日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/02/02 9:00 53640 53735 53325 53730 36979 410 90
2026/02/02 9:15 53730 54190 53710 54140 42015 480 410
2026/02/02 9:30 54140 54230 54000 54120 23332 230 -20
2026/02/02 9:45 54125 54195 54070 54150 13996 125 25
2026/02/02 10:00 54155 54275 53980 53990 18349 295 -165
2026/02/02 10:15 53985 54065 53915 53920 12600 150 -65
2026/02/02 10:30 53920 53930 53620 53650 23787 310 -270
2026/02/02 10:45 53645 53675 53465 53500 29271 210 -145
2026/02/02 11:00 53500 53555 53385 53500 18867 170 0
2026/02/02 11:15 53500 53540 53370 53435 15976 170 -65
2026/02/02 11:30 53435 53495 53345 53465 9069 150 30
2026/02/02 11:45 53465 53480 53220 53260 10976 260 -205
2026/02/02 12:00 53260 53325 53200 53240 6654 125 -20
2026/02/02 12:15 53240 53290 53215 53235 6216 75 -5
2026/02/02 12:30 53240 53250 52975 52995 26537 275 -245
2026/02/02 12:45 52995 53060 52865 52900 23133 195 -95
2026/02/02 13:00 52900 52955 52720 52790 27719 235 -110
2026/02/02 13:15 52795 53055 52785 53015 21304 270 220
2026/02/02 13:30 53010 53105 52965 53090 15497 140 80
2026/02/02 13:45 53085 53115 53000 53005 8869 115 -80
2026/02/02 14:00 53005 53040 52845 52900 14610 195 -105
2026/02/02 14:15 52900 52935 52790 52800 10878 145 -100
2026/02/02 14:30 52805 52855 52755 52755 12722 100 -50
2026/02/02 14:45 52755 52845 52680 52790 14007 165 35
2026/02/02 15:00 52785 52855 52775 52795 12182 80 10
2026/02/02 15:15 52800 52815 52685 52745 14653 130 -55
2026/02/02 15:30 52750 52750 52585 52635 15451 165 -115
2026/02/02 15:45 52630 52630 52630 52630 2335 0 0
2026/02/02 17:00 52895 53135 52890 53080 18708 245 185
2026/02/02 17:15 53085 53130 53040 53080 8364 90 -5
2026/02/02 17:30 53085 53215 53070 53210 7931 145 125
2026/02/02 17:45 53210 53235 53180 53190 4014 55 -20
2026/02/02 18:00 53190 53200 53055 53110 6277 145 -80
2026/02/02 18:15 53115 53225 53070 53200 5238 155 85
2026/02/02 18:30 53195 53235 53180 53185 3840 55 -10
2026/02/02 18:45 53185 53235 53175 53205 3418 60 20
2026/02/02 19:00 53205 53265 53195 53220 4848 70 15
2026/02/02 19:15 53220 53265 53205 53240 2665 60 20
2026/02/02 19:30 53240 53265 53155 53160 3503 110 -80
2026/02/02 19:45 53160 53200 53135 53165 2927 65 5
2026/02/02 20:00 53165 53245 53135 53240 3675 110 75
2026/02/02 20:15 53240 53245 53175 53240 2917 70 0
2026/02/02 20:30 53235 53300 53220 53290 3661 80 55
2026/02/02 20:45 53290 53310 53240 53240 2643 70 -50
2026/02/02 21:00 53240 53295 53240 53280 2137 55 40
2026/02/02 21:15 53275 53325 53275 53305 2811 50 30
2026/02/02 21:30 53300 53315 53275 53305 1719 40 5
2026/02/02 21:45 53310 53325 53245 53265 2298 80 -45
2026/02/02 22:00 53265 53305 53205 53285 3269 100 20
2026/02/02 22:15 53290 53295 53230 53255 1875 65 -35
2026/02/02 22:30 53255 53320 53235 53320 3300 85 65
2026/02/02 22:45 53320 53385 53315 53360 3856 70 40
2026/02/02 23:00 53365 53385 53325 53365 3412 60 0
2026/02/02 23:15 53365 53375 53340 53350 1355 35 -15
2026/02/02 23:30 53350 53570 53340 53525 17112 230 175
2026/02/02 23:45 53530 53605 53505 53545 7387 100 15
2026/02/03 0:00 53550 53770 53540 53760 11168 230 210
2026/02/03 0:15 53760 53830 53715 53760 8979 115 0
2026/02/03 0:30 53760 53845 53735 53800 5163 110 40
2026/02/03 0:45 53800 53805 53720 53760 4153 85 -40
2026/02/03 1:00 53760 53810 53715 53800 2811 95 40
2026/02/03 1:15 53795 53865 53790 53850 3517 75 55
2026/02/03 1:30 53850 53860 53820 53855 2265 40 5
2026/02/03 1:45 53860 53900 53830 53885 2247 70 25
2026/02/03 2:00 53880 53955 53870 53930 2755 85 50
2026/02/03 2:15 53930 53940 53905 53930 1517 35 0
2026/02/03 2:30 53935 53990 53920 53955 1723 70 20
2026/02/03 2:45 53955 53975 53935 53960 1083 40 5
2026/02/03 3:00 53960 53970 53920 53930 1415 50 -30
2026/02/03 3:15 53935 53940 53865 53875 3124 75 -60
2026/02/03 3:30 53880 53930 53880 53920 884 50 40
2026/02/03 3:45 53920 53955 53920 53945 735 35 25
2026/02/03 4:00 53940 53965 53920 53920 992 45 -20
2026/02/03 4:15 53920 53940 53920 53935 638 0 15
2026/02/03 4:30 53935 53935 53880 53905 1160 55 -30
2026/02/03 4:45 53910 53935 53825 53830 1486 110 -80
2026/02/03 5:00 53825 53910 53795 53865 2322 115 40
2026/02/03 5:15 53860 53895 53850 53875 1227 45 15
2026/02/03 5:30 53875 53875 53830 53850 1422 45 -25
2026/02/03 5:45 53850 53915 53840 53910 2102 75 60
2026/02/03 6:00 53930 53930 53930 53930 1089 0 0
2026/02/03 8:45 53900 54080 53885 54020 16089 195 120
2026/02/03 9:00 54025 54085 53825 53910 38749 260 -115
2026/02/03 9:15 53905 54040 53905 54005 17907 135 100
2026/02/03 9:30 54005 54125 53975 54075 16396 150 70
2026/02/03 9:45 54080 54085 53945 54050 12325 140 -30
2026/02/03 10:00 54050 54200 53990 54190 14610 210 140
2026/02/03 10:15 54185 54330 54165 54315 14642 165 130
2026/02/03 10:30 54310 54395 54280 54385 10584 115 75
2026/02/03 10:45 54385 54395 54305 54365 10222 90 -20
2026/02/03 11:00 54375 54380 54145 54175 12477 235 -200
2026/02/03 11:15 54180 54350 54165 54245 10099 185 65
2026/02/03 11:30 54240 54305 54230 54235 4502 75 -5
2026/02/03 11:45 54235 54330 54195 54330 5156 135 95
2026/02/03 12:00 54325 54380 54310 54345 4541 70 20
2026/02/03 12:15 54345 54385 54330 54355 3859 55 10
2026/02/03 12:30 54355 54420 54315 54400 12463 105 45
2026/02/03 12:45 54400 54550 54385 54540 14863 165 140
2026/02/03 13:00 54540 54645 54530 54580 17698 115 40
2026/02/03 13:15 54585 54630 54580 54625 5539 50 40
2026/02/03 13:30 54625 54775 54620 54740 15981 155 115
2026/02/03 13:45 54735 54815 54715 54805 9123 100 70
2026/02/03 14:00 54805 54825 54695 54745 12560 130 -60
2026/02/03 14:15 54745 54775 54705 54765 7371 70 20
2026/02/03 14:30 54760 54800 54720 54765 7033 80 5
2026/02/03 14:45 54760 54815 54735 54760 9302 80 0
2026/02/03 15:00 54760 54780 54710 54760 10318 70 0
2026/02/03 15:15 54760 54835 54725 54815 14466 110 55
2026/02/03 15:30 54815 54815 54655 54695 14882 160 -120
2026/02/03 15:45 54620 54620 54620 54620 2710 0 0
2026/02/03 17:00 54680 54700 54535 54665 11151 165 -15
2026/02/03 17:15 54670 54740 54630 54635 5576 110 -35
2026/02/03 17:30 54635 54650 54565 54605 5487 85 -30
2026/02/03 17:45 54600 54605 54500 54505 6679 105 -95
2026/02/03 18:00 54510 54600 54490 54495 6251 110 -15
2026/02/03 18:15 54495 54535 54445 54445 5032 90 -50
2026/02/03 18:30 54450 54500 54435 54495 2840 65 45
2026/02/03 18:45 54495 54555 54480 54510 3677 75 15
2026/02/03 19:00 54510 54595 54510 54545 3200 85 35
2026/02/03 19:15 54545 54555 54515 54545 1560 40 0
2026/02/03 19:30 54540 54545 54410 54435 3685 135 -105
2026/02/03 19:45 54430 54470 54425 54435 2696 45 5
2026/02/03 20:00 54435 54445 54395 54435 2606 50 0
2026/02/03 20:15 54430 54430 54360 54385 3614 70 -45
2026/02/03 20:30 54385 54385 54330 54380 3853 55 -5
2026/02/03 20:45 54385 54415 54350 54395 3273 65 10
2026/02/03 21:00 54395 54405 54335 54405 3388 70 10
2026/02/03 21:15 54405 54430 54370 54420 2767 60 15
2026/02/03 21:30 54425 54475 54425 54470 3992 50 45
2026/02/03 21:45 54470 54495 54455 54485 3862 40 15
2026/02/03 22:00 54490 54510 54440 54475 4521 70 -15
2026/02/03 22:15 54475 54490 54420 54470 2529 70 -5
2026/02/03 22:30 54470 54475 54445 54455 1668 30 -15
2026/02/03 22:45 54455 54455 54370 54415 3732 85 -40
2026/02/03 23:00 54415 54420 54310 54320 4709 110 -95
2026/02/03 23:15 54320 54335 54255 54285 5388 80 -35
2026/02/03 23:30 54285 54325 54180 54245 12661 145 -40
2026/02/03 23:45 54245 54340 54030 54035 12931 310 -210
2026/02/04 0:00 54035 54125 53980 54045 15472 145 10
2026/02/04 0:15 54045 54145 54005 54085 9022 140 40
2026/02/04 0:30 54080 54120 54015 54025 5195 105 -55
2026/02/04 0:45 54020 54175 53985 54135 5848 190 115
2026/02/04 1:00 54135 54140 54030 54065 3504 110 -70
2026/02/04 1:15 54065 54090 53980 53985 3505 110 -80
2026/02/04 1:30 53990 54065 53925 54015 5721 140 25
2026/02/04 1:45 54015 54065 53960 53970 3734 105 -45
2026/02/04 2:00 53965 53995 53715 53760 9733 280 -205
2026/02/04 2:15 53755 53875 53730 53805 5545 145 50
2026/02/04 2:30 53800 53815 53695 53710 4203 120 -90
2026/02/04 2:45 53705 53860 53700 53770 4839 160 65
2026/02/04 3:00 53770 53845 53655 53665 4420 190 -105
2026/02/04 3:15 53660 53725 53645 53695 3834 80 35
2026/02/04 3:30 53690 53705 53610 53625 3097 95 -65
2026/02/04 3:45 53620 53655 53560 53565 3526 95 -55
2026/02/04 4:00 53560 53750 53510 53740 6684 240 180
2026/02/04 4:15 53740 53775 53595 53660 7059 180 -80
2026/02/04 4:30 53660 53715 53615 53665 3757 100 5
2026/02/04 4:45 53665 53750 53595 53735 4101 155 70
2026/02/04 5:00 53730 53750 53670 53720 2737 80 -10
2026/02/04 5:15 53720 53765 53680 53750 2608 85 30
2026/02/04 5:30 53760 53925 53755 53910 4519 170 150
2026/02/04 5:45 53910 54080 53900 54065 3931 180 155
2026/02/04 6:00 54090 54090 54090 54090 671 0 0
2026/02/04 8:45 54030 54135 53900 54135 19537 235 105
2026/02/04 9:00 54135 54215 53985 54110 32083 230 -25
2026/02/04 9:15 54110 54205 53990 54095 17388 215 -15
2026/02/04 9:30 54095 54225 54070 54160 11160 155 65
2026/02/04 9:45 54160 54200 54030 54060 13428 170 -100
2026/02/04 10:00 54065 54335 54065 54325 13556 270 260
2026/02/04 10:15 54325 54415 54300 54340 11174 115 15
2026/02/04 10:30 54335 54435 54330 54340 8887 105 5
2026/02/04 10:45 54340 54425 54300 54410 8247 125 70
2026/02/04 11:00 54415 54495 54405 54455 8208 90 40
2026/02/04 11:15 54460 54495 54385 54425 7660 110 -35
2026/02/04 11:30 54425 54450 54360 54405 4002 90 -20
2026/02/04 11:45 54400 54420 54365 54405 2739 55 5
2026/02/04 12:00 54410 54420 54360 54410 2738 60 0
2026/02/04 12:15 54410 54445 54380 54420 4124 65 10
2026/02/04 12:30 54415 54470 54380 54420 9005 90 5
2026/02/04 12:45 54415 54415 54280 54375 10614 135 -40
2026/02/04 13:00 54375 54405 54320 54370 7043 85 -5
2026/02/04 13:15 54365 54375 54285 54310 5352 90 -55
2026/02/04 13:30 54310 54330 54250 54285 7127 80 -25
2026/02/04 13:45 54280 54295 54205 54230 6906 90 -50
2026/02/04 14:00 54230 54255 54200 54230 6458 55 0
2026/02/04 14:15 54230 54350 54230 54325 7481 120 95
2026/02/04 14:30 54320 54360 54285 54360 5524 75 40
2026/02/04 14:45 54360 54400 54350 54390 6180 50 30
2026/02/04 15:00 54395 54455 54380 54450 7567 75 55
2026/02/04 15:15 54450 54455 54310 54370 12157 145 -80
2026/02/04 15:30 54370 54415 54330 54405 12709 85 35
2026/02/04 15:45 54515 54515 54515 54515 3867 0 0
2026/02/04 17:00 54535 54670 54510 54630 13038 160 95
2026/02/04 17:15 54630 54640 54500 54530 5537 140 -100
2026/02/04 17:30 54525 54595 54475 54590 4649 120 65
2026/02/04 17:45 54595 54600 54540 54575 3473 60 -20
2026/02/04 18:00 54575 54625 54550 54555 3718 75 -20
2026/02/04 18:15 54555 54575 54435 54505 4903 140 -50
2026/02/04 18:30 54505 54545 54460 54495 3668 85 -10
2026/02/04 18:45 54500 54635 54500 54630 4496 135 130
2026/02/04 19:00 54625 54680 54615 54655 3788 65 30
2026/02/04 19:15 54650 54715 54645 54710 3914 70 60
2026/02/04 19:30 54705 54750 54690 54695 4628 60 -10
2026/02/04 19:45 54695 54730 54670 54705 2729 60 10
2026/02/04 20:00 54710 54720 54655 54680 2347 65 -30
2026/02/04 20:15 54685 54720 54665 54710 1805 55 25
2026/02/04 20:30 54710 54760 54690 54720 2331 70 10
2026/02/04 20:45 54720 54800 54720 54775 3801 80 55
2026/02/04 21:00 54775 54810 54735 54770 3566 75 -5
2026/02/04 21:15 54770 54800 54765 54785 2184 35 15
2026/02/04 21:30 54785 54790 54725 54750 3421 65 -35
2026/02/04 21:45 54750 54790 54745 54770 2057 45 20
2026/02/04 22:00 54775 54820 54740 54760 3960 80 -15
2026/02/04 22:15 54760 54800 54755 54790 2227 45 30
2026/02/04 22:30 54790 54880 54770 54830 6882 110 40
2026/02/04 22:45 54830 54830 54760 54765 4146 70 -65
2026/02/04 23:00 54760 54790 54715 54785 4728 75 25
2026/02/04 23:15 54785 54885 54775 54850 4790 110 65
2026/02/04 23:30 54850 54995 54755 54950 17585 240 100
2026/02/04 23:45 54950 55020 54765 54795 13279 255 -155
2026/02/05 0:00 54780 55060 54665 55015 18363 395 235
2026/02/05 0:15 55010 55120 54970 55030 12844 150 20
2026/02/05 0:30 55035 55060 54770 54970 18634 290 -65
2026/02/05 0:45 54970 55000 54800 54845 12540 200 -125
2026/02/05 1:00 54850 54890 54645 54760 9415 245 -90
2026/02/05 1:15 54760 54790 54590 54740 8278 200 -20
2026/02/05 1:30 54740 54755 54485 54500 7434 270 -240
2026/02/05 1:45 54500 54610 54385 54600 9072 225 100
2026/02/05 2:00 54590 54625 54495 54605 4894 130 15
2026/02/05 2:15 54610 54620 54245 54250 8399 375 -360
2026/02/05 2:30 54250 54355 54160 54250 8943 195 0
2026/02/05 2:45 54250 54350 54160 54335 4824 190 85
2026/02/05 3:00 54330 54345 54190 54225 4447 155 -105
2026/02/05 3:15 54225 54445 54175 54435 5464 270 210
2026/02/05 3:30 54440 54440 54265 54345 4971 175 -95
2026/02/05 3:45 54340 54435 54240 54370 3377 195 30
2026/02/05 4:00 54380 54390 54260 54320 3057 130 -60
2026/02/05 4:15 54315 54425 54315 54405 2662 110 90
2026/02/05 4:30 54405 54590 54405 54550 3732 185 145
2026/02/05 4:45 54555 54705 54545 54660 6395 160 105
2026/02/05 5:00 54655 54675 54560 54620 3059 115 -35
2026/02/05 5:15 54620 54630 54565 54580 1840 65 -40
2026/02/05 5:30 54585 54660 54575 54625 1681 85 40
2026/02/05 5:45 54625 54660 54585 54610 1592 75 -15
2026/02/05 6:00 54505 54505 54505 54505 1055 0 0
2026/02/05 8:45 54580 54605 54300 54345 18323 305 -235
2026/02/05 9:00 54345 54345 54055 54155 36846 290 -190
2026/02/05 9:15 54155 54375 54150 54360 15032 225 205
2026/02/05 9:30 54360 54505 54340 54445 12165 165 85
2026/02/05 9:45 54450 54465 54360 54415 8944 105 -35
2026/02/05 10:00 54415 54450 54375 54380 6706 75 -35
2026/02/05 10:15 54385 54400 54205 54305 11399 195 -80
2026/02/05 10:30 54305 54350 54265 54325 7345 85 20
2026/02/05 10:45 54325 54325 54200 54220 7196 125 -105
2026/02/05 11:00 54220 54230 53885 53890 19683 345 -330
2026/02/05 11:15 53895 54005 53780 53990 19741 225 95
2026/02/05 11:30 53990 54095 53930 54000 9763 165 10
2026/02/05 11:45 54000 54010 53750 53790 9626 260 -210
2026/02/05 12:00 53795 53895 53755 53865 8211 140 70
2026/02/05 12:15 53865 53980 53820 53950 7091 160 85
2026/02/05 12:30 53955 53960 53765 53865 12106 195 -90
2026/02/05 12:45 53860 53870 53690 53700 10278 180 -160
2026/02/05 13:00 53705 53825 53705 53775 8287 120 70
2026/02/05 13:15 53780 53800 53720 53775 4880 80 -5
2026/02/05 13:30 53775 53905 53760 53900 8301 145 125
2026/02/05 13:45 53895 53940 53860 53895 6214 80 0
2026/02/05 14:00 53900 53915 53785 53800 6805 130 -100
2026/02/05 14:15 53800 53870 53735 53850 6217 135 50
2026/02/05 14:30 53850 53905 53810 53865 6011 95 15
2026/02/05 14:45 53865 53895 53810 53830 6742 85 -35
2026/02/05 15:00 53830 53975 53830 53955 7879 145 125
2026/02/05 15:15 53955 53975 53870 53935 9547 105 -20
2026/02/05 15:30 53935 53975 53825 53920 10928 150 -15
2026/02/05 15:45 53990 53990 53990 53990 2866 0 0
2026/02/05 17:00 54130 54275 54100 54245 13520 175 115
2026/02/05 17:15 54240 54285 54145 54195 5544 140 -45
2026/02/05 17:30 54190 54245 54140 54190 4611 105 0
2026/02/05 17:45 54180 54200 54045 54105 8246 155 -75
2026/02/05 18:00 54105 54150 54040 54080 4911 110 -25
2026/02/05 18:15 54080 54255 54045 54240 4672 210 160
2026/02/05 18:30 54240 54295 54140 54160 4786 155 -80
2026/02/05 18:45 54160 54220 54130 54205 2481 90 45
2026/02/05 19:00 54205 54260 54140 54255 3122 120 50
2026/02/05 19:15 54255 54275 54230 54260 2950 45 5
2026/02/05 19:30 54260 54270 54180 54180 3131 90 -80
2026/02/05 19:45 54190 54245 54185 54230 1481 60 40
2026/02/05 20:00 54225 54270 54205 54260 1856 65 35
2026/02/05 20:15 54260 54330 54255 54290 4290 75 30
2026/02/05 20:30 54290 54300 54215 54275 2909 85 -15
2026/02/05 20:45 54280 54315 54275 54290 2020 40 10
2026/02/05 21:00 54285 54355 54265 54330 3831 90 45
2026/02/05 21:15 54330 54345 54045 54075 8539 300 -255
2026/02/05 21:30 54070 54080 53835 53900 14542 245 -170
2026/02/05 21:45 53895 53915 53755 53875 10896 160 -20
2026/02/05 22:00 53875 54040 53850 53950 9500 190 75
2026/02/05 22:15 53950 53985 53890 53940 3962 95 -10
2026/02/05 22:30 53940 54045 53865 53925 6807 180 -15
2026/02/05 22:45 53925 53950 53815 53840 4792 135 -85
2026/02/05 23:00 53845 53960 53785 53845 7433 175 0
2026/02/05 23:15 53845 53915 53775 53895 4771 140 50
2026/02/05 23:30 53890 54260 53750 54250 20913 510 360
2026/02/05 23:45 54250 54320 54110 54130 17249 210 -120
2026/02/06 0:00 54130 54215 53795 53810 18092 420 -320
2026/02/06 0:15 53805 53975 53805 53860 12778 170 55
2026/02/06 0:30 53860 53960 53765 53920 10913 195 60
2026/02/06 0:45 53920 53945 53790 53890 8452 155 -30
2026/02/06 1:00 53895 53900 53730 53740 6555 170 -155
2026/02/06 1:15 53740 54130 53725 54120 10971 405 380
2026/02/06 1:30 54120 54210 54085 54130 7616 125 10
2026/02/06 1:45 54130 54235 54055 54205 6903 180 75
2026/02/06 2:00 54210 54210 54020 54070 4334 190 -140
2026/02/06 2:15 54070 54230 53975 54210 5184 255 140
2026/02/06 2:30 54210 54265 54125 54215 5817 140 5
2026/02/06 2:45 54220 54310 54110 54130 5597 200 -90
2026/02/06 3:00 54130 54215 54075 54120 3029 140 -10
2026/02/06 3:15 54120 54140 54015 54070 2544 125 -50
2026/02/06 3:30 54065 54115 53990 54050 2194 125 -15
2026/02/06 3:45 54050 54065 53945 54000 2805 120 -50
2026/02/06 4:00 54000 54195 53990 54185 2267 205 185
2026/02/06 4:15 54185 54230 54145 54160 2120 85 -25
2026/02/06 4:30 54150 54150 54020 54040 2242 130 -110
2026/02/06 4:45 54040 54070 54000 54050 1455 70 10
2026/02/06 5:00 54055 54210 54025 54130 1940 185 75
2026/02/06 5:15 54125 54130 53955 53970 2056 175 -155
2026/02/06 5:30 53970 54030 53935 53960 1952 95 -10
2026/02/06 5:45 53955 53970 53840 53905 2081 130 -50
2026/02/06 6:00 53900 53900 53900 53900 850 0 0
2026/02/06 8:45 53615 53620 53245 53345 27319 375 -270
2026/02/06 9:00 53350 53380 53040 53105 40727 340 -245
2026/02/06 9:15 53110 53440 52965 53400 28457 475 290
2026/02/06 9:30 53400 53560 53395 53490 16592 165 90
2026/02/06 9:45 53495 53570 53395 53560 11892 175 65
2026/02/06 10:00 53555 53635 53395 53425 15662 240 -130
2026/02/06 10:15 53430 53475 53300 53370 11088 175 -60
2026/02/06 10:30 53375 53580 53365 53575 10019 215 200
2026/02/06 10:45 53580 53780 53560 53765 13749 220 185
2026/02/06 11:00 53765 54010 53765 54005 16815 245 240
2026/02/06 11:15 54005 54085 53960 54080 13084 125 75
2026/02/06 11:30 54075 54120 54020 54095 8873 100 20
2026/02/06 11:45 54095 54120 54035 54110 5365 85 15
2026/02/06 12:00 54105 54200 54065 54160 6700 135 55
2026/02/06 12:15 54160 54265 54130 54215 9116 135 55
2026/02/06 12:30 54220 54280 53875 53915 22200 405 -305
2026/02/06 12:45 53920 54175 53910 54165 12109 265 245
2026/02/06 13:00 54160 54165 54095 54140 7003 70 -20
2026/02/06 13:15 54140 54170 54065 54095 6341 105 -45
2026/02/06 13:30 54095 54115 53945 53995 9061 170 -100
2026/02/06 13:45 53990 54020 53905 53955 9720 115 -35
2026/02/06 14:00 53960 54070 53910 54030 10663 160 70
2026/02/06 14:15 54030 54075 54000 54060 6594 75 30
2026/02/06 14:30 54060 54175 54045 54135 9820 130 75
2026/02/06 14:45 54135 54210 54110 54170 8118 100 35
2026/02/06 15:00 54170 54255 54165 54225 11837 90 55
2026/02/06 15:15 54225 54305 54175 54295 15339 130 70
2026/02/06 15:30 54295 54360 54260 54305 12907 100 10
2026/02/06 15:45 54410 54410 54410 54410 3076 0 0
2026/02/06 17:00 54330 54455 54235 54420 12774 220 90
2026/02/06 17:15 54420 54520 54375 54465 7369 145 45
2026/02/06 17:30 54465 54615 54455 54550 9315 160 85
2026/02/06 17:45 54545 54890 54470 54890 16843 420 345
2026/02/06 18:00 54885 54965 54820 54955 11137 145 70
2026/02/06 18:15 54955 55045 54860 55020 12282 185 65
2026/02/06 18:30 55015 55270 55010 55255 14692 260 240
2026/02/06 18:45 55255 55280 55165 55250 8485 115 -5
2026/02/06 19:00 55250 55315 55135 55155 8407 180 -95
2026/02/06 19:15 55155 55235 55145 55185 4599 90 30
2026/02/06 19:30 55185 55250 55165 55195 3234 85 10
2026/02/06 19:45 55195 55235 55180 55190 3955 55 -5
2026/02/06 20:00 55185 55345 55180 55335 6299 165 150
2026/02/06 20:15 55330 55350 55270 55270 4582 80 -60
2026/02/06 20:30 55270 55370 55265 55335 4434 105 65
2026/02/06 20:45 55335 55390 55315 55365 4966 75 30
2026/02/06 21:00 55365 55520 55330 55335 14442 190 -30
2026/02/06 21:15 55335 55405 55295 55355 4602 110 20
2026/02/06 21:30 55355 55395 55335 55350 2973 60 -5
2026/02/06 21:45 55350 55405 55315 55370 3211 90 20
2026/02/06 22:00 55365 55510 55360 55470 6625 150 105
2026/02/06 22:15 55470 55505 55410 55475 4063 95 5
2026/02/06 22:30 55480 55560 55410 55505 7256 150 25
2026/02/06 22:45 55505 55540 55475 55520 5183 65 15
2026/02/06 23:00 55520 55525 55470 55525 3939 55 5
2026/02/06 23:15 55525 55575 55475 55510 5378 100 -15
2026/02/06 23:30 55505 55850 55450 55845 20694 400 340
2026/02/06 23:45 55845 55965 55770 55840 14191 195 -5
2026/02/07 0:00 55840 55930 55730 55795 14860 200 -45
2026/02/07 0:15 55795 55980 55765 55965 12268 215 170
2026/02/07 0:30 55960 56010 55925 55960 9481 85 0
2026/02/07 0:45 55960 56000 55840 55955 7034 160 -5
2026/02/07 1:00 55955 56155 55930 56100 10632 225 145
2026/02/07 1:15 56105 56175 56035 56055 8441 140 -50
2026/02/07 1:30 56055 56180 56025 56135 7186 155 80
2026/02/07 1:45 56135 56165 56065 56110 6331 100 -25
2026/02/07 2:00 56110 56225 56100 56200 5049 125 90
2026/02/07 2:15 56200 56225 56165 56180 2592 60 -20
2026/02/07 2:30 56180 56210 56130 56190 2469 80 10
2026/02/07 2:45 56190 56295 56185 56265 3578 110 75
2026/02/07 3:00 56265 56305 56260 56270 2502 45 5
2026/02/07 3:15 56270 56325 56245 56290 2750 80 20
2026/02/07 3:30 56290 56340 56285 56315 1914 55 25
2026/02/07 3:45 56315 56335 56290 56290 1352 45 -25
2026/02/07 4:00 56290 56315 56265 56275 1820 50 -15
2026/02/07 4:15 56275 56290 56250 56275 1710 40 0
2026/02/07 4:30 56275 56290 56250 56280 1642 40 5
2026/02/07 4:45 56280 56320 56260 56275 2038 60 -5
2026/02/07 5:00 56275 56320 56265 56295 1465 55 20
2026/02/07 5:15 56300 56335 56290 56310 1815 45 10
2026/02/07 5:30 56310 56355 56295 56345 2588 60 35
2026/02/07 5:45 56350 56430 56325 56430 3364 105 80

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

　　　
2026/02/08

2026/2/2~2/6　日経225先物、時間帯別変動幅