日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/12/22 9:00 50480 50545 50265 50340 33170 280 -140
2025/12/22 9:15 50340 50415 50260 50345 14547 155 5
2025/12/22 9:30 50345 50415 50280 50365 11781 135 20
2025/12/22 9:45 50365 50460 50345 50395 10342 115 30
2025/12/22 10:00 50400 50510 50385 50445 10312 125 45
2025/12/22 10:15 50445 50525 50415 50505 6815 110 60
2025/12/22 10:30 50510 50625 50500 50565 13962 125 55
2025/12/22 10:45 50565 50585 50455 50535 9037 130 -30
2025/12/22 11:00 50530 50550 50470 50475 5874 80 -55
2025/12/22 11:15 50480 50510 50455 50500 3468 55 20
2025/12/22 11:30 50510 50530 50435 50460 3928 95 -50
2025/12/22 11:45 50465 50510 50460 50510 1962 50 45
2025/12/22 12:00 50510 50545 50505 50525 2401 40 15
2025/12/22 12:15 50525 50525 50450 50455 2250 75 -70
2025/12/22 12:30 50455 50470 50395 50435 9051 75 -20
2025/12/22 12:45 50435 50495 50405 50490 4918 90 55
2025/12/22 13:00 50495 50525 50445 50495 4176 80 0
2025/12/22 13:15 50495 50520 50450 50465 3340 70 -30
2025/12/22 13:30 50465 50495 50440 50495 2834 55 30
2025/12/22 13:45 50495 50500 50465 50490 2838 35 -5
2025/12/22 14:00 50490 50515 50460 50470 4198 55 -20
2025/12/22 14:15 50470 50495 50425 50425 3885 70 -45
2025/12/22 14:30 50430 50450 50400 50405 3674 50 -25
2025/12/22 14:45 50400 50455 50400 50445 4046 55 45
2025/12/22 15:00 50445 50455 50390 50405 5520 65 -40
2025/12/22 15:15 50400 50435 50375 50415 8051 60 15
2025/12/22 15:30 50415 50505 50410 50460 10995 95 45
2025/12/22 15:45 50420 50420 50420 50420 1935 0 0
2025/12/22 17:00 50485 50535 50455 50475 7205 80 -10
2025/12/22 17:15 50475 50485 50420 50440 2822 65 -35
2025/12/22 17:30 50440 50450 50390 50430 3623 60 -10
2025/12/22 17:45 50425 50435 50370 50385 3502 65 -40
2025/12/22 18:00 50385 50405 50375 50400 2376 30 15
2025/12/22 18:15 50400 50415 50385 50410 1784 30 10
2025/12/22 18:30 50415 50415 50340 50355 3600 75 -60
2025/12/22 18:45 50355 50385 50350 50375 1685 35 20
2025/12/22 19:00 50380 50380 50350 50370 1499 30 -10
2025/12/22 19:15 50370 50390 50355 50380 1546 35 10
2025/12/22 19:30 50375 50380 50325 50325 1543 55 -50
2025/12/22 19:45 50330 50355 50325 50340 897 30 10
2025/12/22 20:00 50335 50355 50330 50345 1132 25 10
2025/12/22 20:15 50345 50370 50340 50360 828 30 15
2025/12/22 20:30 50360 50365 50330 50355 1037 35 -5
2025/12/22 20:45 50355 50365 50335 50350 1094 30 -5
2025/12/22 21:00 50350 50375 50320 50330 1510 55 -20
2025/12/22 21:15 50325 50335 50305 50330 1837 30 5
2025/12/22 21:30 50325 50335 50310 50325 1245 25 0
2025/12/22 21:45 50320 50340 50315 50325 1265 25 5
2025/12/22 22:00 50325 50360 50245 50280 8078 115 -45
2025/12/22 22:15 50280 50335 50280 50330 1783 55 50
2025/12/22 22:30 50330 50330 50240 50260 3291 90 -70
2025/12/22 22:45 50260 50310 50255 50310 1366 55 50
2025/12/22 23:00 50310 50325 50290 50295 2514 35 -15
2025/12/22 23:15 50295 50310 50275 50280 1958 35 -15
2025/12/22 23:30 50280 50280 50160 50195 9162 120 -85
2025/12/22 23:45 50190 50265 50190 50240 4444 75 50
2025/12/23 0:00 50240 50285 50220 50245 3803 65 5
2025/12/23 0:15 50240 50295 50240 50275 2314 55 35
2025/12/23 0:30 50275 50285 50190 50250 3048 95 -25
2025/12/23 0:45 50255 50290 50240 50265 1658 50 10
2025/12/23 1:00 50265 50330 50265 50320 2476 65 55
2025/12/23 1:15 50325 50330 50300 50315 1147 30 -10
2025/12/23 1:30 50315 50330 50285 50285 1744 45 -30
2025/12/23 1:45 50280 50300 50270 50285 893 30 5
2025/12/23 2:00 50290 50300 50265 50290 1108 35 0
2025/12/23 2:15 50285 50305 50285 50285 625 20 0
2025/12/23 2:30 50290 50300 50275 50290 554 25 0
2025/12/23 2:45 50290 50320 50280 50305 1000 40 15
2025/12/23 3:00 50305 50310 50290 50300 553 20 -5
2025/12/23 3:15 50295 50310 50285 50305 405 25 10
2025/12/23 3:30 50305 50305 50285 50290 293 20 -15
2025/12/23 3:45 50290 50290 50270 50275 254 20 -15
2025/12/23 4:00 50275 50280 50245 50245 466 35 -30
2025/12/23 4:15 50245 50290 50235 50290 625 0 45
2025/12/23 4:30 50295 50305 50290 50300 278 15 5
2025/12/23 4:45 50300 50305 50290 50300 517 15 0
2025/12/23 5:00 50300 50335 50295 50315 597 40 15
2025/12/23 5:15 50320 50325 50310 50315 324 15 -5
2025/12/23 5:30 50315 50330 50305 50305 450 25 -10
2025/12/23 5:45 50305 50305 50285 50305 910 20 0
2025/12/23 6:00 50330 50330 50330 50330 810 0 0
2025/12/23 8:45 50300 50460 50300 50460 9785 160 160
2025/12/23 9:00 50455 50570 50400 50540 24870 170 85
2025/12/23 9:15 50535 50535 50440 50465 10066 95 -70
2025/12/23 9:30 50465 50470 50355 50470 10484 115 5
2025/12/23 9:45 50470 50505 50375 50405 8346 130 -65
2025/12/23 10:00 50400 50490 50375 50445 6745 115 45
2025/12/23 10:15 50445 50455 50380 50395 4248 75 -50
2025/12/23 10:30 50395 50540 50395 50505 8173 145 110
2025/12/23 10:45 50505 50535 50465 50505 4842 70 0
2025/12/23 11:00 50500 50525 50470 50520 3760 55 20
2025/12/23 11:15 50525 50550 50465 50470 4785 85 -55
2025/12/23 11:30 50475 50475 50380 50395 5304 95 -80
2025/12/23 11:45 50400 50440 50390 50435 2708 50 35
2025/12/23 12:00 50435 50445 50400 50430 1780 45 -5
2025/12/23 12:15 50430 50430 50405 50420 1782 25 -10
2025/12/23 12:30 50425 50455 50410 50440 4495 45 15
2025/12/23 12:45 50440 50470 50425 50435 2879 45 -5
2025/12/23 13:00 50430 50430 50345 50395 7529 85 -35
2025/12/23 13:15 50390 50440 50385 50400 4042 55 10
2025/12/23 13:30 50400 50430 50365 50385 2842 65 -15
2025/12/23 13:45 50380 50400 50285 50305 5392 115 -75
2025/12/23 14:00 50300 50325 50290 50300 4113 35 0
2025/12/23 14:15 50300 50395 50290 50375 5013 105 75
2025/12/23 14:30 50375 50445 50355 50440 7237 90 65
2025/12/23 14:45 50440 50445 50375 50380 4015 70 -60
2025/12/23 15:00 50375 50410 50360 50395 4481 50 20
2025/12/23 15:15 50395 50430 50365 50420 6449 65 25
2025/12/23 15:30 50415 50500 50400 50500 7842 100 85
2025/12/23 15:45 50490 50490 50490 50490 2037 0 0
2025/12/23 17:00 50475 50480 50400 50480 5232 80 5
2025/12/23 17:15 50480 50505 50460 50485 2547 45 5
2025/12/23 17:30 50485 50505 50475 50485 1541 30 0
2025/12/23 17:45 50480 50490 50435 50460 2446 55 -20
2025/12/23 18:00 50455 50455 50415 50435 1765 40 -20
2025/12/23 18:15 50435 50470 50435 50465 1281 35 30
2025/12/23 18:30 50465 50510 50465 50510 2089 45 45
2025/12/23 18:45 50510 50520 50485 50495 1496 35 -15
2025/12/23 19:00 50500 50535 50500 50530 1627 35 30
2025/12/23 19:15 50530 50530 50495 50505 1100 35 -25
2025/12/23 19:30 50500 50515 50485 50500 1205 30 0
2025/12/23 19:45 50500 50500 50475 50490 1310 25 -10
2025/12/23 20:00 50495 50505 50480 50485 941 25 -10
2025/12/23 20:15 50485 50490 50460 50475 841 30 -10
2025/12/23 20:30 50470 50490 50465 50485 662 25 15
2025/12/23 20:45 50480 50490 50475 50485 670 15 5
2025/12/23 21:00 50490 50510 50465 50475 2019 45 -15
2025/12/23 21:15 50480 50500 50475 50485 942 25 5
2025/12/23 21:30 50485 50490 50470 50475 1075 20 -10
2025/12/23 21:45 50480 50495 50475 50490 721 20 10
2025/12/23 22:00 50490 50510 50490 50495 1333 20 5
2025/12/23 22:15 50495 50510 50485 50510 1281 25 15
2025/12/23 22:30 50510 50610 50505 50545 9053 105 35
2025/12/23 22:45 50550 50575 50540 50560 4517 35 10
2025/12/23 23:00 50555 50595 50535 50575 3930 60 20
2025/12/23 23:15 50575 50585 50550 50575 1831 35 0
2025/12/23 23:30 50570 50700 50570 50695 10966 130 125
2025/12/23 23:45 50700 50715 50590 50595 5679 125 -105
2025/12/24 0:00 50590 50605 50500 50520 5942 105 -70
2025/12/24 0:15 50515 50550 50505 50520 3357 45 5
2025/12/24 0:30 50520 50555 50515 50530 2115 40 10
2025/12/24 0:45 50530 50545 50505 50535 1660 40 5
2025/12/24 1:00 50540 50555 50515 50520 1994 40 -20
2025/12/24 1:15 50520 50545 50520 50520 1590 25 0
2025/12/24 1:30 50520 50530 50500 50505 1495 30 -15
2025/12/24 1:45 50510 50510 50475 50485 1602 35 -25
2025/12/24 2:00 50485 50485 50455 50460 1511 30 -25
2025/12/24 2:15 50460 50490 50440 50460 2129 50 0
2025/12/24 2:30 50460 50470 50445 50455 639 25 -5
2025/12/24 2:45 50460 50465 50440 50440 857 25 -20
2025/12/24 3:00 50440 50485 50440 50485 1209 45 45
2025/12/24 3:15 50485 50505 50480 50495 877 25 10
2025/12/24 3:30 50495 50515 50495 50505 547 20 10
2025/12/24 3:45 50505 50515 50495 50500 496 20 -5
2025/12/24 4:00 50500 50550 50495 50545 925 55 45
2025/12/24 4:15 50550 50560 50545 50555 721 15 5
2025/12/24 4:30 50550 50555 50535 50540 389 20 -10
2025/12/24 4:45 50540 50545 50515 50515 702 30 -25
2025/12/24 5:00 50520 50550 50510 50540 693 40 20
2025/12/24 5:15 50545 50550 50520 50525 483 30 -20
2025/12/24 5:30 50520 50540 50500 50500 722 40 -20
2025/12/24 5:45 50500 50570 50500 50560 2642 70 60
2025/12/24 6:00 50575 50575 50575 50575 787 0 0
2025/12/24 8:45 50565 50585 50490 50550 9485 95 -15
2025/12/24 9:00 50550 50605 50480 50550 20018 125 0
2025/12/24 9:15 50550 50620 50515 50535 9144 105 -15
2025/12/24 9:30 50535 50615 50460 50595 11631 155 60
2025/12/24 9:45 50590 50665 50550 50650 9195 115 60
2025/12/24 10:00 50650 50670 50580 50640 5310 90 -10
2025/12/24 10:15 50640 50670 50615 50640 4322 55 0
2025/12/24 10:30 50645 50650 50565 50605 6425 85 -40
2025/12/24 10:45 50600 50625 50565 50590 3943 60 -10
2025/12/24 11:00 50585 50595 50545 50570 4771 50 -15
2025/12/24 11:15 50570 50570 50515 50525 4382 55 -45
2025/12/24 11:30 50525 50525 50480 50505 3912 45 -20
2025/12/24 11:45 50505 50520 50495 50495 1668 25 -10
2025/12/24 12:00 50500 50500 50445 50475 3498 55 -25
2025/12/24 12:15 50475 50475 50435 50475 2689 40 0
2025/12/24 12:30 50475 50515 50460 50485 5016 55 10
2025/12/24 12:45 50485 50500 50445 50490 3868 55 5
2025/12/24 13:00 50485 50510 50455 50475 2597 55 -10
2025/12/24 13:15 50470 50470 50415 50425 3293 55 -45
2025/12/24 13:30 50425 50465 50425 50450 1732 40 25
2025/12/24 13:45 50445 50450 50385 50405 3427 65 -40
2025/12/24 14:00 50400 50400 50345 50370 4947 55 -30
2025/12/24 14:15 50365 50390 50350 50380 2821 40 15
2025/12/24 14:30 50375 50425 50370 50415 3747 55 40
2025/12/24 14:45 50415 50425 50365 50390 2766 60 -25
2025/12/24 15:00 50390 50415 50375 50390 3262 40 0
2025/12/24 15:15 50390 50410 50365 50385 5274 45 -5
2025/12/24 15:30 50385 50405 50350 50375 4260 55 -10
2025/12/24 15:45 50345 50345 50345 50345 1935 0 0
2025/12/24 17:00 50305 50350 50265 50340 6863 85 35
2025/12/24 17:15 50335 50365 50315 50350 2205 50 15
2025/12/24 17:30 50345 50345 50300 50325 1618 45 -20
2025/12/24 17:45 50320 50345 50305 50345 1111 40 25
2025/12/24 18:00 50345 50345 50295 50330 1805 50 -15
2025/12/24 18:15 50335 50380 50335 50375 1616 45 40
2025/12/24 18:30 50380 50390 50365 50390 1634 25 10
2025/12/24 18:45 50390 50400 50380 50395 833 20 5
2025/12/24 19:00 50400 50400 50380 50390 1064 20 -10
2025/12/24 19:15 50390 50420 50375 50375 1889 45 -15
2025/12/24 19:30 50380 50390 50365 50380 1083 25 0
2025/12/24 19:45 50380 50390 50370 50380 700 20 0
2025/12/24 20:00 50375 50395 50370 50390 607 25 15
2025/12/24 20:15 50390 50390 50370 50375 603 20 -15
2025/12/24 20:30 50380 50390 50370 50385 654 20 5
2025/12/24 20:45 50385 50395 50380 50390 611 15 5
2025/12/24 21:00 50390 50410 50390 50405 1103 20 15
2025/12/24 21:15 50405 50435 50405 50415 1342 30 10
2025/12/24 21:30 50415 50435 50410 50415 1106 25 0
2025/12/24 21:45 50415 50425 50405 50425 756 20 10
2025/12/24 22:00 50425 50430 50360 50375 1596 70 -50
2025/12/24 22:15 50380 50395 50360 50380 831 35 0
2025/12/24 22:30 50380 50395 50365 50375 718 30 -5
2025/12/24 22:45 50380 50415 50380 50415 798 35 35
2025/12/24 23:00 50415 50415 50390 50395 503 25 -20
2025/12/24 23:15 50395 50395 50365 50365 973 30 -30
2025/12/24 23:30 50360 50385 50280 50310 4849 105 -50
2025/12/24 23:45 50315 50340 50295 50325 2214 45 10
2025/12/25 0:00 50320 50340 50305 50330 1751 35 10
2025/12/25 0:15 50335 50365 50330 50360 1939 35 25
2025/12/25 0:30 50360 50390 50350 50380 1392 40 20
2025/12/25 0:45 50385 50420 50385 50405 1662 35 20
2025/12/25 1:00 50410 50460 50405 50460 1928 55 50
2025/12/25 1:15 50455 50465 50430 50455 1101 35 0
2025/12/25 1:30 50450 50480 50450 50475 1018 30 25
2025/12/25 1:45 50475 50475 50450 50465 874 25 -10
2025/12/25 2:00 50465 50490 50465 50490 1172 25 25
2025/12/25 2:15 50490 50490 50465 50480 803 25 -10
2025/12/25 2:30 50475 50495 50470 50475 687 25 0
2025/12/25 2:45 50475 50500 50435 50445 2761 65 -30
2025/12/25 3:00 50445 50465 50425 50440 999 40 -5
2025/12/25 3:15 50435 50440 50430 50440 190 10 5
2025/12/25 3:30 50445 50450 50430 50435 179 20 -10
2025/12/25 3:45 50435 50440 50430 50440 81 10 5
2025/12/25 4:00 50435 50440 50430 50440 66 10 5
2025/12/25 4:15 50430 50440 50430 50440 65 10 10
2025/12/25 4:30 50435 50440 50430 50430 58 10 -5
2025/12/25 4:45 50435 50445 50430 50445 81 15 10
2025/12/25 5:00 50445 50450 50430 50440 232 20 -5
2025/12/25 5:15 50450 50460 50440 50455 136 20 5
2025/12/25 5:30 50455 50465 50445 50445 154 20 -10
2025/12/25 5:45 50445 50460 50440 50460 224 20 15
2025/12/25 6:00 50480 50480 50480 50480 738 0 0
2025/12/25 8:45 50410 50485 50395 50485 5629 90 75
2025/12/25 9:00 50485 50520 50420 50490 10734 100 5
2025/12/25 9:15 50485 50515 50440 50450 4460 75 -35
2025/12/25 9:30 50445 50470 50385 50390 4851 85 -55
2025/12/25 9:45 50395 50435 50360 50410 5239 75 15
2025/12/25 10:00 50410 50440 50370 50415 2971 70 5
2025/12/25 10:15 50415 50460 50415 50450 1869 45 35
2025/12/25 10:30 50450 50450 50400 50415 1417 50 -35
2025/12/25 10:45 50415 50425 50380 50395 2160 45 -20
2025/12/25 11:00 50395 50400 50345 50360 2980 55 -35
2025/12/25 11:15 50360 50375 50330 50370 2695 45 10
2025/12/25 11:30 50370 50395 50365 50380 1129 30 10
2025/12/25 11:45 50380 50380 50360 50370 711 20 -10
2025/12/25 12:00 50370 50400 50365 50395 684 35 25
2025/12/25 12:15 50395 50395 50360 50360 669 35 -35
2025/12/25 12:30 50365 50415 50335 50405 4097 80 40
2025/12/25 12:45 50405 50440 50400 50405 2301 40 0
2025/12/25 13:00 50405 50410 50355 50360 1841 55 -45
2025/12/25 13:15 50360 50365 50340 50340 2262 25 -20
2025/12/25 13:30 50340 50365 50315 50360 2289 50 20
2025/12/25 13:45 50365 50365 50310 50320 1567 55 -45
2025/12/25 14:00 50315 50375 50310 50375 2117 65 60
2025/12/25 14:15 50380 50390 50355 50370 1432 35 -10
2025/12/25 14:30 50375 50385 50370 50380 1358 15 5
2025/12/25 14:45 50380 50405 50375 50395 2291 30 15
2025/12/25 15:00 50390 50415 50390 50405 2273 25 15
2025/12/25 15:15 50405 50420 50385 50415 3327 35 10
2025/12/25 15:30 50415 50490 50390 50485 6299 100 70
2025/12/25 15:45 50510 50510 50510 50510 2373 0 0
2025/12/25 17:00 50510 50530 50485 50485 2481 45 -25
2025/12/25 17:15 50485 50495 50475 50485 1049 20 0
2025/12/25 17:30 50485 50500 50480 50485 637 20 0
2025/12/25 17:45 50485 50485 50475 50480 251 10 -5
2025/12/25 18:00 50480 50490 50480 50485 148 10 5
2025/12/25 18:15 50485 50490 50480 50485 147 10 0
2025/12/25 18:30 50485 50485 50480 50485 99 5 0
2025/12/25 18:45 50485 50485 50480 50485 263 5 0
2025/12/25 19:00 50485 50490 50480 50485 105 10 0
2025/12/25 19:15 50480 50490 50480 50485 68 10 5
2025/12/25 19:30 50485 50490 50480 50485 71 10 0
2025/12/25 19:45 50485 50490 50485 50485 36 5 0
2025/12/25 20:00 50485 50485 50475 50475 212 10 -10
2025/12/25 20:15 50475 50480 50460 50465 237 20 -10
2025/12/25 20:30 50465 50480 50465 50480 119 15 15
2025/12/25 20:45 50480 50480 50465 50475 207 15 -5
2025/12/25 21:00 50475 50480 50465 50475 249 15 0
2025/12/25 21:15 50475 50475 50470 50470 10 5 -5
2025/12/25 21:30 50475 50475 50470 50475 10 5 0
2025/12/25 21:45 50475 50480 50470 50475 229 10 0
2025/12/25 22:00 50475 50480 50470 50475 117 10 0
2025/12/25 22:15 50475 50480 50475 50475 35 5 0
2025/12/25 22:30 50475 50480 50475 50475 22 5 0
2025/12/25 22:45 50475 50480 50475 50480 21 5 5
2025/12/25 23:00 50480 50480 50475 50475 9 5 -5
2025/12/25 23:15 50480 50495 50480 50495 339 15 15
2025/12/25 23:30 50495 50495 50485 50495 124 10 0
2025/12/25 23:45 50495 50495 50490 50495 48 5 0
2025/12/26 0:00 50490 50495 50490 50490 4 5 0
2025/12/26 0:15 50490 50495 50490 50495 41 5 5
2025/12/26 0:30 50495 50495 50490 50490 10 5 -5
2025/12/26 0:45 50495 50495 50485 50485 11 10 -10
2025/12/26 1:00 50495 50495 50485 50490 60 10 -5
2025/12/26 1:15 50485 50495 50485 50495 17 10 10
2025/12/26 1:30 50495 50495 50490 50490 15 5 -5
2025/12/26 1:45 50490 50490 50490 50490 4 0 0
2025/12/26 2:00 50490 50490 50490 50490 1 0 0
2025/12/26 2:15 50495 50495 50495 50495 2 0 0
2025/12/26 2:30 50490 50495 50490 50495 12 5 5
2025/12/26 2:45 50495 50495 50490 50490 3 5 -5
2025/12/26 3:00 50490 50495 50485 50485 39 10 -5
2025/12/26 3:15 50490 50495 50490 50495 19 5 5
2025/12/26 3:30 50495 50495 50490 50495 28 5 0
2025/12/26 3:45 50495 50510 50490 50510 250 20 15
2025/12/26 4:00 50505 50510 50505 50510 23 5 5
2025/12/26 4:15 50505 50505 50500 50500 26 5 -5
2025/12/26 4:30 50500 50505 50495 50505 30 10 5
2025/12/26 4:45 50500 50505 50490 50500 79 15 0
2025/12/26 5:00 50500 50505 50495 50495 25 10 -5
2025/12/26 5:15 50500 50500 50495 50495 34 5 -5
2025/12/26 5:30 50495 50505 50495 50500 68 10 5
2025/12/26 5:45 50505 50520 50490 50515 265 30 10
2025/12/26 6:00 50495 50495 50495 50495 558 0 0
2025/12/26 8:45 50500 50550 50495 50525 7557 55 25
2025/12/26 9:00 50525 50810 50520 50730 29441 290 205
2025/12/26 9:15 50730 50830 50660 50790 13205 170 60
2025/12/26 9:30 50795 50920 50765 50895 12286 155 100
2025/12/26 9:45 50900 50905 50795 50795 9262 110 -105
2025/12/26 10:00 50790 50900 50740 50885 9531 160 95
2025/12/26 10:15 50880 50925 50830 50850 6102 95 -30
2025/12/26 10:30 50845 50920 50845 50900 5093 75 55
2025/12/26 10:45 50900 50935 50865 50870 5767 70 -30
2025/12/26 11:00 50865 50920 50865 50915 3407 55 50
2025/12/26 11:15 50910 50960 50910 50930 4470 50 20
2025/12/26 11:30 50930 50960 50900 50915 2592 60 -15
2025/12/26 11:45 50910 50910 50850 50855 3007 60 -55
2025/12/26 12:00 50855 50905 50855 50905 2165 50 50
2025/12/26 12:15 50905 50905 50870 50885 2061 35 -20
2025/12/26 12:30 50885 50970 50865 50945 7702 105 60
2025/12/26 12:45 50945 50960 50875 50880 4026 85 -65
2025/12/26 13:00 50875 50880 50800 50855 6456 80 -20
2025/12/26 13:15 50855 50910 50855 50900 4085 55 45
2025/12/26 13:30 50900 50900 50825 50850 3659 75 -50
2025/12/26 13:45 50850 50865 50810 50820 2866 55 -30
2025/12/26 14:00 50820 50830 50745 50780 6588 85 -40
2025/12/26 14:15 50785 50790 50730 50745 4402 60 -40
2025/12/26 14:30 50745 50750 50715 50720 4219 35 -25
2025/12/26 14:45 50715 50745 50675 50700 5578 70 -15
2025/12/26 15:00 50695 50715 50635 50670 6353 80 -25
2025/12/26 15:15 50675 50740 50650 50740 8546 90 65
2025/12/26 15:30 50740 50775 50725 50765 7203 50 25
2025/12/26 15:45 50725 50725 50725 50725 2471 0 0
2025/12/26 17:00 50720 50720 50640 50670 5631 80 -50
2025/12/26 17:15 50665 50690 50645 50680 2190 45 15
2025/12/26 17:30 50680 50695 50645 50675 2871 50 -5
2025/12/26 17:45 50675 50720 50665 50710 1969 55 35
2025/12/26 18:00 50705 50740 50700 50725 1584 40 20
2025/12/26 18:15 50725 50730 50695 50705 882 35 -20
2025/12/26 18:30 50705 50710 50695 50700 465 15 -5
2025/12/26 18:45 50705 50730 50705 50715 616 25 10
2025/12/26 19:00 50715 50740 50710 50725 939 30 10
2025/12/26 19:15 50730 50755 50720 50735 1295 35 5
2025/12/26 19:30 50735 50735 50710 50715 793 25 -20
2025/12/26 19:45 50710 50715 50700 50715 824 15 5
2025/12/26 20:00 50710 50725 50700 50710 704 25 0
2025/12/26 20:15 50710 50715 50690 50700 1184 25 -10
2025/12/26 20:30 50700 50710 50670 50680 1189 40 -20
2025/12/26 20:45 50675 50675 50645 50660 1618 30 -15
2025/12/26 21:00 50670 50680 50655 50675 891 25 5
2025/12/26 21:15 50675 50680 50660 50660 795 20 -15
2025/12/26 21:30 50665 50665 50630 50640 1501 35 -25
2025/12/26 21:45 50640 50650 50625 50630 796 25 -10
2025/12/26 22:00 50630 50655 50620 50635 1284 35 5
2025/12/26 22:15 50635 50640 50600 50600 1550 40 -35
2025/12/26 22:30 50600 50630 50590 50620 1763 40 20
2025/12/26 22:45 50620 50630 50595 50620 1102 35 0
2025/12/26 23:00 50620 50650 50610 50645 972 40 25
2025/12/26 23:15 50645 50660 50625 50650 1404 35 5
2025/12/26 23:30 50645 50645 50565 50595 5497 80 -50
2025/12/26 23:45 50590 50595 50495 50520 5851 100 -70
2025/12/27 0:00 50520 50520 50425 50485 5138 95 -35
2025/12/27 0:15 50485 50570 50460 50560 4028 110 75
2025/12/27 0:30 50560 50590 50545 50565 1934 45 5
2025/12/27 0:45 50565 50635 50560 50630 3502 75 65
2025/12/27 1:00 50630 50640 50585 50585 2071 55 -45
2025/12/27 1:15 50585 50655 50585 50650 1628 70 65
2025/12/27 1:30 50650 50670 50640 50665 973 30 15
2025/12/27 1:45 50665 50665 50625 50630 705 40 -35
2025/12/27 2:00 50625 50650 50615 50625 1154 35 0
2025/12/27 2:15 50625 50675 50615 50675 827 60 50
2025/12/27 2:30 50675 50690 50650 50655 1024 40 -20
2025/12/27 2:45 50650 50675 50650 50660 1102 25 10
2025/12/27 3:00 50660 50665 50630 50630 926 35 -30
2025/12/27 3:15 50630 50630 50595 50615 1184 35 -15
2025/12/27 3:30 50615 50630 50590 50590 756 40 -25
2025/12/27 3:45 50590 50635 50590 50635 626 45 45
2025/12/27 4:00 50630 50655 50625 50640 583 30 10
2025/12/27 4:15 50645 50645 50620 50625 364 25 -20
2025/12/27 4:30 50625 50635 50615 50620 460 20 -5
2025/12/27 4:45 50620 50635 50620 50620 488 15 0
2025/12/27 5:00 50620 50625 50595 50615 552 30 -5
2025/12/27 5:15 50615 50635 50600 50630 445 35 15
2025/12/27 5:30 50630 50670 50630 50665 625 40 35
2025/12/27 5:45 50665 50690 50655 50675 927 35 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

　　　
2025/12/28

2025/12/22~12/26　日経225先物、時間帯別変動幅