日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/01/26 9:00 52675 53010 52595 52975 44872 415 300
2026/01/26 9:15 52975 53175 52925 53150 28964 250 175
2026/01/26 9:30 53150 53155 53000 53040 14967 155 -110
2026/01/26 9:45 53045 53085 52925 52955 15824 160 -90
2026/01/26 10:00 52960 53115 52925 53040 11382 190 80
2026/01/26 10:15 53045 53130 52965 53000 11448 165 -45
2026/01/26 10:30 53000 53045 52955 52985 6636 90 -15
2026/01/26 10:45 52985 52995 52880 52940 9784 115 -45
2026/01/26 11:00 52940 52985 52860 52875 7070 125 -65
2026/01/26 11:15 52875 52940 52815 52855 7679 125 -20
2026/01/26 11:30 52860 52905 52820 52825 3714 85 -35
2026/01/26 11:45 52820 52825 52705 52760 6272 120 -60
2026/01/26 12:00 52760 52880 52755 52870 4905 125 110
2026/01/26 12:15 52875 52880 52815 52865 3126 65 -10
2026/01/26 12:30 52860 52905 52800 52840 7349 105 -20
2026/01/26 12:45 52845 52960 52820 52885 6246 140 40
2026/01/26 13:00 52880 52880 52765 52775 6138 115 -105
2026/01/26 13:15 52775 52870 52755 52870 4590 115 95
2026/01/26 13:30 52875 52925 52745 52750 7061 180 -125
2026/01/26 13:45 52750 52780 52730 52755 4385 50 5
2026/01/26 14:00 52750 52800 52690 52790 7054 110 40
2026/01/26 14:15 52795 52910 52780 52880 5731 130 85
2026/01/26 14:30 52885 52970 52860 52945 5550 110 60
2026/01/26 14:45 52945 52980 52920 52975 5593 60 30
2026/01/26 15:00 52975 53025 52895 52925 17482 130 -50
2026/01/26 15:15 52925 52960 52845 52925 12444 115 0
2026/01/26 15:30 52920 52935 52760 52860 15339 175 -60
2026/01/26 15:45 52860 52860 52860 52860 2294 0 0
2026/01/26 17:00 52935 52955 52790 52795 8193 165 -140
2026/01/26 17:15 52795 52935 52755 52875 6214 180 80
2026/01/26 17:30 52875 52905 52770 52805 8263 135 -70
2026/01/26 17:45 52810 52820 52725 52780 4002 95 -30
2026/01/26 18:00 52785 52825 52685 52695 5267 140 -90
2026/01/26 18:15 52695 52710 52545 52570 6717 165 -125
2026/01/26 18:30 52570 52575 52250 52265 11772 325 -305
2026/01/26 18:45 52265 52370 52205 52340 12353 165 75
2026/01/26 19:00 52340 52430 52320 52430 5587 110 90
2026/01/26 19:15 52430 52480 52405 52470 3849 75 40
2026/01/26 19:30 52470 52540 52470 52500 4347 70 30
2026/01/26 19:45 52500 52505 52420 52420 3786 85 -80
2026/01/26 20:00 52420 52445 52360 52435 4353 85 15
2026/01/26 20:15 52435 52470 52410 52450 2691 60 15
2026/01/26 20:30 52450 52485 52435 52460 1859 50 10
2026/01/26 20:45 52460 52510 52435 52500 1948 75 40
2026/01/26 21:00 52495 52595 52490 52590 3393 105 95
2026/01/26 21:15 52590 52600 52565 52580 1592 35 -10
2026/01/26 21:30 52580 52610 52550 52600 2115 60 20
2026/01/26 21:45 52600 52615 52555 52595 1985 60 -5
2026/01/26 22:00 52595 52635 52575 52625 2375 60 30
2026/01/26 22:15 52630 52650 52580 52610 2103 70 -20
2026/01/26 22:30 52610 52645 52585 52620 1841 60 10
2026/01/26 22:45 52615 52665 52605 52620 2497 60 5
2026/01/26 23:00 52620 52645 52610 52615 2085 35 -5
2026/01/26 23:15 52615 52650 52615 52645 1599 35 30
2026/01/26 23:30 52650 52755 52585 52710 9524 170 60
2026/01/26 23:45 52705 52740 52630 52705 4043 110 0
2026/01/27 0:00 52700 52735 52660 52700 4221 75 0
2026/01/27 0:15 52700 52725 52600 52605 3154 125 -95
2026/01/27 0:30 52605 52640 52530 52555 4532 110 -50
2026/01/27 0:45 52560 52680 52560 52655 2831 120 95
2026/01/27 1:00 52655 52670 52610 52625 2253 60 -30
2026/01/27 1:15 52625 52640 52570 52640 2414 70 15
2026/01/27 1:30 52640 52655 52580 52585 2041 75 -55
2026/01/27 1:45 52580 52595 52550 52560 1521 45 -20
2026/01/27 2:00 52560 52650 52550 52640 1584 100 80
2026/01/27 2:15 52645 52660 52635 52645 1031 25 0
2026/01/27 2:30 52645 52665 52605 52660 1214 60 15
2026/01/27 2:45 52660 52660 52615 52625 926 45 -35
2026/01/27 3:00 52620 52630 52570 52575 1127 60 -45
2026/01/27 3:15 52575 52655 52570 52640 813 85 65
2026/01/27 3:30 52640 52645 52605 52635 971 40 -5
2026/01/27 3:45 52635 52645 52620 52645 502 25 10
2026/01/27 4:00 52640 52675 52635 52655 1009 40 15
2026/01/27 4:15 52655 52660 52600 52615 610 0 -40
2026/01/27 4:30 52620 52625 52585 52600 662 40 -20
2026/01/27 4:45 52595 52595 52540 52545 1056 55 -50
2026/01/27 5:00 52550 52590 52520 52565 1091 70 15
2026/01/27 5:15 52570 52585 52560 52570 702 25 0
2026/01/27 5:30 52570 52615 52565 52595 687 50 25
2026/01/27 5:45 52590 52610 52575 52595 768 35 5
2026/01/27 6:00 52600 52600 52600 52600 879 0 0
2026/01/27 8:45 52695 52915 52695 52905 17497 220 210
2026/01/27 9:00 52910 52955 52655 52710 32678 300 -200
2026/01/27 9:15 52710 52880 52705 52850 13312 175 140
2026/01/27 9:30 52845 52980 52810 52975 12726 170 130
2026/01/27 9:45 52975 52990 52855 52925 9912 135 -50
2026/01/27 10:00 52925 52975 52870 52920 7394 105 -5
2026/01/27 10:15 52920 53025 52830 52895 11083 195 -25
2026/01/27 10:30 52895 52990 52870 52920 6463 120 25
2026/01/27 10:45 52925 52950 52885 52900 3933 65 -25
2026/01/27 11:00 52900 53025 52870 52985 6861 155 85
2026/01/27 11:15 52985 53040 52970 53030 4566 70 45
2026/01/27 11:30 53025 53050 52975 52995 4096 75 -30
2026/01/27 11:45 52995 53040 52970 53030 2281 70 35
2026/01/27 12:00 53025 53060 53020 53035 2624 40 10
2026/01/27 12:15 53035 53080 53025 53055 3074 55 20
2026/01/27 12:30 53055 53180 53055 53155 12393 125 100
2026/01/27 12:45 53150 53185 53120 53150 6208 65 0
2026/01/27 13:00 53155 53245 53150 53210 7691 95 55
2026/01/27 13:15 53210 53220 53165 53195 3654 55 -15
2026/01/27 13:30 53190 53280 53180 53280 5155 100 90
2026/01/27 13:45 53275 53325 53255 53315 7238 70 40
2026/01/27 14:00 53320 53335 53250 53280 6094 85 -40
2026/01/27 14:15 53280 53310 53260 53280 4963 50 0
2026/01/27 14:30 53275 53325 53265 53310 4600 60 35
2026/01/27 14:45 53305 53315 53265 53305 5192 50 0
2026/01/27 15:00 53305 53355 53290 53340 8399 65 35
2026/01/27 15:15 53335 53355 53245 53310 10342 110 -25
2026/01/27 15:30 53310 53390 53290 53330 13159 100 20
2026/01/27 15:45 53350 53350 53350 53350 2332 0 0
2026/01/27 17:00 53340 53340 53160 53205 8831 180 -135
2026/01/27 17:15 53205 53240 53165 53185 3724 75 -20
2026/01/27 17:30 53185 53230 53165 53200 3856 65 15
2026/01/27 17:45 53200 53210 53180 53185 1889 30 -15
2026/01/27 18:00 53185 53245 53170 53205 2895 75 20
2026/01/27 18:15 53210 53260 53210 53255 1806 50 45
2026/01/27 18:30 53255 53285 53235 53280 2677 50 25
2026/01/27 18:45 53275 53280 52910 53025 23237 370 -250
2026/01/27 19:00 53020 53175 53010 53130 7218 165 110
2026/01/27 19:15 53130 53150 53105 53135 2164 45 5
2026/01/27 19:30 53135 53140 53035 53055 3708 105 -80
2026/01/27 19:45 53055 53075 53000 53020 2917 75 -35
2026/01/27 20:00 53020 53020 52955 53000 3614 65 -20
2026/01/27 20:15 52995 53055 52980 52990 3921 75 -5
2026/01/27 20:30 52990 53060 52985 53040 2458 75 50
2026/01/27 20:45 53035 53050 52995 53030 2299 55 -5
2026/01/27 21:00 53030 53045 52985 52985 2408 60 -45
2026/01/27 21:15 52985 52990 52890 52935 4273 100 -50
2026/01/27 21:30 52930 52990 52925 52955 3128 65 25
2026/01/27 21:45 52955 52955 52855 52865 4119 100 -90
2026/01/27 22:00 52860 52870 52815 52855 5545 55 -5
2026/01/27 22:15 52855 52870 52810 52845 2645 60 -10
2026/01/27 22:30 52840 52925 52835 52885 4551 90 45
2026/01/27 22:45 52880 52895 52780 52860 5223 115 -20
2026/01/27 23:00 52860 52870 52835 52840 2069 35 -20
2026/01/27 23:15 52840 52860 52810 52815 2145 50 -25
2026/01/27 23:30 52815 52930 52765 52920 8092 165 105
2026/01/27 23:45 52920 52980 52905 52920 7061 75 0
2026/01/28 0:00 52920 52920 52785 52890 6808 135 -30
2026/01/28 0:15 52890 52940 52875 52915 3072 65 25
2026/01/28 0:30 52910 53095 52910 53080 7353 185 170
2026/01/28 0:45 53075 53115 53055 53095 4051 60 20
2026/01/28 1:00 53095 53110 53060 53080 2352 50 -15
2026/01/28 1:15 53080 53110 53060 53090 1778 50 10
2026/01/28 1:30 53090 53095 53030 53070 2152 65 -20
2026/01/28 1:45 53070 53085 53045 53060 1598 40 -10
2026/01/28 2:00 53055 53080 53040 53050 1697 40 -5
2026/01/28 2:15 53045 53055 52995 53045 2247 60 0
2026/01/28 2:30 53050 53060 52950 52950 1957 110 -100
2026/01/28 2:45 52950 52990 52925 52930 1848 65 -20
2026/01/28 3:00 52935 52960 52875 52955 2674 85 20
2026/01/28 3:15 52960 52995 52955 52995 1056 40 35
2026/01/28 3:30 52995 53030 52985 52995 1157 45 0
2026/01/28 3:45 52990 53035 52985 53020 1044 50 30
2026/01/28 4:00 53020 53055 53005 53050 835 50 30
2026/01/28 4:15 53050 53070 53040 53045 1045 30 -5
2026/01/28 4:30 53045 53055 53015 53020 901 40 -25
2026/01/28 4:45 53020 53050 53015 53045 1236 35 25
2026/01/28 5:00 53035 53080 53015 53070 968 65 35
2026/01/28 5:15 53075 53080 53015 53030 1052 65 -45
2026/01/28 5:30 53025 53035 53000 53005 1292 35 -20
2026/01/28 5:45 53000 53000 52840 52850 3444 160 -150
2026/01/28 6:00 52830 52830 52830 52830 744 0 0
2026/01/28 8:45 53000 53075 52920 52985 16688 155 -15
2026/01/28 9:00 52980 53100 52845 52945 31405 255 -35
2026/01/28 9:15 52950 52990 52875 52930 16133 115 -20
2026/01/28 9:30 52930 52955 52870 52885 10705 85 -45
2026/01/28 9:45 52890 53030 52810 53010 14944 220 120
2026/01/28 10:00 53010 53125 52975 53100 12662 150 90
2026/01/28 10:15 53100 53160 53060 53130 9275 100 30
2026/01/28 10:30 53130 53145 53045 53050 8017 100 -80
2026/01/28 10:45 53050 53055 52945 53015 7817 110 -35
2026/01/28 11:00 53010 53180 53000 53090 9382 180 80
2026/01/28 11:15 53085 53090 53030 53045 5504 60 -40
2026/01/28 11:30 53040 53065 53015 53040 2388 50 0
2026/01/28 11:45 53035 53080 53015 53070 1891 65 35
2026/01/28 12:00 53065 53085 53035 53055 2030 50 -10
2026/01/28 12:15 53050 53095 53035 53045 2786 60 -5
2026/01/28 12:30 53045 53205 53045 53085 12748 160 40
2026/01/28 12:45 53080 53105 52960 53005 9713 145 -75
2026/01/28 13:00 53005 53080 53000 53040 4663 80 35
2026/01/28 13:15 53040 53140 53040 53125 5425 100 85
2026/01/28 13:30 53125 53135 53065 53085 4077 70 -40
2026/01/28 13:45 53080 53085 53010 53020 3436 75 -60
2026/01/28 14:00 53020 53100 53015 53070 4801 85 50
2026/01/28 14:15 53075 53125 53025 53095 4611 100 20
2026/01/28 14:30 53090 53165 53075 53165 5609 90 75
2026/01/28 14:45 53165 53195 53095 53100 6310 100 -65
2026/01/28 15:00 53100 53545 53100 53315 43339 445 215
2026/01/28 15:15 53315 53415 53275 53375 12038 140 60
2026/01/28 15:30 53375 53825 53355 53645 32523 470 270
2026/01/28 15:45 53690 53690 53690 53690 3125 0 0
2026/01/28 17:00 53800 53820 53675 53730 16311 145 -70
2026/01/28 17:15 53730 53760 53575 53615 7624 185 -115
2026/01/28 17:30 53610 53665 53595 53595 4033 70 -15
2026/01/28 17:45 53590 53590 53530 53540 4258 60 -50
2026/01/28 18:00 53540 53590 53520 53525 4274 70 -15
2026/01/28 18:15 53525 53540 53440 53460 3989 100 -65
2026/01/28 18:30 53465 53550 53465 53525 2905 85 60
2026/01/28 18:45 53520 53520 53445 53470 3040 75 -50
2026/01/28 19:00 53470 53490 53440 53470 2602 50 0
2026/01/28 19:15 53470 53480 53430 53460 1868 50 -10
2026/01/28 19:30 53460 53465 53390 53435 3756 75 -25
2026/01/28 19:45 53435 53450 53390 53430 2043 60 -5
2026/01/28 20:00 53425 53450 53380 53395 2375 70 -30
2026/01/28 20:15 53400 53405 53340 53380 3504 65 -20
2026/01/28 20:30 53380 53410 53365 53380 1904 45 0
2026/01/28 20:45 53380 53400 53350 53360 2210 50 -20
2026/01/28 21:00 53360 53395 53270 53290 7327 125 -70
2026/01/28 21:15 53295 53315 53200 53245 5611 115 -50
2026/01/28 21:30 53250 53265 53210 53240 3683 55 -10
2026/01/28 21:45 53240 53270 53215 53230 3535 55 -10
2026/01/28 22:00 53230 53320 53220 53230 4240 100 0
2026/01/28 22:15 53230 53260 53190 53220 2902 70 -10
2026/01/28 22:30 53225 53290 53220 53235 2247 70 10
2026/01/28 22:45 53235 53270 53225 53255 2017 45 20
2026/01/28 23:00 53255 53480 53250 53350 13846 230 95
2026/01/28 23:15 53355 53510 53350 53460 8159 160 105
2026/01/28 23:30 53460 53475 53320 53440 8677 155 -20
2026/01/28 23:45 53445 53495 53355 53430 6860 140 -15
2026/01/29 0:00 53425 53620 53385 53510 13459 235 85
2026/01/29 0:15 53515 53650 53505 53560 6130 145 45
2026/01/29 0:30 53560 53605 53460 53465 5088 145 -95
2026/01/29 0:45 53465 53560 53465 53505 3476 95 40
2026/01/29 1:00 53510 53650 53505 53645 3796 145 135
2026/01/29 1:15 53645 53685 53630 53665 4344 55 20
2026/01/29 1:30 53660 53660 53555 53575 3189 105 -85
2026/01/29 1:45 53575 53600 53545 53560 1720 55 -15
2026/01/29 2:00 53555 53645 53530 53645 2020 115 90
2026/01/29 2:15 53650 53680 53630 53635 1910 50 -15
2026/01/29 2:30 53640 53675 53625 53665 2014 50 25
2026/01/29 2:45 53660 53700 53655 53665 1529 45 5
2026/01/29 3:00 53660 53715 53650 53690 1358 65 30
2026/01/29 3:15 53690 53730 53690 53720 1354 40 30
2026/01/29 3:30 53715 53730 53685 53710 921 45 -5
2026/01/29 3:45 53710 53740 53685 53700 973 55 -10
2026/01/29 4:00 53695 53805 53665 53760 4157 140 65
2026/01/29 4:15 53760 53780 53710 53720 1399 70 -40
2026/01/29 4:30 53720 53780 53675 53725 2661 105 5
2026/01/29 4:45 53730 53805 53725 53740 1569 80 10
2026/01/29 5:00 53745 53835 53740 53810 1717 95 65
2026/01/29 5:15 53805 53810 53750 53765 1009 60 -40
2026/01/29 5:30 53765 53810 53735 53785 1784 75 20
2026/01/29 5:45 53785 53800 53750 53770 1367 50 -15
2026/01/29 6:00 53705 53705 53705 53705 752 0 0
2026/01/29 8:45 53845 54130 53835 54045 23668 295 200
2026/01/29 9:00 54045 54085 53585 53690 52923 500 -355
2026/01/29 9:15 53685 53755 53525 53610 31298 230 -75
2026/01/29 9:30 53610 53630 53370 53420 24999 260 -190
2026/01/29 9:45 53420 53510 53255 53500 20926 255 80
2026/01/29 10:00 53500 53540 53425 53455 12283 115 -45
2026/01/29 10:15 53455 53530 53245 53345 17506 285 -110
2026/01/29 10:30 53345 53350 53125 53210 24694 225 -135
2026/01/29 10:45 53205 53335 53195 53325 9975 140 120
2026/01/29 11:00 53330 53430 53300 53335 9814 130 5
2026/01/29 11:15 53335 53370 53190 53305 10133 180 -30
2026/01/29 11:30 53305 53330 53225 53225 4025 105 -80
2026/01/29 11:45 53220 53280 53140 53190 8742 140 -30
2026/01/29 12:00 53195 53280 53195 53280 3900 85 85
2026/01/29 12:15 53275 53350 53275 53315 4003 75 40
2026/01/29 12:30 53315 53420 53315 53375 13914 105 60
2026/01/29 12:45 53370 53410 53320 53405 6818 90 35
2026/01/29 13:00 53405 53435 53330 53395 10367 105 -10
2026/01/29 13:15 53395 53520 53370 53510 9488 150 115
2026/01/29 13:30 53505 53515 53420 53445 4436 95 -60
2026/01/29 13:45 53445 53470 53410 53455 3805 60 10
2026/01/29 14:00 53455 53485 53365 53390 5587 120 -65
2026/01/29 14:15 53390 53505 53385 53495 4791 120 105
2026/01/29 14:30 53500 53570 53495 53550 9109 75 50
2026/01/29 14:45 53550 53550 53490 53545 5565 60 -5
2026/01/29 15:00 53550 53575 53510 53535 5785 65 -15
2026/01/29 15:15 53535 53540 53375 53405 9593 165 -130
2026/01/29 15:30 53405 53450 53350 53400 7808 100 -5
2026/01/29 15:45 53315 53315 53315 53315 2186 0 0
2026/01/29 17:00 53435 53540 53350 53500 8831 190 65
2026/01/29 17:15 53505 53535 53445 53505 3595 90 0
2026/01/29 17:30 53505 53515 53440 53455 2530 75 -50
2026/01/29 17:45 53455 53470 53390 53425 3403 80 -30
2026/01/29 18:00 53425 53470 53405 53425 3490 65 0
2026/01/29 18:15 53425 53515 53415 53475 3615 100 50
2026/01/29 18:30 53475 53490 53425 53470 1431 65 -5
2026/01/29 18:45 53465 53470 53340 53350 2890 130 -115
2026/01/29 19:00 53345 53375 53325 53340 4600 50 -5
2026/01/29 19:15 53345 53415 53340 53405 2408 75 60
2026/01/29 19:30 53405 53415 53385 53390 1762 30 -15
2026/01/29 19:45 53395 53410 53345 53355 2279 65 -40
2026/01/29 20:00 53360 53395 53345 53385 3569 50 25
2026/01/29 20:15 53385 53395 53360 53380 1401 35 -5
2026/01/29 20:30 53380 53400 53365 53385 1950 35 5
2026/01/29 20:45 53390 53420 53375 53410 2499 45 20
2026/01/29 21:00 53410 53440 53400 53420 2060 40 10
2026/01/29 21:15 53415 53445 53410 53425 1400 35 10
2026/01/29 21:30 53425 53430 53360 53375 2190 70 -50
2026/01/29 21:45 53375 53395 53310 53355 3725 85 -20
2026/01/29 22:00 53355 53425 53350 53420 2029 75 65
2026/01/29 22:15 53415 53420 53375 53405 2165 45 -10
2026/01/29 22:30 53410 53475 53405 53470 3715 70 60
2026/01/29 22:45 53470 53500 53450 53495 2746 50 25
2026/01/29 23:00 53495 53500 53440 53465 2860 60 -30
2026/01/29 23:15 53465 53495 53465 53470 1836 30 5
2026/01/29 23:30 53465 53515 53430 53430 10228 85 -35
2026/01/29 23:45 53435 53440 53075 53085 16425 365 -350
2026/01/30 0:00 53090 53115 52715 52720 28194 400 -370
2026/01/30 0:15 52720 52840 52625 52650 19203 215 -70
2026/01/30 0:30 52650 52740 52475 52490 17223 265 -160
2026/01/30 0:45 52495 52560 52390 52450 17043 170 -45
2026/01/30 1:00 52450 52650 52395 52640 12435 255 190
2026/01/30 1:15 52635 52725 52620 52665 10273 105 30
2026/01/30 1:30 52660 52745 52650 52695 5823 95 35
2026/01/30 1:45 52700 52740 52665 52690 5285 75 -10
2026/01/30 2:00 52695 52890 52690 52875 5776 200 180
2026/01/30 2:15 52875 52925 52855 52915 3934 70 40
2026/01/30 2:30 52905 53010 52895 52950 3896 115 45
2026/01/30 2:45 52945 52945 52800 52840 3453 145 -105
2026/01/30 3:00 52840 53010 52830 53000 4226 180 160
2026/01/30 3:15 52995 53015 52940 53000 3167 75 5
2026/01/30 3:30 53000 53055 52960 53030 2845 95 30
2026/01/30 3:45 53025 53040 52995 53000 2043 45 -25
2026/01/30 4:00 52995 53125 52975 53120 1887 150 125
2026/01/30 4:15 53120 53135 53080 53115 1787 55 -5
2026/01/30 4:30 53120 53130 53045 53100 1301 85 -20
2026/01/30 4:45 53100 53105 53030 53030 1000 75 -70
2026/01/30 5:00 53035 53120 53025 53100 1084 95 65
2026/01/30 5:15 53095 53120 53060 53080 924 60 -15
2026/01/30 5:30 53075 53200 53070 53200 1873 130 125
2026/01/30 5:45 53200 53235 53185 53220 2579 50 20
2026/01/30 6:00 53295 53295 53295 53295 793 0 0
2026/01/30 8:45 53150 53305 53140 53295 14708 165 145
2026/01/30 9:00 53300 53455 53210 53240 29120 245 -60
2026/01/30 9:15 53240 53390 53230 53325 13139 160 85
2026/01/30 9:30 53320 53525 53310 53480 17148 215 160
2026/01/30 9:45 53485 53615 53425 53520 13258 190 35
2026/01/30 10:00 53525 53605 53495 53515 9281 110 -10
2026/01/30 10:15 53515 53545 53420 53435 8170 125 -80
2026/01/30 10:30 53435 53455 53190 53245 13226 265 -190
2026/01/30 10:45 53250 53250 53125 53205 13337 125 -45
2026/01/30 11:00 53200 53250 53145 53165 8525 105 -35
2026/01/30 11:15 53165 53175 52965 52965 19111 210 -200
2026/01/30 11:30 52965 53065 52915 53050 10966 150 85
2026/01/30 11:45 53045 53180 53030 53165 6754 150 120
2026/01/30 12:00 53170 53240 53155 53205 6219 85 35
2026/01/30 12:15 53210 53235 53170 53200 4669 65 -10
2026/01/30 12:30 53200 53270 53165 53220 10157 105 20
2026/01/30 12:45 53225 53280 53200 53240 8658 80 15
2026/01/30 13:00 53240 53390 53230 53360 7786 160 120
2026/01/30 13:15 53365 53420 53335 53415 5955 85 50
2026/01/30 13:30 53415 53440 53395 53420 5522 45 5
2026/01/30 13:45 53425 53470 53395 53460 6551 75 35
2026/01/30 14:00 53455 53530 53450 53485 7801 80 30
2026/01/30 14:15 53480 53505 53435 53500 6307 70 20
2026/01/30 14:30 53500 53515 53465 53500 5686 50 0
2026/01/30 14:45 53495 53525 53450 53450 6091 75 -45
2026/01/30 15:00 53450 53475 53370 53450 9948 105 0
2026/01/30 15:15 53450 53450 53290 53310 14171 160 -140
2026/01/30 15:30 53315 53455 53310 53425 9872 145 110
2026/01/30 15:45 53390 53390 53390 53390 1574 0 0
2026/01/30 17:00 53200 53215 53075 53195 12993 140 -5
2026/01/30 17:15 53200 53285 53160 53235 8725 125 35
2026/01/30 17:30 53235 53235 53080 53210 7271 155 -25
2026/01/30 17:45 53210 53340 53180 53325 7051 160 115
2026/01/30 18:00 53330 53360 53210 53215 4791 150 -115
2026/01/30 18:15 53215 53275 53175 53235 3885 100 20
2026/01/30 18:30 53240 53260 53165 53215 3243 95 -25
2026/01/30 18:45 53210 53230 53105 53155 6915 125 -55
2026/01/30 19:00 53155 53235 53150 53190 3808 85 35
2026/01/30 19:15 53185 53200 53130 53170 3601 70 -15
2026/01/30 19:30 53170 53295 53170 53280 3876 125 110
2026/01/30 19:45 53285 53305 53230 53260 3199 75 -25
2026/01/30 20:00 53265 53360 53260 53350 4129 100 85
2026/01/30 20:15 53350 53420 53335 53420 4528 85 70
2026/01/30 20:30 53415 53505 53410 53485 5506 95 70
2026/01/30 20:45 53490 53630 53440 53615 8255 190 125
2026/01/30 21:00 53615 53665 53580 53595 5869 85 -20
2026/01/30 21:15 53590 53615 53530 53565 4143 85 -25
2026/01/30 21:30 53565 53590 53510 53510 3502 80 -55
2026/01/30 21:45 53510 53550 53475 53510 4541 75 0
2026/01/30 22:00 53510 53595 53500 53575 3791 95 65
2026/01/30 22:15 53575 53575 53495 53540 2650 80 -35
2026/01/30 22:30 53535 53565 53405 53565 6825 160 30
2026/01/30 22:45 53570 53575 53505 53530 3140 70 -40
2026/01/30 23:00 53530 53640 53510 53620 4392 130 90
2026/01/30 23:15 53620 53645 53585 53610 2966 60 -10
2026/01/30 23:30 53610 53785 53595 53730 14801 190 120
2026/01/30 23:45 53735 53805 53560 53590 10680 245 -145
2026/01/31 0:00 53595 53770 53580 53715 9381 190 120
2026/01/31 0:15 53710 53745 53600 53610 6505 145 -100
2026/01/31 0:30 53605 53765 53585 53735 7651 180 130
2026/01/31 0:45 53735 53770 53520 53535 8170 250 -200
2026/01/31 1:00 53540 53570 53475 53525 6305 95 -15
2026/01/31 1:15 53520 53520 53405 53495 7162 115 -25
2026/01/31 1:30 53500 53605 53470 53555 5935 135 55
2026/01/31 1:45 53555 53560 53455 53485 4413 105 -70
2026/01/31 2:00 53475 53500 53330 53350 5848 170 -125
2026/01/31 2:15 53350 53550 53330 53530 4837 220 180
2026/01/31 2:30 53535 53570 53410 53475 4335 160 -60
2026/01/31 2:45 53475 53545 53415 53420 4823 130 -55
2026/01/31 3:00 53420 53500 53395 53405 3563 105 -15
2026/01/31 3:15 53400 53405 53140 53395 8454 265 -5
2026/01/31 3:30 53400 53420 53240 53335 4954 180 -65
2026/01/31 3:45 53335 53515 53330 53470 5832 185 135
2026/01/31 4:00 53475 53515 53430 53495 3538 85 20
2026/01/31 4:15 53495 53520 53445 53445 2242 75 -50
2026/01/31 4:30 53440 53510 53390 53470 2297 120 30
2026/01/31 4:45 53475 53560 53430 53435 2645 130 -40
2026/01/31 5:00 53435 53475 53395 53425 2753 80 -10
2026/01/31 5:15 53420 53435 53370 53375 2713 65 -45
2026/01/31 5:30 53380 53430 53355 53400 1686 75 20
2026/01/31 5:45 53395 53515 53395 53425 2183 120 30

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

　　　
2026/02/01

2026/1/26~1/30　日経225先物、時間帯別変動幅