日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/12/08 9:00 50725 50725 50205 50315 36945 520 -410
2025/12/08 9:15 50310 50460 50275 50390 15419 185 80
2025/12/08 9:30 50390 50445 50325 50365 8331 120 -25
2025/12/08 9:45 50365 50520 50310 50450 9605 210 85
2025/12/08 10:00 50450 50495 50400 50410 6428 95 -40
2025/12/08 10:15 50405 50415 50325 50340 5282 90 -65
2025/12/08 10:30 50345 50410 50325 50395 4286 85 50
2025/12/08 10:45 50395 50435 50360 50415 4406 75 20
2025/12/08 11:00 50415 50465 50380 50450 4748 85 35
2025/12/08 11:15 50445 50500 50440 50475 4468 60 30
2025/12/08 11:30 50470 50495 50430 50440 2739 65 -30
2025/12/08 11:45 50440 50460 50435 50450 1036 25 10
2025/12/08 12:00 50455 50455 50400 50440 2025 55 -15
2025/12/08 12:15 50440 50490 50425 50470 1948 65 30
2025/12/08 12:30 50470 50560 50450 50535 5905 110 65
2025/12/08 12:45 50540 50545 50390 50420 5889 155 -120
2025/12/08 13:00 50420 50440 50380 50420 4202 60 0
2025/12/08 13:15 50420 50495 50415 50490 3774 80 70
2025/12/08 13:30 50495 50560 50485 50505 6547 75 10
2025/12/08 13:45 50505 50545 50505 50520 2107 40 15
2025/12/08 14:00 50515 50540 50485 50515 2773 55 0
2025/12/08 14:15 50515 50525 50480 50485 2530 45 -30
2025/12/08 14:30 50490 50555 50485 50535 4103 70 45
2025/12/08 14:45 50540 50560 50515 50525 3851 45 -15
2025/12/08 15:00 50525 50530 50430 50515 7159 100 -10
2025/12/08 15:15 50510 50605 50505 50575 7888 100 65
2025/12/08 15:30 50575 50610 50550 50565 7025 60 -10
2025/12/08 15:45 50595 50595 50595 50595 1420 0 0
2025/12/08 17:00 50590 50615 50545 50580 6025 70 -10
2025/12/08 17:15 50575 50645 50570 50630 2820 75 55
2025/12/08 17:30 50630 50670 50620 50635 2713 50 5
2025/12/08 17:45 50635 50640 50605 50625 1418 35 -10
2025/12/08 18:00 50625 50670 50615 50665 1533 55 40
2025/12/08 18:15 50665 50680 50635 50675 1533 45 10
2025/12/08 18:30 50670 50690 50640 50640 1703 50 -30
2025/12/08 18:45 50645 50650 50605 50615 1643 45 -30
2025/12/08 19:00 50615 50615 50560 50595 2698 55 -20
2025/12/08 19:15 50595 50595 50555 50595 1416 40 0
2025/12/08 19:30 50590 50620 50585 50615 1353 35 25
2025/12/08 19:45 50615 50670 50610 50655 1490 60 40
2025/12/08 20:00 50650 50655 50600 50615 3012 55 -35
2025/12/08 20:15 50615 50615 50555 50555 2483 60 -60
2025/12/08 20:30 50560 50570 50530 50555 2051 40 -5
2025/12/08 20:45 50555 50555 50535 50545 1063 20 -10
2025/12/08 21:00 50545 50590 50530 50570 1980 60 25
2025/12/08 21:15 50575 50585 50540 50545 1489 45 -30
2025/12/08 21:30 50550 50580 50540 50560 1344 40 10
2025/12/08 21:45 50565 50570 50525 50530 1369 45 -35
2025/12/08 22:00 50530 50565 50515 50550 2128 50 20
2025/12/08 22:15 50550 50575 50535 50540 1775 40 -10
2025/12/08 22:30 50540 50545 50495 50540 2326 50 0
2025/12/08 22:45 50545 50555 50500 50510 3243 55 -35
2025/12/08 23:00 50505 50525 50505 50505 1135 20 0
2025/12/08 23:15 50500 50500 50295 50375 13212 205 -125
2025/12/08 23:30 50370 50465 50335 50370 9788 130 0
2025/12/08 23:45 50370 50420 50280 50370 7484 140 0
2025/12/09 0:00 50375 50410 50315 50335 4455 95 -40
2025/12/09 0:15 50335 50355 50230 50315 5865 125 -20
2025/12/09 0:30 50315 50380 50290 50340 3995 90 25
2025/12/09 0:45 50335 50365 50265 50275 3129 100 -60
2025/12/09 1:00 50270 50290 50225 50245 3896 65 -25
2025/12/09 1:15 50245 50305 50235 50290 2616 70 45
2025/12/09 1:30 50285 50295 50255 50290 1708 40 5
2025/12/09 1:45 50290 50295 50255 50280 1333 40 -10
2025/12/09 2:00 50280 50285 50230 50240 1826 55 -40
2025/12/09 2:15 50240 50270 50190 50230 1895 80 -10
2025/12/09 2:30 50230 50260 50220 50235 1019 40 5
2025/12/09 2:45 50230 50390 50215 50385 3435 175 155
2025/12/09 3:00 50380 50395 50335 50340 2167 60 -40
2025/12/09 3:15 50345 50370 50260 50260 1536 110 -85
2025/12/09 3:30 50255 50275 50215 50270 1843 60 15
2025/12/09 3:45 50275 50280 50180 50220 1110 100 -55
2025/12/09 4:00 50215 50230 50180 50180 1074 50 -35
2025/12/09 4:15 50185 50225 50185 50220 956 0 35
2025/12/09 4:30 50220 50260 50220 50250 973 40 30
2025/12/09 4:45 50250 50260 50230 50250 689 30 0
2025/12/09 5:00 50250 50275 50240 50275 752 35 25
2025/12/09 5:15 50275 50290 50255 50275 858 35 0
2025/12/09 5:30 50275 50285 50245 50280 946 40 5
2025/12/09 5:45 50280 50315 50270 50280 1162 45 0
2025/12/09 6:00 50315 50315 50315 50315 898 0 0
2025/12/09 8:45 50480 50640 50385 50635 16862 255 155
2025/12/09 9:00 50635 50785 50550 50590 26142 235 -45
2025/12/09 9:15 50595 50610 50445 50455 15180 165 -140
2025/12/09 9:30 50455 50485 50410 50485 9218 75 30
2025/12/09 9:45 50485 50550 50430 50550 6908 120 65
2025/12/09 10:00 50550 50580 50490 50515 7859 90 -35
2025/12/09 10:15 50515 50550 50480 50505 3994 70 -10
2025/12/09 10:30 50505 50545 50455 50480 4885 90 -25
2025/12/09 10:45 50475 50560 50470 50555 3997 90 80
2025/12/09 11:00 50555 50615 50525 50605 4623 90 50
2025/12/09 11:15 50610 50700 50605 50695 5676 95 85
2025/12/09 11:30 50685 50705 50630 50665 2539 75 -20
2025/12/09 11:45 50665 50685 50645 50665 1169 40 0
2025/12/09 12:00 50665 50700 50640 50695 1777 60 30
2025/12/09 12:15 50695 50720 50680 50705 2145 40 10
2025/12/09 12:30 50705 50800 50700 50760 8313 100 55
2025/12/09 12:45 50760 50765 50715 50715 3623 50 -45
2025/12/09 13:00 50715 50715 50655 50700 4406 60 -15
2025/12/09 13:15 50695 50730 50660 50670 3850 70 -25
2025/12/09 13:30 50670 50690 50625 50675 3374 65 5
2025/12/09 13:45 50680 50690 50590 50595 3259 100 -85
2025/12/09 14:00 50595 50605 50505 50570 6729 100 -25
2025/12/09 14:15 50570 50590 50540 50555 3894 50 -15
2025/12/09 14:30 50555 50635 50540 50635 3442 95 80
2025/12/09 14:45 50635 50715 50635 50690 6002 80 55
2025/12/09 15:00 50695 50715 50645 50675 5556 70 -20
2025/12/09 15:15 50680 50685 50605 50625 6307 80 -55
2025/12/09 15:30 50625 50690 50620 50670 8022 70 45
2025/12/09 15:45 50835 50835 50835 50835 3327 0 0
2025/12/09 17:00 50880 50950 50870 50920 9866 80 40
2025/12/09 17:15 50925 50970 50905 50935 3796 65 10
2025/12/09 17:30 50935 50945 50900 50930 2511 45 -5
2025/12/09 17:45 50935 50955 50895 50920 2129 60 -15
2025/12/09 18:00 50915 50915 50850 50870 3274 65 -45
2025/12/09 18:15 50870 50875 50815 50850 2846 60 -20
2025/12/09 18:30 50845 50865 50760 50785 3172 105 -60
2025/12/09 18:45 50785 50820 50785 50800 2226 35 15
2025/12/09 19:00 50805 50875 50800 50860 1925 75 55
2025/12/09 19:15 50865 50875 50850 50855 1640 25 -10
2025/12/09 19:30 50855 50870 50690 50830 10609 180 -25
2025/12/09 19:45 50830 50905 50795 50900 3733 110 70
2025/12/09 20:00 50900 50905 50850 50865 3849 55 -35
2025/12/09 20:15 50865 50910 50830 50905 2873 80 40
2025/12/09 20:30 50905 50915 50845 50895 2755 70 -10
2025/12/09 20:45 50900 50900 50870 50890 851 30 -10
2025/12/09 21:00 50895 50900 50835 50855 2904 65 -40
2025/12/09 21:15 50860 50895 50850 50895 1580 45 35
2025/12/09 21:30 50890 50895 50850 50860 1446 45 -30
2025/12/09 21:45 50860 50870 50825 50855 1545 45 -5
2025/12/09 22:00 50855 50870 50830 50855 768 40 0
2025/12/09 22:15 50850 50855 50810 50830 1766 45 -20
2025/12/09 22:30 50830 50840 50755 50780 2490 85 -50
2025/12/09 22:45 50780 50800 50755 50765 1437 45 -15
2025/12/09 23:00 50760 50785 50750 50760 1319 35 0
2025/12/09 23:15 50760 50815 50760 50815 1850 55 55
2025/12/09 23:30 50810 50875 50745 50845 7117 130 35
2025/12/09 23:45 50850 50890 50825 50865 3454 65 15
2025/12/10 0:00 50865 50945 50865 50905 4387 80 40
2025/12/10 0:15 50905 50930 50875 50930 2366 55 25
2025/12/10 0:30 50925 50965 50915 50965 2797 50 40
2025/12/10 0:45 50965 50980 50905 50980 2679 75 15
2025/12/10 1:00 50975 51030 50970 51010 2951 60 35
2025/12/10 1:15 51010 51035 50985 50985 2035 50 -25
2025/12/10 1:30 50990 51005 50925 50930 2436 80 -60
2025/12/10 1:45 50930 50965 50910 50935 2075 55 5
2025/12/10 2:00 50935 50965 50920 50950 713 45 15
2025/12/10 2:15 50945 50955 50915 50950 1242 40 5
2025/12/10 2:30 50950 50965 50915 50925 1187 50 -25
2025/12/10 2:45 50930 50940 50900 50940 766 40 10
2025/12/10 3:00 50935 50935 50885 50910 1283 50 -25
2025/12/10 3:15 50910 50925 50895 50920 446 30 10
2025/12/10 3:30 50920 50925 50870 50870 607 55 -50
2025/12/10 3:45 50870 50915 50855 50890 968 60 20
2025/12/10 4:00 50890 50895 50870 50875 439 25 -15
2025/12/10 4:15 50875 50890 50865 50870 339 25 -5
2025/12/10 4:30 50870 50875 50825 50840 746 50 -30
2025/12/10 4:45 50845 50885 50840 50865 527 45 20
2025/12/10 5:00 50870 50870 50840 50845 563 30 -25
2025/12/10 5:15 50845 50845 50820 50835 366 25 -10
2025/12/10 5:30 50835 50850 50830 50850 413 20 15
2025/12/10 5:45 50855 50880 50840 50845 516 40 -10
2025/12/10 6:00 50825 50825 50825 50825 547 0 0
2025/12/10 8:45 50880 50900 50825 50875 7450 75 -5
2025/12/10 9:00 50870 51110 50840 51065 21566 270 195
2025/12/10 9:15 51065 51075 50950 51020 11746 125 -45
2025/12/10 9:30 51020 51050 50905 50915 8103 145 -105
2025/12/10 9:45 50920 50920 50745 50745 11954 175 -175
2025/12/10 10:00 50750 50810 50630 50675 9979 180 -75
2025/12/10 10:15 50670 50675 50495 50520 8673 180 -150
2025/12/10 10:30 50515 50560 50455 50490 8825 105 -25
2025/12/10 10:45 50490 50500 50330 50390 9934 170 -100
2025/12/10 11:00 50385 50485 50365 50480 7984 120 95
2025/12/10 11:15 50485 50525 50450 50460 5053 75 -25
2025/12/10 11:30 50465 50475 50425 50450 2201 50 -15
2025/12/10 11:45 50450 50480 50410 50410 1833 70 -40
2025/12/10 12:00 50415 50465 50415 50445 2090 50 30
2025/12/10 12:15 50445 50470 50430 50450 1704 40 5
2025/12/10 12:30 50450 50520 50445 50480 5583 75 30
2025/12/10 12:45 50485 50500 50430 50490 3503 70 5
2025/12/10 13:00 50495 50570 50490 50540 4723 80 45
2025/12/10 13:15 50540 50555 50510 50540 2510 45 0
2025/12/10 13:30 50540 50615 50540 50570 3672 75 30
2025/12/10 13:45 50565 50580 50480 50485 4213 100 -80
2025/12/10 14:00 50485 50485 50360 50380 6112 125 -105
2025/12/10 14:15 50385 50470 50370 50460 4135 100 75
2025/12/10 14:30 50465 50470 50410 50425 3133 60 -40
2025/12/10 14:45 50425 50490 50425 50485 3053 65 60
2025/12/10 15:00 50485 50620 50480 50605 5544 140 120
2025/12/10 15:15 50605 50620 50560 50565 6041 60 -40
2025/12/10 15:30 50565 50625 50560 50610 5106 65 45
2025/12/10 15:45 50600 50600 50600 50600 2019 0 0
2025/12/10 17:00 50600 50625 50515 50605 5072 110 5
2025/12/10 17:15 50605 50655 50600 50605 3416 55 0
2025/12/10 17:30 50605 50615 50545 50555 1663 70 -50
2025/12/10 17:45 50555 50600 50525 50595 1625 75 40
2025/12/10 18:00 50595 50610 50560 50560 1187 50 -35
2025/12/10 18:15 50565 50565 50525 50555 1522 40 -10
2025/12/10 18:30 50560 50570 50550 50560 719 20 0
2025/12/10 18:45 50565 50600 50560 50575 884 40 10
2025/12/10 19:00 50570 50675 50535 50550 7771 140 -20
2025/12/10 19:15 50550 50565 50430 50435 3198 135 -115
2025/12/10 19:30 50435 50485 50415 50470 2480 70 35
2025/12/10 19:45 50470 50500 50450 50475 1048 50 5
2025/12/10 20:00 50470 50520 50440 50500 2481 80 30
2025/12/10 20:15 50500 50515 50490 50505 538 25 5
2025/12/10 20:30 50500 50530 50490 50515 1078 40 15
2025/12/10 20:45 50510 50560 50510 50535 1317 50 25
2025/12/10 21:00 50530 50530 50475 50500 2197 55 -30
2025/12/10 21:15 50505 50505 50490 50505 703 15 0
2025/12/10 21:30 50500 50515 50460 50470 826 55 -30
2025/12/10 21:45 50470 50515 50460 50515 732 55 45
2025/12/10 22:00 50510 50540 50485 50540 1649 55 30
2025/12/10 22:15 50545 50620 50540 50595 2139 80 50
2025/12/10 22:30 50600 50615 50555 50590 1680 60 -10
2025/12/10 22:45 50590 50590 50560 50565 1001 30 -25
2025/12/10 23:00 50565 50575 50535 50540 1187 40 -25
2025/12/10 23:15 50545 50550 50515 50525 1277 35 -20
2025/12/10 23:30 50530 50560 50440 50510 4139 120 -20
2025/12/10 23:45 50510 50525 50430 50505 2766 95 -5
2025/12/11 0:00 50495 50495 50440 50455 1743 55 -40
2025/12/11 0:15 50450 50485 50415 50440 1550 70 -10
2025/12/11 0:30 50440 50445 50370 50400 2008 75 -40
2025/12/11 0:45 50395 50455 50370 50390 1684 85 -5
2025/12/11 1:00 50390 50430 50335 50425 2804 95 35
2025/12/11 1:15 50430 50555 50425 50535 2317 130 105
2025/12/11 1:30 50530 50560 50510 50520 1462 50 -10
2025/12/11 1:45 50515 50550 50500 50525 758 50 10
2025/12/11 2:00 50520 50525 50485 50485 594 40 -35
2025/12/11 2:15 50480 50490 50455 50455 602 35 -25
2025/12/11 2:30 50455 50490 50450 50465 404 40 10
2025/12/11 2:45 50465 50530 50465 50515 445 65 50
2025/12/11 3:00 50515 50530 50500 50510 455 30 -5
2025/12/11 3:15 50510 50515 50465 50470 365 50 -40
2025/12/11 3:30 50465 50520 50455 50510 712 65 45
2025/12/11 3:45 50505 50515 50470 50490 457 45 -15
2025/12/11 4:00 50485 50645 50485 50605 3410 160 120
2025/12/11 4:15 50605 50645 50535 50585 1431 110 -20
2025/12/11 4:30 50585 50740 50515 50570 5106 225 -15
2025/12/11 4:45 50565 50760 50560 50760 2651 200 195
2025/12/11 5:00 50765 50810 50715 50780 2029 95 15
2025/12/11 5:15 50780 50860 50780 50825 2049 80 45
2025/12/11 5:30 50820 50900 50820 50845 1788 80 25
2025/12/11 5:45 50845 50910 50845 50895 1313 65 50
2025/12/11 6:00 50845 50845 50845 50845 702 0 0
2025/12/11 8:45 50735 50840 50630 50775 5812 210 40
2025/12/11 9:00 50785 50820 50550 50700 6553 270 -85
2025/12/11 9:15 50700 50720 50580 50595 2796 140 -105
2025/12/11 9:30 50595 50615 50450 50605 3492 165 10
2025/12/11 9:45 50610 50670 50555 50620 2709 115 10
2025/12/11 10:00 50620 50725 50605 50655 2574 120 35
2025/12/11 10:15 50650 50680 50550 50605 1938 130 -45
2025/12/11 10:30 50610 50610 50530 50550 1830 80 -60
2025/12/11 10:45 50550 50550 50500 50535 1334 50 -15
2025/12/11 11:00 50530 50540 50355 50400 2780 185 -130
2025/12/11 11:15 50380 50400 50320 50325 2280 80 -55
2025/12/11 11:30 50330 50335 50250 50285 2554 85 -45
2025/12/11 11:45 50280 50285 50190 50230 1690 95 -50
2025/12/11 12:00 50230 50230 49955 50015 4064 275 -215
2025/12/11 12:15 50015 50130 50015 50115 2030 115 100
2025/12/11 12:30 50105 50120 49915 50095 3982 205 -10
2025/12/11 12:45 50090 50165 50060 50105 2468 105 15
2025/12/11 13:00 50095 50175 50025 50150 1919 150 55
2025/12/11 13:15 50140 50220 50135 50170 1769 85 30
2025/12/11 13:30 50165 50205 50080 50180 2405 125 15
2025/12/11 13:45 50175 50200 50150 50155 1370 50 -20
2025/12/11 14:00 50155 50180 50120 50130 1097 60 -25
2025/12/11 14:15 50135 50175 50105 50105 1454 70 -30
2025/12/11 14:30 50105 50140 50090 50100 1012 50 -5
2025/12/11 14:45 50105 50215 50100 50205 1680 115 100
2025/12/11 15:00 50205 50240 50145 50185 1911 95 -20
2025/12/11 15:15 50175 50180 50110 50140 1614 70 -35
2025/12/11 15:30 50145 50170 50095 50150 1729 75 5
2025/12/11 15:45 50140 50140 50140 50140 2258 0 0
2025/12/11 17:00 50300 50325 50170 50210 8544 155 -90
2025/12/11 17:15 50205 50270 50190 50230 3492 80 25
2025/12/11 17:30 50225 50270 50215 50265 3613 55 40
2025/12/11 17:45 50260 50365 50250 50360 5053 115 100
2025/12/11 18:00 50355 50410 50335 50400 4008 75 45
2025/12/11 18:15 50400 50445 50375 50400 3751 70 0
2025/12/11 18:30 50400 50440 50400 50415 2512 40 15
2025/12/11 18:45 50415 50460 50405 50445 2317 55 30
2025/12/11 19:00 50445 50470 50425 50465 2177 45 20
2025/12/11 19:15 50465 50480 50430 50460 1997 50 -5
2025/12/11 19:30 50460 50465 50415 50465 2698 50 5
2025/12/11 19:45 50460 50490 50460 50465 1770 30 5
2025/12/11 20:00 50470 50480 50450 50465 1480 30 -5
2025/12/11 20:15 50470 50475 50440 50455 1407 35 -15
2025/12/11 20:30 50455 50460 50430 50440 1217 30 -15
2025/12/11 20:45 50440 50490 50440 50485 2344 50 45
2025/12/11 21:00 50485 50525 50480 50515 3374 45 30
2025/12/11 21:15 50515 50575 50500 50560 3700 75 45
2025/12/11 21:30 50560 50590 50555 50560 3013 35 0
2025/12/11 21:45 50560 50590 50545 50570 1951 45 10
2025/12/11 22:00 50570 50580 50515 50540 2242 65 -30
2025/12/11 22:15 50540 50555 50520 50525 1417 35 -15
2025/12/11 22:30 50520 50535 50485 50505 2987 50 -15
2025/12/11 22:45 50505 50515 50490 50500 1343 25 -5
2025/12/11 23:00 50500 50545 50500 50540 1814 45 40
2025/12/11 23:15 50540 50550 50500 50500 2059 50 -40
2025/12/11 23:30 50500 50565 50440 50515 9969 125 15
2025/12/11 23:45 50510 50515 50280 50305 12724 235 -205
2025/12/12 0:00 50305 50520 50285 50510 10166 235 205
2025/12/12 0:15 50505 50615 50490 50560 8441 125 55
2025/12/12 0:30 50565 50575 50485 50515 4851 90 -50
2025/12/12 0:45 50515 50595 50440 50585 6723 155 70
2025/12/12 1:00 50585 50630 50510 50530 5550 120 -55
2025/12/12 1:15 50530 50580 50495 50525 3243 85 -5
2025/12/12 1:30 50525 50660 50520 50635 4063 140 110
2025/12/12 1:45 50640 50655 50510 50535 2844 145 -105
2025/12/12 2:00 50535 50620 50535 50605 1421 85 70
2025/12/12 2:15 50605 50670 50595 50645 1480 75 40
2025/12/12 2:30 50645 50670 50645 50660 1112 25 15
2025/12/12 2:45 50660 50670 50615 50635 1004 55 -25
2025/12/12 3:00 50630 50650 50625 50645 1055 25 15
2025/12/12 3:15 50645 50705 50635 50685 3296 70 40
2025/12/12 3:30 50685 50765 50665 50750 2245 100 65
2025/12/12 3:45 50755 50765 50710 50755 2666 55 0
2025/12/12 4:00 50755 50795 50755 50795 1598 40 40
2025/12/12 4:15 50795 50845 50795 50845 1884 50 50
2025/12/12 4:30 50845 50900 50840 50885 3484 60 40
2025/12/12 4:45 50890 50900 50860 50880 1627 40 -10
2025/12/12 5:00 50875 50915 50865 50900 2807 50 25
2025/12/12 5:15 50900 50920 50880 50885 1288 40 -15
2025/12/12 5:30 50890 50910 50870 50910 1739 40 20
2025/12/12 5:45 50910 50925 50890 50895 1997 35 -15
2025/12/12 6:00 50910 50910 50910 50910 888 0 0
2025/12/12 8:45 50820 50940 50725 50730 19798 215 -90
2025/12/12 9:00 50730 50825 50530 50785 39730 295 55
2025/12/12 9:15 50785 50925 50750 50880 17546 175 95
2025/12/12 9:30 50880 51175 50865 51055 28985 310 175
2025/12/12 9:45 51055 51110 50940 50955 15964 170 -100
2025/12/12 10:00 50960 50990 50675 50695 18522 315 -265
2025/12/12 10:15 50695 50705 50580 50605 15663 125 -90
2025/12/12 10:30 50605 50700 50500 50690 16836 200 85
2025/12/12 10:45 50690 50715 50615 50665 8488 100 -25
2025/12/12 11:00 50665 50725 50625 50705 7339 100 40
2025/12/12 11:15 50700 50715 50640 50660 3491 75 -40
2025/12/12 11:30 50660 50710 50655 50685 2727 55 25
2025/12/12 11:45 50690 50705 50665 50680 1692 40 -10
2025/12/12 12:00 50675 50705 50660 50675 1947 45 0
2025/12/12 12:15 50675 50685 50650 50660 2662 35 -15
2025/12/12 12:30 50660 50690 50585 50685 8760 105 25
2025/12/12 12:45 50685 50715 50640 50640 5180 75 -45
2025/12/12 13:00 50645 50660 50565 50585 5381 95 -60
2025/12/12 13:15 50590 50615 50535 50555 5360 80 -35
2025/12/12 13:30 50555 50630 50515 50555 6833 115 0
2025/12/12 13:45 50550 50580 50520 50575 3986 60 25
2025/12/12 14:00 50575 50690 50570 50665 7736 0 90
2025/12/12 14:15 50670 50740 50670 50730 7460 70 60
2025/12/12 14:30 50735 50865 50725 50860 9593 140 125
2025/12/12 14:45 50865 50950 50855 50920 11351 95 55
2025/12/12 15:00 50925 50950 50875 50930 10367 75 5
2025/12/12 15:15 50930 50950 50895 50920 9039 55 -10
2025/12/12 15:30 50920 50920 50785 50785 10421 135 -135
2025/12/12 15:45 50760 50760 50760 50760 2203 0 0
2025/12/12 17:00 50770 50770 50695 50740 6168 75 -30
2025/12/12 17:15 50740 50775 50725 50755 3938 50 15
2025/12/12 17:30 50755 50780 50710 50725 2915 70 -30
2025/12/12 17:45 50720 50775 50690 50730 3140 85 10
2025/12/12 18:00 50725 50740 50625 50675 5183 115 -50
2025/12/12 18:15 50675 50685 50595 50595 3413 90 -80
2025/12/12 18:30 50600 50615 50545 50555 4977 70 -45
2025/12/12 18:45 50555 50590 50545 50575 4234 45 20
2025/12/12 19:00 50570 50640 50565 50625 4143 75 55
2025/12/12 19:15 50625 50625 50545 50555 2729 80 -70
2025/12/12 19:30 50555 50570 50500 50545 3300 70 -10
2025/12/12 19:45 50540 50570 50540 50555 1866 30 15
2025/12/12 20:00 50555 50560 50510 50530 2543 50 -25
2025/12/12 20:15 50530 50560 50525 50540 1831 35 10
2025/12/12 20:30 50540 50550 50485 50520 3047 65 -20
2025/12/12 20:45 50520 50535 50485 50525 2340 50 5
2025/12/12 21:00 50530 50575 50465 50570 4491 110 40
2025/12/12 21:15 50565 50615 50550 50610 2496 65 45
2025/12/12 21:30 50605 50610 50570 50590 2066 40 -15
2025/12/12 21:45 50595 50610 50570 50580 1929 40 -15
2025/12/12 22:00 50575 50610 50570 50585 1674 40 10
2025/12/12 22:15 50585 50615 50585 50595 1092 30 10
2025/12/12 22:30 50600 50625 50595 50610 1163 30 10
2025/12/12 22:45 50605 50690 50605 50685 3401 85 80
2025/12/12 23:00 50690 50710 50660 50680 2970 50 -10
2025/12/12 23:15 50685 50695 50655 50660 1768 40 -25
2025/12/12 23:30 50660 50695 50620 50650 5650 75 -10
2025/12/12 23:45 50650 50665 50565 50565 5266 100 -85
2025/12/13 0:00 50565 50575 50395 50410 10464 180 -155
2025/12/13 0:15 50410 50425 50200 50210 11352 225 -200
2025/12/13 0:30 50210 50335 50160 50335 10703 175 125
2025/12/13 0:45 50335 50365 49970 49990 13780 395 -345
2025/12/13 1:00 49985 50095 49865 49930 19086 230 -55
2025/12/13 1:15 49930 49990 49825 49950 11558 165 20
2025/12/13 1:30 49950 49950 49740 49855 10420 210 -95
2025/12/13 1:45 49855 49865 49780 49855 5688 85 0
2025/12/13 2:00 49850 49965 49835 49930 6560 130 80
2025/12/13 2:15 49930 49995 49910 49930 4763 85 0
2025/12/13 2:30 49930 50030 49880 50020 4903 150 90
2025/12/13 2:45 50015 50080 50015 50030 3024 65 15
2025/12/13 3:00 50035 50155 49995 50135 7517 160 100
2025/12/13 3:15 50130 50185 50100 50135 3164 85 5
2025/12/13 3:30 50135 50155 50090 50100 1830 65 -35
2025/12/13 3:45 50100 50145 50075 50085 2027 70 -15
2025/12/13 4:00 50085 50105 50035 50065 2088 70 -20
2025/12/13 4:15 50060 50075 50005 50035 1704 70 -25
2025/12/13 4:30 50035 50070 50015 50045 1470 55 10
2025/12/13 4:45 50045 50050 50020 50040 1029 30 -5
2025/12/13 5:00 50040 50085 50000 50030 2747 85 -10
2025/12/13 5:15 50030 50055 49990 50000 1687 65 -30
2025/12/13 5:30 50000 50010 49940 49980 2469 70 -20
2025/12/13 5:45 49980 50040 49980 49995 1847 60 15

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

　　　
2025/12/13

2025/12/8~12/12　日経225先物、時間帯別変動幅