20:30 50685 50690 50670 50680 798 20 -5
2025/12/05 20:45 50680 50700 50670 50690 1181 30 10
2025/12/05 21:00 50690 50725 50690 50720 1735 35 30
2025/12/05 21:15 50720 50745 50710 50725 2342 35 5
2025/12/05 21:30 50730 50755 50725 50740 2361 30 10
2025/12/05 21:45 50735 50750 50715 50745 1386 35 10
2025/12/05 22:00 50745 50765 50740 50755 1688 25 10
2025/12/05 22:15 50755 50765 50725 50725 1708 40 -30
2025/12/05 22:30 50725 50735 50545 50570 8033 190 -155
2025/12/05 22:45 50570 50620 50525 50575 6467 95 5
2025/12/05 23:00 50570 50620 50565 50605 2217 55 35
2025/12/05 23:15 50610 50660 50590 50660 2504 70 50
2025/12/05 23:30 50660 50805 50660 50710 10037 145 50
2025/12/05 23:45 50720 50775 50700 50750 4563 75 30
2025/12/06 0:00 50745 50850 50730 50805 6826 120 60
2025/12/06 0:15 50800 50805 50720 50735 3119 85 -65
2025/12/06 0:30 50735 50780 50720 50740 2574 60 5
2025/12/06 0:45 50735 50760 50595 50635 4878 165 -100
2025/12/06 1:00 50630 50670 50600 50610 3706 70 -20
2025/12/06 1:15 50605 50660 50585 50600 3866 75 -5
2025/12/06 1:30 50595 50595 50530 50545 4156 65 -50
2025/12/06 1:45 50550 50630 50550 50595 4073 80 45
2025/12/06 2:00 50590 50615 50555 50570 2257 60 -20
2025/12/06 2:15 50570 50615 50570 50590 1216 45 20
2025/12/06 2:30 50595 50605 50525 50580 1901 80 -15
2025/12/06 2:45 50575 50675 50565 50665 1760 110 90
2025/12/06 3:00 50665 50680 50645 50660 1681 35 -5
2025/12/06 3:15 50660 50685 50600 50675 1430 85 15
2025/12/06 3:30 50675 50705 50650 50665 915 55 -10
2025/12/06 3:45 50665 50685 50655 50665 610 30 0
2025/12/06 4:00 50665 50665 50635 50660 995 30 -5
2025/12/06 4:15 50655 50665 50630 50660 675 35 5
2025/12/06 4:30 50665 50680 50635 50660 889 45 -5
2025/12/06 4:45 50660 50720 50655 50710 763 65 50
2025/12/06 5:00 50715 50715 50665 50700 1184 50 -15
2025/12/06 5:15 50700 50700 50640 50660 898 60 -40
2025/12/06 5:30 50660 50690 50635 50685 897 55 25
2025/12/06 5:45 50690 50695 50625 50665 1496 70 -25

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

　　　
2025/12/07

2025/12/1~12/5　日経225先物、時間帯別変動幅