日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/02/16 9:00 57475 57480 57060 57145 31370 420 -330
2026/02/16 9:15 57145 57185 56935 57090 17587 250 -55
2026/02/16 9:30 57090 57130 56885 56900 13660 245 -190
2026/02/16 9:45 56900 56995 56865 56955 9773 130 55
2026/02/16 10:00 56960 57035 56910 56950 8834 125 -10
2026/02/16 10:15 56955 56970 56835 56845 7647 135 -110
2026/02/16 10:30 56845 56925 56825 56860 6023 100 15
2026/02/16 10:45 56865 56970 56855 56935 6210 115 70
2026/02/16 11:00 56935 56935 56790 56845 7910 145 -90
2026/02/16 11:15 56840 56890 56785 56835 4129 105 -5
2026/02/16 11:30 56835 56895 56830 56865 2312 65 30
2026/02/16 11:45 56860 56880 56800 56815 2627 80 -45
2026/02/16 12:00 56815 56870 56800 56850 3077 70 35
2026/02/16 12:15 56850 56920 56850 56880 3133 70 30
2026/02/16 12:30 56880 56975 56865 56960 7127 110 80
2026/02/16 12:45 56960 57020 56920 57020 5706 100 60
2026/02/16 13:00 57015 57080 56945 57000 7848 135 -15
2026/02/16 13:15 57000 57085 56975 57070 4479 110 70
2026/02/16 13:30 57070 57085 57030 57045 3366 55 -25
2026/02/16 13:45 57045 57080 57005 57030 3449 75 -15
2026/02/16 14:00 57030 57070 57025 57060 2878 45 30
2026/02/16 14:15 57060 57070 57020 57030 3586 50 -30
2026/02/16 14:30 57030 57050 56930 56935 4317 120 -95
2026/02/16 14:45 56935 56995 56920 56975 3747 75 40
2026/02/16 15:00 56975 57045 56960 56970 4508 85 -5
2026/02/16 15:15 56965 56970 56865 56880 7060 105 -85
2026/02/16 15:30 56875 56890 56805 56850 9668 85 -25
2026/02/16 15:45 56900 56900 56900 56900 1588 0 0
2026/02/16 17:00 56985 57045 56890 57030 7776 155 45
2026/02/16 17:15 57025 57075 57000 57015 3217 75 -10
2026/02/16 17:30 57015 57040 56930 56985 3085 110 -30
2026/02/16 17:45 56985 57035 56945 56990 2680 90 5
2026/02/16 18:00 56990 57070 56965 57065 2433 105 75
2026/02/16 18:15 57060 57095 57030 57045 2542 65 -15
2026/02/16 18:30 57045 57075 57035 57045 2039 40 0
2026/02/16 18:45 57040 57075 57015 57040 2018 60 0
2026/02/16 19:00 57035 57040 56965 56995 2714 75 -40
2026/02/16 19:15 56995 57015 56980 56990 963 35 -5
2026/02/16 19:30 56990 57020 56945 57010 2154 75 20
2026/02/16 19:45 57015 57030 56960 56980 1552 70 -35
2026/02/16 20:00 56980 56990 56915 56945 1856 75 -35
2026/02/16 20:15 56940 56970 56920 56970 1348 50 30
2026/02/16 20:30 56965 56975 56920 56960 1110 55 -5
2026/02/16 20:45 56955 56985 56940 56955 1245 45 0
2026/02/16 21:00 56950 56950 56890 56900 2314 60 -50
2026/02/16 21:15 56895 56950 56870 56940 2066 80 45
2026/02/16 21:30 56940 56950 56895 56905 1437 55 -35
2026/02/16 21:45 56905 56940 56905 56940 752 35 35
2026/02/16 22:00 56940 56945 56900 56910 1397 45 -30
2026/02/16 22:15 56910 56955 56900 56945 949 55 35
2026/02/16 22:30 56940 56965 56905 56935 1123 60 -5
2026/02/16 22:45 56935 56945 56910 56930 628 35 -5
2026/02/16 23:00 56925 56930 56845 56850 2576 85 -75
2026/02/16 23:15 56850 56870 56770 56780 4396 100 -70
2026/02/16 23:30 56775 56810 56720 56770 5503 90 -5
2026/02/16 23:45 56770 56835 56700 56815 3739 135 45
2026/02/17 0:00 56810 56855 56810 56820 1881 45 10
2026/02/17 0:15 56820 56835 56765 56770 1679 70 -50
2026/02/17 0:30 56770 56785 56715 56740 2130 70 -30
2026/02/17 0:45 56735 56785 56705 56730 2094 80 -5
2026/02/17 1:00 56740 56790 56705 56790 1323 85 50
2026/02/17 1:15 56795 56795 56715 56775 1574 80 -20
2026/02/17 1:30 56775 56810 56710 56775 2188 100 0
2026/02/17 1:45 56780 56785 56745 56760 741 40 -20
2026/02/17 2:00 56755 56790 56750 56770 688 40 15
2026/02/17 2:15 56765 56780 56745 56775 395 35 10
2026/02/17 2:30 56780 56795 56780 56795 704 15 15
2026/02/17 2:45 56795 56795 56725 56740 830 70 -55
2026/02/17 3:00 56745 56755 56735 56755 117 20 10
2026/02/17 3:15 56750 56770 56750 56770 109 20 20
2026/02/17 3:30 56765 56765 56750 56765 142 15 0
2026/02/17 3:45 56765 56765 56760 56760 103 5 -5
2026/02/17 4:00 56760 56770 56750 56750 247 20 -10
2026/02/17 4:15 56755 56770 56750 56770 127 0 15
2026/02/17 4:30 56770 56775 56765 56775 71 10 5
2026/02/17 4:45 56775 56775 56765 56770 75 10 -5
2026/02/17 5:00 56770 56775 56765 56770 60 10 0
2026/02/17 5:15 56775 56790 56775 56780 134 15 5
2026/02/17 5:30 56775 56785 56765 56765 211 20 -10
2026/02/17 5:45 56765 56785 56760 56780 325 25 15
2026/02/17 6:00 56760 56760 56760 56760 594 0 0
2026/02/17 8:45 56875 56950 56790 56880 10295 160 5
2026/02/17 9:00 56880 56910 56470 56755 28961 440 -125
2026/02/17 9:15 56755 56840 56655 56715 12526 185 -40
2026/02/17 9:30 56710 56750 56570 56615 10721 180 -95
2026/02/17 9:45 56615 56640 56425 56470 12301 215 -145
2026/02/17 10:00 56470 56625 56425 56575 12790 200 105
2026/02/17 10:15 56575 56610 56445 56470 7158 165 -105
2026/02/17 10:30 56465 56615 56440 56560 5957 175 95
2026/02/17 10:45 56560 56590 56370 56415 9847 220 -145
2026/02/17 11:00 56410 56430 56315 56350 9646 115 -60
2026/02/17 11:15 56355 56405 56320 56370 5037 85 15
2026/02/17 11:30 56370 56390 56260 56300 6913 130 -70
2026/02/17 11:45 56295 56380 56275 56325 3538 105 30
2026/02/17 12:00 56325 56330 56205 56255 5352 125 -70
2026/02/17 12:15 56265 56340 56255 56295 3451 85 30
2026/02/17 12:30 56295 56310 56145 56295 12257 165 0
2026/02/17 12:45 56295 56305 56185 56275 7100 120 -20
2026/02/17 13:00 56275 56375 56240 56340 6991 135 65
2026/02/17 13:15 56340 56420 56300 56380 6230 120 40
2026/02/17 13:30 56375 56375 56310 56330 4270 65 -45
2026/02/17 13:45 56335 56410 56325 56395 4372 85 60
2026/02/17 14:00 56395 56400 56350 56360 3844 50 -35
2026/02/17 14:15 56360 56360 56215 56310 6916 145 -50
2026/02/17 14:30 56310 56365 56225 56350 5107 140 40
2026/02/17 14:45 56355 56395 56320 56360 4328 75 5
2026/02/17 15:00 56360 56530 56350 56505 9145 180 145
2026/02/17 15:15 56505 56560 56490 56535 8981 70 30
2026/02/17 15:30 56535 56565 56490 56545 6878 75 10
2026/02/17 15:45 56610 56610 56610 56610 1719 0 0
2026/02/17 17:00 56680 56950 56670 56895 12780 280 215
2026/02/17 17:15 56895 56895 56770 56815 5202 125 -80
2026/02/17 17:30 56815 56830 56680 56705 5275 150 -110
2026/02/17 17:45 56710 56745 56640 56685 4021 105 -25
2026/02/17 18:00 56690 56750 56665 56690 3384 85 0
2026/02/17 18:15 56685 56750 56680 56725 2061 70 40
2026/02/17 18:30 56730 56810 56730 56800 3238 80 70
2026/02/17 18:45 56800 56840 56785 56820 1823 55 20
2026/02/17 19:00 56820 56845 56750 56785 2179 95 -35
2026/02/17 19:15 56790 56795 56755 56770 1036 40 -20
2026/02/17 19:30 56770 56770 56670 56680 2314 100 -90
2026/02/17 19:45 56680 56720 56630 56670 3365 90 -10
2026/02/17 20:00 56670 56685 56610 56650 3369 75 -20
2026/02/17 20:15 56645 56780 56645 56775 3688 135 130
2026/02/17 20:30 56775 56805 56745 56775 2376 60 0
2026/02/17 20:45 56770 56820 56755 56790 1987 65 20
2026/02/17 21:00 56790 56860 56765 56845 3435 95 55
2026/02/17 21:15 56840 56850 56780 56790 3194 70 -50
2026/02/17 21:30 56790 56805 56735 56790 3909 70 0
2026/02/17 21:45 56795 56805 56710 56715 3458 95 -80
2026/02/17 22:00 56710 56715 56530 56565 7204 185 -145
2026/02/17 22:15 56565 56670 56550 56650 5934 120 85
2026/02/17 22:30 56655 56725 56630 56700 4065 95 45
2026/02/17 22:45 56700 56865 56660 56730 11436 205 30
2026/02/17 23:00 56730 56775 56705 56710 4810 70 -20
2026/02/17 23:15 56715 56790 56705 56755 2723 85 40
2026/02/17 23:30 56760 56900 56720 56750 18234 180 -10
2026/02/17 23:45 56750 56795 56480 56500 14094 315 -250
2026/02/18 0:00 56490 56745 56465 56570 10509 280 80
2026/02/18 0:15 56575 56800 56525 56580 13644 275 5
2026/02/18 0:30 56585 56640 56515 56630 6314 125 45
2026/02/18 0:45 56630 56755 56615 56750 5727 140 120
2026/02/18 1:00 56750 56995 56725 56970 10223 270 220
2026/02/18 1:15 56970 57005 56935 56955 5033 70 -15
2026/02/18 1:30 56945 57005 56900 56955 3545 105 10
2026/02/18 1:45 56960 57010 56910 56975 3107 100 15
2026/02/18 2:00 56970 56980 56875 56900 2396 105 -70
2026/02/18 2:15 56895 56950 56850 56950 2443 100 55
2026/02/18 2:30 56955 56970 56790 56795 3244 180 -160
2026/02/18 2:45 56790 56900 56760 56890 3500 140 100
2026/02/18 3:00 56890 56920 56840 56885 2841 80 -5
2026/02/18 3:15 56890 57035 56860 57015 3189 175 125
2026/02/18 3:30 57020 57155 56995 57140 5188 160 120
2026/02/18 3:45 57145 57200 57130 57170 2727 70 25
2026/02/18 4:00 57170 57175 57115 57145 1514 60 -25
2026/02/18 4:15 57140 57150 57085 57105 1743 65 -35
2026/02/18 4:30 57105 57175 57095 57150 2605 80 45
2026/02/18 4:45 57150 57150 57065 57080 1714 85 -70
2026/02/18 5:00 57085 57130 57075 57100 1508 55 15
2026/02/18 5:15 57100 57110 57050 57075 1561 60 -25
2026/02/18 5:30 57075 57080 57015 57055 1445 65 -20
2026/02/18 5:45 57050 57115 57045 57095 2086 70 45
2026/02/18 6:00 57090 57090 57090 57090 679 0 0
2026/02/18 8:45 56955 56965 56800 56830 12500 165 -125
2026/02/18 9:00 56835 57110 56770 57100 24454 340 265
2026/02/18 9:15 57105 57175 57065 57130 14586 110 25
2026/02/18 9:30 57130 57155 57070 57095 8985 85 -35
2026/02/18 9:45 57100 57125 57030 57065 8085 95 -35
2026/02/18 10:00 57065 57150 56930 57020 11844 220 -45
2026/02/18 10:15 57025 57160 56990 57155 7401 170 130
2026/02/18 10:30 57155 57185 57100 57160 6928 85 5
2026/02/18 10:45 57155 57250 57140 57240 6826 110 85
2026/02/18 11:00 57240 57305 57215 57300 9382 90 60
2026/02/18 11:15 57300 57320 57220 57260 5154 100 -40
2026/02/18 11:30 57260 57275 57230 57245 1904 45 -15
2026/02/18 11:45 57245 57260 57230 57240 1733 30 -5
2026/02/18 12:00 57240 57260 57195 57215 2522 65 -25
2026/02/18 12:15 57215 57230 57180 57225 2805 50 10
2026/02/18 12:30 57220 57305 57210 57235 7487 95 15
2026/02/18 12:45 57230 57290 57205 57270 4458 85 40
2026/02/18 13:00 57270 57340 57250 57305 8143 90 35
2026/02/18 13:15 57305 57330 57270 57315 3223 60 10
2026/02/18 13:30 57320 57415 57315 57410 7381 100 90
2026/02/18 13:45 57410 57410 57355 57370 4629 55 -40
2026/02/18 14:00 57370 57380 57270 57310 5388 110 -60
2026/02/18 14:15 57310 57330 57245 57250 3511 85 -60
2026/02/18 14:30 57245 57325 57240 57290 5192 85 45
2026/02/18 14:45 57295 57315 57235 57235 3201 80 -60
2026/02/18 15:00 57235 57245 57140 57165 8126 105 -70
2026/02/18 15:15 57165 57200 57125 57185 6599 75 20
2026/02/18 15:30 57185 57265 57145 57205 8930 120 20
2026/02/18 15:45 57260 57260 57260 57260 2025 0 0
2026/02/18 17:00 57300 57335 57235 57270 7938 100 -30
2026/02/18 17:15 57265 57355 57265 57305 4474 90 40
2026/02/18 17:30 57305 57365 57305 57335 2598 60 30
2026/02/18 17:45 57335 57350 57290 57340 2220 60 5
2026/02/18 18:00 57340 57390 57325 57370 2861 65 30
2026/02/18 18:15 57370 57385 57335 57370 1913 50 0
2026/02/18 18:30 57370 57420 57370 57380 3517 50 10
2026/02/18 18:45 57385 57395 57285 57290 3432 110 -95
2026/02/18 19:00 57290 57355 57285 57345 2499 70 55
2026/02/18 19:15 57345 57400 57345 57395 1620 55 50
2026/02/18 19:30 57395 57395 57355 57365 1536 40 -30
2026/02/18 19:45 57365 57380 57340 57360 1395 40 -5
2026/02/18 20:00 57360 57390 57310 57325 1825 80 -35
2026/02/18 20:15 57325 57355 57290 57300 1656 65 -25
2026/02/18 20:30 57305 57305 57235 57245 3701 70 -60
2026/02/18 20:45 57245 57260 57200 57215 3256 60 -30
2026/02/18 21:00 57220 57280 57205 57275 3999 75 55
2026/02/18 21:15 57275 57275 57180 57180 2611 95 -95
2026/02/18 21:30 57180 57180 57070 57150 6706 110 -30
2026/02/18 21:45 57145 57170 57105 57160 2242 65 15
2026/02/18 22:00 57165 57210 57140 57200 2937 70 35
2026/02/18 22:15 57200 57245 57160 57245 3854 85 45
2026/02/18 22:30 57245 57320 57210 57230 5424 110 -15
2026/02/18 22:45 57230 57235 57130 57150 3981 105 -80
2026/02/18 23:00 57155 57225 57120 57180 3467 105 25
2026/02/18 23:15 57175 57250 57170 57245 2323 80 70
2026/02/18 23:30 57240 57490 57160 57465 14709 330 225
2026/02/18 23:45 57465 57555 57370 57515 9684 185 50
2026/02/19 0:00 57515 57665 57495 57650 8628 170 135
2026/02/19 0:15 57650 57675 57595 57625 6015 80 -25
2026/02/19 0:30 57620 57645 57595 57620 2899 50 0
2026/02/19 0:45 57620 57660 57590 57630 2807 70 10
2026/02/19 1:00 57635 57660 57605 57635 1954 55 0
2026/02/19 1:15 57635 57660 57610 57645 1961 50 10
2026/02/19 1:30 57650 57715 57645 57680 3723 70 30
2026/02/19 1:45 57675 57680 57605 57625 1323 75 -50
2026/02/19 2:00 57630 57725 57615 57675 2458 110 45
2026/02/19 2:15 57675 57700 57670 57670 921 30 -5
2026/02/19 2:30 57670 57690 57640 57670 1101 50 0
2026/02/19 2:45 57665 57700 57660 57685 681 40 20
2026/02/19 3:00 57690 57745 57655 57665 1704 90 -25
2026/02/19 3:15 57665 57680 57570 57595 2560 110 -70
2026/02/19 3:30 57595 57635 57530 57570 2215 105 -25
2026/02/19 3:45 57570 57600 57485 57580 1764 115 10
2026/02/19 4:00 57575 57625 57475 57525 2742 150 -50
2026/02/19 4:15 57525 57535 57475 57505 1047 60 -20
2026/02/19 4:30 57505 57515 57340 57390 3825 175 -115
2026/02/19 4:45 57385 57450 57350 57385 4064 100 0
2026/02/19 5:00 57385 57445 57370 57395 2461 75 10
2026/02/19 5:15 57395 57425 57355 57385 1427 70 -10
2026/02/19 5:30 57385 57515 57385 57505 2214 130 120
2026/02/19 5:45 57500 57580 57490 57565 1876 90 65
2026/02/19 6:00 57550 57550 57550 57550 857 0 0
2026/02/19 8:45 57570 57650 57435 57485 13678 215 -85
2026/02/19 9:00 57485 57605 57365 57520 24166 240 35
2026/02/19 9:15 57520 57525 57410 57445 7731 115 -75
2026/02/19 9:30 57450 57585 57450 57540 8531 135 90
2026/02/19 9:45 57540 57660 57525 57600 8783 135 60
2026/02/19 10:00 57595 57685 57590 57645 7690 95 50
2026/02/19 10:15 57640 57645 57555 57565 5056 90 -75
2026/02/19 10:30 57565 57630 57505 57580 5454 125 15
2026/02/19 10:45 57580 57600 57530 57575 3409 70 -5
2026/02/19 11:00 57580 57595 57460 57570 10100 135 -10
2026/02/19 11:15 57575 57655 57575 57605 7127 80 30
2026/02/19 11:30 57605 57665 57605 57645 2782 60 40
2026/02/19 11:45 57650 57650 57600 57645 2063 50 -5
2026/02/19 12:00 57650 57665 57635 57645 1646 30 -5
2026/02/19 12:15 57650 57655 57635 57640 1713 20 -10
2026/02/19 12:30 57640 57655 57520 57550 8447 135 -90
2026/02/19 12:45 57550 57615 57505 57585 4740 110 35
2026/02/19 13:00 57585 57710 57585 57670 6995 125 85
2026/02/19 13:15 57665 57725 57625 57650 4513 100 -15
2026/02/19 13:30 57655 57675 57625 57650 3054 50 -5
2026/02/19 13:45 57655 57655 57530 57545 6950 125 -110
2026/02/19 14:00 57545 57615 57545 57605 5094 70 60
2026/02/19 14:15 57610 57630 57580 57620 3238 50 10
2026/02/19 14:30 57620 57640 57540 57565 4478 100 -55
2026/02/19 14:45 57565 57595 57540 57555 4844 55 -10
2026/02/19 15:00 57555 57565 57470 57480 6264 95 -75
2026/02/19 15:15 57475 57535 57470 57525 6518 65 50
2026/02/19 15:30 57525 57595 57500 57565 6751 95 40
2026/02/19 15:45 57560 57560 57560 57560 1788 0 0
2026/02/19 17:00 57550 57565 57475 57515 7972 90 -35
2026/02/19 17:15 57515 57545 57470 57475 3195 75 -40
2026/02/19 17:30 57480 57490 57365 57385 5157 125 -95
2026/02/19 17:45 57385 57390 57200 57260 8094 190 -125
2026/02/19 18:00 57265 57315 57235 57295 5883 80 30
2026/02/19 18:15 57300 57310 57235 57245 2972 75 -55
2026/02/19 18:30 57240 57275 57155 57165 4497 120 -75
2026/02/19 18:45 57165 57195 57095 57180 5585 100 15
2026/02/19 19:00 57180 57205 57085 57105 6224 120 -75
2026/02/19 19:15 57105 57150 57070 57075 3726 80 -30
2026/02/19 19:30 57075 57125 57035 57110 4622 90 35
2026/02/19 19:45 57110 57145 57035 57085 4129 110 -25
2026/02/19 20:00 57085 57150 57045 57145 2831 105 60
2026/02/19 20:15 57140 57145 57085 57125 2115 60 -15
2026/02/19 20:30 57120 57150 57095 57115 1780 55 -5
2026/02/19 20:45 57110 57125 57015 57080 3611 110 -30
2026/02/19 21:00 57080 57080 56965 57060 4887 115 -20
2026/02/19 21:15 57065 57085 57040 57050 2863 45 -15
2026/02/19 21:30 57055 57070 57015 57065 2651 55 10
2026/02/19 21:45 57065 57080 57040 57050 1457 40 -15
2026/02/19 22:00 57050 57060 56995 57025 3580 65 -25
2026/02/19 22:15 57030 57040 56970 57000 3380 70 -30
2026/02/19 22:30 57005 57140 56990 57095 6214 150 90
2026/02/19 22:45 57090 57110 57050 57070 2169 60 -20
2026/02/19 23:00 57065 57085 56970 56990 4496 115 -75
2026/02/19 23:15 56985 57060 56980 56995 3520 80 10
2026/02/19 23:30 56995 57040 56820 56975 17091 220 -20
2026/02/19 23:45 56975 57035 56850 56965 10011 185 -10
2026/02/20 0:00 56965 57100 56900 56920 7504 200 -45
2026/02/20 0:15 56925 57060 56915 56955 7144 145 30
2026/02/20 0:30 56950 57090 56945 57035 4550 145 85
2026/02/20 0:45 57035 57065 56930 57005 3278 135 -30
2026/02/20 1:00 57005 57040 56895 56970 4502 145 -35
2026/02/20 1:15 56975 57040 56940 56950 3910 100 -25
2026/02/20 1:30 56955 57025 56935 56940 3999 90 -15
2026/02/20 1:45 56940 56980 56860 56920 3247 120 -20
2026/02/20 2:00 56920 56930 56860 56905 1984 70 -15
2026/02/20 2:15 56910 57000 56895 56945 2659 105 35
2026/02/20 2:30 56945 56990 56935 56960 1949 55 15
2026/02/20 2:45 56960 56960 56810 56840 3218 150 -120
2026/02/20 3:00 56840 56900 56805 56890 2269 95 50
2026/02/20 3:15 56890 56895 56760 56840 2809 135 -50
2026/02/20 3:30 56840 56870 56800 56850 1403 70 10
2026/02/20 3:45 56850 56950 56850 56945 1663 100 95
2026/02/20 4:00 56940 56955 56910 56950 1175 45 10
2026/02/20 4:15 56955 56990 56930 56955 1549 60 0
2026/02/20 4:30 56955 56980 56885 56930 1049 95 -25
2026/02/20 4:45 56930 56950 56890 56935 1039 60 5
2026/02/20 5:00 56935 56995 56935 56990 930 60 55
2026/02/20 5:15 56990 56995 56945 56965 802 50 -25
2026/02/20 5:30 56965 56995 56940 56970 1180 55 5
2026/02/20 5:45 56965 57000 56955 56990 883 45 25
2026/02/20 6:00 57020 57020 57020 57020 714 0 0
2026/02/20 8:45 57105 57120 56990 57095 14763 130 -10
2026/02/20 9:00 57095 57110 56805 56810 28667 305 -285
2026/02/20 9:15 56810 56875 56730 56850 14861 145 40
2026/02/20 9:30 56855 56940 56845 56900 8214 95 45
2026/02/20 9:45 56905 56975 56825 56845 8919 150 -60
2026/02/20 10:00 56840 56890 56750 56885 8614 140 45
2026/02/20 10:15 56885 56920 56800 56820 7337 120 -65
2026/02/20 10:30 56820 56845 56745 56745 5813 100 -75
2026/02/20 10:45 56750 56765 56695 56710 6704 70 -40
2026/02/20 11:00 56715 56835 56715 56725 6594 120 10
2026/02/20 11:15 56720 56775 56695 56740 4932 80 20
2026/02/20 11:30 56735 56790 56730 56765 2737 60 30
2026/02/20 11:45 56765 56820 56740 56795 2753 80 30
2026/02/20 12:00 56795 56875 56795 56860 3893 80 65
2026/02/20 12:15 56855 56855 56805 56815 3382 50 -40
2026/02/20 12:30 56815 56850 56715 56730 8562 135 -85
2026/02/20 12:45 56730 56790 56720 56725 4983 70 -5
2026/02/20 13:00 56725 56795 56705 56795 4915 90 70
2026/02/20 13:15 56800 56810 56740 56790 3387 70 -10
2026/02/20 13:30 56795 56830 56770 56810 4556 60 15
2026/02/20 13:45 56810 56860 56800 56855 5246 60 45
2026/02/20 14:00 56855 56880 56805 56820 4793 75 -35
2026/02/20 14:15 56815 56835 56800 56805 2946 35 -10
2026/02/20 14:30 56805 56845 56740 56755 6665 105 -50
2026/02/20 14:45 56755 56810 56745 56805 4503 65 50
2026/02/20 15:00 56805 56860 56805 56845 6341 55 40
2026/02/20 15:15 56850 56880 56815 56855 9758 65 5
2026/02/20 15:30 56860 56870 56785 56845 9525 85 -15
2026/02/20 15:45 56845 56845 56845 56845 1980 0 0
2026/02/20 17:00 56820 56905 56800 56820 8359 105 0
2026/02/20 17:15 56820 56905 56765 56900 4006 140 80
2026/02/20 17:30 56900 56940 56855 56935 2981 85 35
2026/02/20 17:45 56935 56995 56925 56975 3170 70 40
2026/02/20 18:00 56975 57060 56955 57040 4439 105 65
2026/02/20 18:15 57045 57100 57035 57055 3341 65 10
2026/02/20 18:30 57055 57060 56975 57015 3463 85 -40
2026/02/20 18:45 57015 57015 56915 56930 2546 100 -85
2026/02/20 19:00 56930 56955 56900 56940 2128 55 10
2026/02/20 19:15 56945 56970 56910 56925 2059 60 -20
2026/02/20 19:30 56925 56965 56910 56965 1375 55 40
2026/02/20 19:45 56970 56980 56890 56895 2813 90 -75
2026/02/20 20:00 56895 56895 56790 56840 5090 105 -55
2026/02/20 20:15 56840 56885 56835 56865 2276 50 25
2026/02/20 20:30 56865 56895 56845 56860 1861 50 -5
2026/02/20 20:45 56865 56865 56800 56835 2152 65 -30
2026/02/20 21:00 56840 56850 56790 56840 1972 60 0
2026/02/20 21:15 56840 56865 56790 56805 2091 75 -35
2026/02/20 21:30 56800 56800 56730 56740 3483 70 -60
2026/02/20 21:45 56740 56790 56710 56780 3180 80 40
2026/02/20 22:00 56775 56780 56720 56770 3045 60 -5
2026/02/20 22:15 56770 56830 56765 56810 2802 65 40
2026/02/20 22:30 56810 56815 56655 56700 9790 160 -110
2026/02/20 22:45 56705 56770 56685 56765 2996 85 60
2026/02/20 23:00 56765 56795 56710 56725 3984 85 -40
2026/02/20 23:15 56720 56725 56655 56690 3313 70 -30
2026/02/20 23:30 56690 56855 56675 56825 15727 180 135
2026/02/20 23:45 56825 56860 56765 56855 7837 95 30
2026/02/21 0:00 56840 57285 56755 56845 33724 530 5
2026/02/21 0:15 56850 57040 56750 56960 14215 290 110
2026/02/21 0:30 56965 57065 56890 57045 11461 175 80
2026/02/21 0:45 57045 57145 57015 57120 6839 130 75
2026/02/21 1:00 57125 57145 57040 57050 5328 105 -75
2026/02/21 1:15 57050 57080 56990 57010 8629 90 -40
2026/02/21 1:30 57010 57175 56995 57135 5589 180 125
2026/02/21 1:45 57130 57175 57120 57140 3135 55 10
2026/02/21 2:00 57145 57160 56955 56960 5007 205 -185
2026/02/21 2:15 56960 56960 56835 56905 7047 125 -55
2026/02/21 2:30 56900 56980 56885 56960 5225 95 60
2026/02/21 2:45 56965 57085 56925 57065 8121 160 100
2026/02/21 3:00 57060 57070 56985 57005 2166 85 -55
2026/02/21 3:15 57000 57045 56940 56990 5275 105 -10
2026/02/21 3:30 56985 57130 56940 57100 9455 190 115
2026/02/21 3:45 57100 57200 57095 57165 5374 105 65
2026/02/21 4:00 57170 57180 57080 57080 1958 100 -90
2026/02/21 4:15 57080 57120 57065 57100 1714 55 20
2026/02/21 4:30 57100 57140 57095 57110 1898 45 10
2026/02/21 4:45 57110 57145 57085 57090 1765 60 -20
2026/02/21 5:00 57090 57160 57090 57145 1556 70 55
2026/02/21 5:15 57145 57145 57090 57105 1937 55 -40
2026/02/21 5:30 57100 57130 57090 57115 1514 40 15
2026/02/21 5:45 57115 57140 57090 57125 2250 50 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

　　　
2026/02/22

2026/2/16~2/20　日経225先物、時間帯別変動幅