日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/05/05 9:00 37040 37110 37030 37080 5401 80 40
2025/05/05 9:15 37080 37100 37025 37090 4452 75 10
2025/05/05 9:30 37085 37095 37065 37080 3012 30 -5
2025/05/05 9:45 37085 37155 37080 37155 4620 75 70
2025/05/05 10:00 37160 37165 37085 37085 4073 80 -75
2025/05/05 10:15 37090 37100 36995 37005 4854 105 -85
2025/05/05 10:30 37000 37030 36970 36980 4731 60 -20
2025/05/05 10:45 36980 37000 36940 36950 4054 60 -30
2025/05/05 11:00 36950 36995 36930 36985 2693 65 35
2025/05/05 11:15 36985 36995 36970 36985 1809 25 0
2025/05/05 11:30 36985 36985 36945 36950 1798 40 -35
2025/05/05 11:45 36955 36985 36950 36975 1269 35 20
2025/05/05 12:00 36975 36990 36955 36975 1315 35 0
2025/05/05 12:15 36975 36995 36950 36955 1450 45 -20
2025/05/05 12:30 36955 37010 36950 36995 2651 60 40
2025/05/05 12:45 36995 37000 36980 36995 1027 20 0
2025/05/05 13:00 36990 37000 36940 36970 2104 60 -20
2025/05/05 13:15 36965 36965 36945 36950 958 20 -15
2025/05/05 13:30 36950 36970 36950 36955 1115 20 5
2025/05/05 13:45 36955 36960 36920 36930 1612 40 -25
2025/05/05 14:00 36935 36995 36930 36985 2420 65 50
2025/05/05 14:15 36985 36995 36975 36980 886 20 -5
2025/05/05 14:30 36975 37015 36970 37005 2223 45 30
2025/05/05 14:45 37005 37035 37005 37030 2497 30 25
2025/05/05 15:00 37030 37075 37025 37040 3695 50 10
2025/05/05 15:15 37040 37070 37025 37065 2077 45 25
2025/05/05 15:30 37070 37080 37060 37060 1334 20 -10
2025/05/05 15:45 37050 37050 37050 37050 990 0 0
2025/05/05 17:00 37015 37050 37010 37020 4571 40 5
2025/05/05 17:15 37020 37045 37010 37020 1157 35 0
2025/05/05 17:30 37020 37030 36980 36990 2831 50 -30
2025/05/05 17:45 36990 36990 36950 36985 3014 40 -5
2025/05/05 18:00 36985 36990 36950 36975 2107 40 -10
2025/05/05 18:15 36975 37015 36970 37015 1958 45 40
2025/05/05 18:30 37010 37030 36970 36995 2346 60 -15
2025/05/05 18:45 37000 37020 36990 37000 1963 30 0
2025/05/05 19:00 36995 37005 36975 37005 1895 30 10
2025/05/05 19:15 37005 37015 36985 37005 1192 30 0
2025/05/05 19:30 37005 37015 36995 37000 986 20 -5
2025/05/05 19:45 37000 37050 37000 37040 2152 50 40
2025/05/05 20:00 37045 37070 37035 37060 3064 35 15
2025/05/05 20:15 37065 37070 37030 37035 1734 40 -30
2025/05/05 20:30 37035 37045 37015 37035 1450 30 0
2025/05/05 20:45 37040 37055 37040 37040 1131 15 0
2025/05/05 21:00 37040 37090 37040 37075 3057 50 35
2025/05/05 21:15 37075 37075 37050 37060 1307 25 -15
2025/05/05 21:30 37055 37085 37050 37075 2540 35 20
2025/05/05 21:45 37070 37075 37045 37070 2107 30 0
2025/05/05 22:00 37065 37085 37030 37030 3079 55 -35
2025/05/05 22:15 37030 37090 37030 37085 2381 60 55
2025/05/05 22:30 37085 37105 37030 37070 7833 75 -15
2025/05/05 22:45 37070 37125 37050 37105 5187 75 35
2025/05/05 23:00 37105 37210 37105 37140 12717 105 35
2025/05/05 23:15 37140 37190 37135 37150 5804 55 10
2025/05/05 23:30 37155 37225 37135 37205 5439 90 50
2025/05/05 23:45 37205 37235 37190 37215 3281 45 10
2025/05/06 0:00 37210 37225 37150 37185 5584 75 -25
2025/05/06 0:15 37180 37215 37165 37180 2012 50 0
2025/05/06 0:30 37185 37190 37140 37155 2840 50 -30
2025/05/06 0:45 37155 37235 37155 37235 2984 80 80
2025/05/06 1:00 37235 37290 37230 37275 3824 60 40
2025/05/06 1:15 37275 37295 37270 37290 1164 25 15
2025/05/06 1:30 37290 37300 37255 37280 1516 45 -10
2025/05/06 1:45 37285 37285 37265 37265 1232 20 -20
2025/05/06 2:00 37265 37265 37240 37240 1223 25 -25
2025/05/06 2:15 37240 37255 37230 37240 826 25 0
2025/05/06 2:30 37235 37275 37235 37265 991 40 30
2025/05/06 2:45 37265 37285 37265 37275 774 20 10
2025/05/06 3:00 37270 37340 37265 37340 2164 75 70
2025/05/06 3:15 37335 37340 37295 37300 1067 45 -35
2025/05/06 3:30 37300 37325 37295 37310 590 30 10
2025/05/06 3:45 37310 37310 37250 37250 928 60 -60
2025/05/06 4:00 37250 37260 37210 37225 1577 50 -25
2025/05/06 4:15 37225 37240 37205 37215 1273 35 -10
2025/05/06 4:30 37210 37240 37195 37210 779 45 0
2025/05/06 4:45 37210 37210 37130 37165 3631 80 -45
2025/05/06 5:00 37170 37175 37105 37120 1767 70 -50
2025/05/06 5:15 37120 37125 37110 37120 1391 15 0
2025/05/06 5:30 37120 37135 37115 37130 772 20 10
2025/05/06 5:45 37130 37145 37120 37135 658 25 5
2025/05/06 6:00 37135 37135 37135 37135 607 0 0
2025/05/06 8:45 37110 37155 37095 37110 7208 60 0
2025/05/06 9:00 37110 37185 37090 37165 7142 95 55
2025/05/06 9:15 37165 37175 37135 37175 4276 40 10
2025/05/06 9:30 37175 37205 37145 37155 6132 60 -20
2025/05/06 9:45 37155 37180 37125 37160 5084 55 5
2025/05/06 10:00 37160 37185 37125 37170 4976 60 10
2025/05/06 10:15 37170 37180 37135 37145 3576 45 -25
2025/05/06 10:30 37140 37155 37095 37105 6766 60 -35
2025/05/06 10:45 37105 37135 37095 37130 3664 40 25
2025/05/06 11:00 37130 37145 37095 37110 5621 50 -20
2025/05/06 11:15 37115 37120 37100 37110 3728 20 -5
2025/05/06 11:30 37105 37130 37105 37110 2625 25 5
2025/05/06 11:45 37110 37130 37110 37115 1680 20 5
2025/05/06 12:00 37115 37115 37095 37110 3381 20 -5
2025/05/06 12:15 37110 37130 37105 37120 2192 25 10
2025/05/06 12:30 37120 37140 37105 37120 4696 35 0
2025/05/06 12:45 37120 37120 37110 37110 1817 10 -10
2025/05/06 13:00 37115 37125 37110 37110 2669 15 -5
2025/05/06 13:15 37110 37115 37105 37115 1911 10 5
2025/05/06 13:30 37115 37120 37110 37110 1640 10 -5
2025/05/06 13:45 37110 37130 37110 37130 2149 20 20
2025/05/06 14:00 37135 37135 37105 37105 2101 30 -30
2025/05/06 14:15 37105 37130 37105 37115 3292 25 10
2025/05/06 14:30 37115 37135 37100 37120 2851 35 5
2025/05/06 14:45 37120 37120 37090 37110 3299 30 -10
2025/05/06 15:00 37110 37165 37110 37130 4835 55 20
2025/05/06 15:15 37135 37155 37135 37155 2256 20 20
2025/05/06 15:30 37155 37155 37135 37140 2165 20 -15
2025/05/06 15:45 37130 37130 37130 37130 1042 0 0
2025/05/06 17:00 37025 37035 36940 36950 9279 95 -75
2025/05/06 17:15 36950 36955 36835 36840 8162 120 -110
2025/05/06 17:30 36840 36885 36820 36875 5926 65 35
2025/05/06 17:45 36875 36890 36855 36885 3104 35 10
2025/05/06 18:00 36885 36890 36790 36800 5012 100 -85
2025/05/06 18:15 36800 36815 36770 36805 4048 45 5
2025/05/06 18:30 36805 36840 36800 36810 3044 40 5
2025/05/06 18:45 36805 36840 36765 36835 4810 75 30
2025/05/06 19:00 36830 36830 36795 36825 2005 35 -5
2025/05/06 19:15 36825 36870 36825 36845 3479 45 20
2025/05/06 19:30 36850 36910 36845 36890 3648 65 40
2025/05/06 19:45 36890 36925 36890 36915 2664 35 25
2025/05/06 20:00 36915 36955 36915 36930 2628 40 15
2025/05/06 20:15 36930 36930 36840 36875 7884 90 -55
2025/05/06 20:30 36880 36915 36860 36895 3113 55 15
2025/05/06 20:45 36895 36900 36830 36870 4109 70 -25
2025/05/06 21:00 36870 36905 36855 36870 2642 50 0
2025/05/06 21:15 36875 36890 36850 36860 1555 40 -15
2025/05/06 21:30 36860 36865 36805 36810 2528 60 -50
2025/05/06 21:45 36810 36860 36810 36845 2610 50 35
2025/05/06 22:00 36850 36880 36835 36840 3336 45 -10
2025/05/06 22:15 36840 36845 36800 36805 2956 45 -35
2025/05/06 22:30 36810 36910 36795 36860 7885 115 50
2025/05/06 22:45 36865 36875 36740 36780 8712 135 -85
2025/05/06 23:00 36780 36855 36745 36835 5781 110 55
2025/05/06 23:15 36835 36980 36835 36975 10363 145 140
2025/05/06 23:30 36975 36985 36910 36930 5649 75 -45
2025/05/06 23:45 36930 36965 36900 36930 3719 65 0
2025/05/07 0:00 36920 36965 36910 36935 2480 55 15
2025/05/07 0:15 36940 36965 36910 36955 2184 55 15
2025/05/07 0:30 36950 36980 36895 36905 2504 85 -45
2025/05/07 0:45 36905 36935 36875 36885 1834 60 -20
2025/05/07 1:00 36885 37030 36880 37005 5904 150 120
2025/05/07 1:15 37005 37020 36875 36905 7458 145 -100
2025/05/07 1:30 36900 36955 36885 36890 2851 70 -10
2025/05/07 1:45 36890 36905 36830 36835 2935 75 -55
2025/05/07 2:00 36835 36895 36835 36870 2524 60 35
2025/05/07 2:15 36870 36890 36815 36850 1819 75 -20
2025/05/07 2:30 36850 36870 36775 36780 2614 95 -70
2025/05/07 2:45 36780 36785 36755 36760 2158 30 -20
2025/05/07 3:00 36760 36845 36745 36750 4633 100 -10
2025/05/07 3:15 36755 36835 36755 36835 1664 80 80
2025/05/07 3:30 36830 36845 36815 36820 1366 30 -10
2025/05/07 3:45 36820 36870 36815 36870 1336 55 50
2025/05/07 4:00 36870 36870 36805 36835 1250 65 -35
2025/05/07 4:15 36835 36845 36805 36825 787 40 -10
2025/05/07 4:30 36825 36845 36815 36820 1023 30 -5
2025/05/07 4:45 36820 36835 36740 36755 3203 95 -65
2025/05/07 5:00 36755 36755 36715 36720 1455 40 -35
2025/05/07 5:15 36720 36735 36630 36645 3032 105 -75
2025/05/07 5:30 36650 36690 36645 36675 1839 45 25
2025/05/07 5:45 36680 36690 36670 36685 504 20 5
2025/05/07 6:00 36700 36700 36700 36700 678 0 0
2025/05/07 8:45 37095 37100 36965 36970 22331 135 -125
2025/05/07 9:00 36970 37030 36775 36815 37382 255 -155
2025/05/07 9:15 36820 36955 36785 36945 24634 170 125
2025/05/07 9:30 36950 36960 36825 36845 15007 135 -105
2025/05/07 9:45 36845 36900 36825 36835 11169 75 -10
2025/05/07 10:00 36840 36860 36775 36830 13788 85 -10
2025/05/07 10:15 36830 36850 36780 36805 9813 70 -25
2025/05/07 10:30 36805 36830 36755 36795 11360 75 -10
2025/05/07 10:45 36795 36855 36775 36845 9817 80 50
2025/05/07 11:00 36845 36855 36785 36810 6968 70 -35
2025/05/07 11:15 36810 36860 36790 36830 8703 70 20
2025/05/07 11:30 36830 36860 36785 36790 6505 75 -40
2025/05/07 11:45 36795 36820 36785 36820 2914 35 25
2025/05/07 12:00 36820 36855 36800 36845 3496 55 25
2025/05/07 12:15 36850 36855 36820 36825 3380 35 -25
2025/05/07 12:30 36830 36875 36810 36840 11739 65 10
2025/05/07 12:45 36845 36895 36845 36870 6245 50 25
2025/05/07 13:00 36870 36910 36845 36900 6319 65 30
2025/05/07 13:15 36900 36920 36875 36910 7041 45 10
2025/05/07 13:30 36910 36915 36865 36885 4249 50 -25
2025/05/07 13:45 36885 36915 36880 36905 3812 35 20
2025/05/07 14:00 36905 36910 36860 36890 5268 50 -15
2025/05/07 14:15 36895 36905 36870 36895 3737 35 0
2025/05/07 14:30 36895 36930 36875 36890 8006 55 -5
2025/05/07 14:45 36890 36900 36820 36835 8402 80 -55
2025/05/07 15:00 36830 36875 36805 36855 6765 70 25
2025/05/07 15:15 36855 36860 36800 36810 10047 60 -45
2025/05/07 15:30 36815 36815 36755 36785 13333 60 -30
2025/05/07 15:45 36780 36780 36780 36780 2963 0 0
2025/05/07 17:00 36835 36875 36815 36840 8272 60 5
2025/05/07 17:15 36845 36910 36840 36905 4352 70 60
2025/05/07 17:30 36905 36930 36900 36910 4475 30 5
2025/05/07 17:45 36910 36925 36875 36890 3416 50 -20
2025/05/07 18:00 36885 36920 36875 36895 2145 45 10
2025/05/07 18:15 36900 36910 36855 36860 1784 55 -40
2025/05/07 18:30 36860 36865 36830 36855 2661 35 -5
2025/05/07 18:45 36855 36880 36845 36850 1567 35 -5
2025/05/07 19:00 36845 36850 36815 36835 3125 35 -10
2025/05/07 19:15 36835 36845 36820 36820 1905 25 -15
2025/05/07 19:30 36820 36860 36810 36860 2200 50 40
2025/05/07 19:45 36855 36855 36830 36850 1607 25 -5
2025/05/07 20:00 36850 36875 36835 36865 4879 40 15
2025/05/07 20:15 36865 36870 36840 36840 1882 30 -25
2025/05/07 20:30 36845 36855 36815 36825 1698 40 -20
2025/05/07 20:45 36825 36845 36820 36830 1367 25 5
2025/05/07 21:00 36830 36855 36775 36795 4799 80 -35
2025/05/07 21:15 36790 36835 36780 36790 3099 55 0
2025/05/07 21:30 36790 36820 36780 36810 1891 40 20
2025/05/07 21:45 36815 36820 36760 36775 3942 60 -40
2025/05/07 22:00 36775 36775 36720 36735 4771 55 -40
2025/05/07 22:15 36735 36755 36725 36730 2635 30 -5
2025/05/07 22:30 36735 36750 36680 36735 10663 70 0
2025/05/07 22:45 36735 36740 36640 36730 10646 100 -5
2025/05/07 23:00 36730 36775 36705 36765 6422 70 35
2025/05/07 23:15 36760 36800 36750 36800 3392 50 40
2025/05/07 23:30 36800 36810 36780 36795 3006 30 -5
2025/05/07 23:45 36795 36810 36700 36725 6027 110 -70
2025/05/08 0:00 36725 36745 36690 36705 4465 55 -20
2025/05/08 0:15 36705 36750 36700 36735 3087 50 30
2025/05/08 0:30 36730 36805 36715 36795 3561 90 65
2025/05/08 0:45 36795 36800 36730 36790 3010 70 -5
2025/05/08 1:00 36785 36800 36750 36780 4044 50 -5
2025/05/08 1:15 36780 36810 36725 36735 2367 85 -45
2025/05/08 1:30 36735 36805 36730 36805 1778 75 70
2025/05/08 1:45 36805 36830 36785 36820 2711 45 15
2025/05/08 2:00 36815 36855 36805 36850 4504 50 35
2025/05/08 2:15 36850 36885 36840 36875 8731 45 25
2025/05/08 2:30 36875 36880 36820 36820 3834 60 -55
2025/05/08 2:45 36815 36855 36765 36800 6872 90 -15
2025/05/08 3:00 36805 36870 36615 36625 13415 255 -180
2025/05/08 3:15 36625 36755 36590 36725 6226 165 100
2025/05/08 3:30 36725 36845 36710 36835 9468 135 110
2025/05/08 3:45 36835 36905 36705 36880 10168 200 45
2025/05/08 4:00 36885 36905 36830 36875 5873 75 -10
2025/05/08 4:15 36875 36900 36750 36755 8434 150 -120
2025/05/08 4:30 36755 37080 36730 37010 19061 350 255
2025/05/08 4:45 37010 37050 36820 36955 16049 230 -55
2025/05/08 5:00 36960 37005 36915 36970 2369 90 10
2025/05/08 5:15 36970 36975 36925 36925 1170 50 -45
2025/05/08 5:30 36925 36940 36895 36900 1293 45 -25
2025/05/08 5:45 36900 36915 36890 36895 591 25 -5
2025/05/08 6:00 36965 36965 36965 36965 706 0 0
2025/05/08 8:45 36840 36960 36835 36950 18021 125 110
2025/05/08 9:00 36950 37030 36865 36890 39702 165 -60
2025/05/08 9:15 36885 36900 36805 36850 22039 95 -35
2025/05/08 9:30 36850 36885 36710 36720 18877 175 -130
2025/05/08 9:45 36725 36925 36700 36865 29880 225 140
2025/05/08 10:00 36865 36960 36795 36905 23128 165 40
2025/05/08 10:15 36905 36945 36885 36940 12689 60 35
2025/05/08 10:30 36940 36990 36930 36985 15894 60 45
2025/05/08 10:45 36985 37000 36895 36920 18693 105 -65
2025/05/08 11:00 36920 36990 36920 36960 9650 70 40
2025/05/08 11:15 36965 36995 36965 36985 8082 30 20
2025/05/08 11:30 36985 37035 36965 37025 8028 70 40
2025/05/08 11:45 37020 37075 37020 37065 5197 55 45
2025/05/08 12:00 37065 37100 37050 37085 5569 50 20
2025/05/08 12:15 37085 37125 37085 37090 8355 40 5
2025/05/08 12:30 37090 37100 37040 37060 12473 60 -30
2025/05/08 12:45 37060 37080 37035 37035 7028 45 -25
2025/05/08 13:00 37035 37055 37000 37045 8892 55 10
2025/05/08 13:15 37045 37055 37005 37015 6332 50 -30
2025/05/08 13:30 37015 37040 36995 37035 9390 45 20
2025/05/08 13:45 37040 37075 37010 37070 7020 65 30
2025/05/08 14:00 37075 37090 37040 37080 6821 50 5
2025/05/08 14:15 37080 37090 37055 37080 5145 35 0
2025/05/08 14:30 37080 37090 37045 37070 5491 45 -10
2025/05/08 14:45 37065 37095 37055 37075 6906 40 10
2025/05/08 15:00 37075 37080 37035 37055 8600 45 -20
2025/05/08 15:15 37050 37090 37045 37080 10544 45 30
2025/05/08 15:30 37085 37095 37045 37090 9111 50 5
2025/05/08 15:45 37135 37135 37135 37135 2686 0 0
2025/05/08 17:00 37160 37225 37140 37220 10225 85 60
2025/05/08 17:15 37220 37280 37215 37260 7769 65 40
2025/05/08 17:30 37260 37275 37245 37255 3696 30 -5
2025/05/08 17:45 37255 37325 37245 37320 6674 80 65
2025/05/08 18:00 37320 37355 37320 37350 5200 35 30
2025/05/08 18:15 37350 37380 37340 37355 3699 40 5
2025/05/08 18:30 37355 37420 37345 37415 6274 75 60
2025/05/08 18:45 37415 37425 37400 37405 3879 25 -10
2025/05/08 19:00 37410 37450 37390 37450 4171 60 40
2025/05/08 19:15 37445 37455 37415 37415 3422 40 -30
2025/05/08 19:30 37415 37425 37375 37405 3886 50 -10
2025/05/08 19:45 37405 37450 37405 37435 3288 45 30
2025/05/08 20:00 37435 37450 37405 37410 4122 45 -25
2025/05/08 20:15 37405 37420 37390 37410 2194 30 5
2025/05/08 20:30 37410 37415 37360 37370 4720 55 -40
2025/05/08 20:45 37370 37400 37365 37380 2925 35 10
2025/05/08 21:00 37380 37425 37375 37395 3367 50 15
2025/05/08 21:15 37395 37435 37385 37400 3381 50 5
2025/05/08 21:30 37400 37435 37275 37325 15080 160 -75
2025/05/08 21:45 37320 37380 37315 37335 5794 65 15
2025/05/08 22:00 37335 37345 37295 37310 3593 50 -25
2025/05/08 22:15 37305 37340 37295 37300 3665 45 -5
2025/05/08 22:30 37305 37325 37235 37275 12566 90 -30
2025/05/08 22:45 37275 37285 37205 37250 8265 80 -25
2025/05/08 23:00 37250 37285 37175 37220 8656 110 -30
2025/05/08 23:15 37220 37360 37215 37345 9736 145 125
2025/05/08 23:30 37350 37375 37295 37320 8341 80 -30
2025/05/08 23:45 37325 37365 37225 37275 10921 140 -50
2025/05/09 0:00 37275 37355 37250 37335 8832 105 60
2025/05/09 0:15 37340 37495 37330 37465 15869 165 125
2025/05/09 0:30 37470 37590 37410 37565 13115 180 95
2025/05/09 0:45 37565 37620 37555 37575 10042 65 10
2025/05/09 1:00 37580 37650 37570 37630 5021 80 50
2025/05/09 1:15 37635 37645 37590 37590 3707 55 -45
2025/05/09 1:30 37590 37645 37585 37635 3571 60 45
2025/05/09 1:45 37635 37675 37630 37655 3632 45 20
2025/05/09 2:00 37655 37660 37605 37615 2874 55 -40
2025/05/09 2:15 37615 37640 37595 37635 2184 45 20
2025/05/09 2:30 37640 37655 37570 37610 3450 85 -30
2025/05/09 2:45 37615 37625 37545 37555 2466 80 -60
2025/05/09 3:00 37550 37605 37540 37595 2060 65 45
2025/05/09 3:15 37590 37615 37575 37585 1421 40 -5
2025/05/09 3:30 37590 37635 37585 37630 1688 50 40
2025/05/09 3:45 37625 37630 37595 37595 1802 35 -30
2025/05/09 4:00 37600 37605 37570 37580 2044 35 -20
2025/05/09 4:15 37580 37690 37575 37665 6675 115 85
2025/05/09 4:30 37665 37670 37565 37580 4551 105 -85
2025/05/09 4:45 37575 37575 37465 37480 7472 110 -95
2025/05/09 5:00 37480 37515 37470 37475 2272 45 -5
2025/05/09 5:15 37475 37480 37450 37465 1056 30 -10
2025/05/09 5:30 37465 37495 37465 37480 725 30 15
2025/05/09 5:45 37485 37495 37480 37485 367 15 0
2025/05/09 6:00 37475 37475 37475 37475 843 0 0
2025/05/09 8:45 37400 37480 37380 37455 28409 100 55
2025/05/09 9:00 37455 37535 37350 37360 36779 185 -95
2025/05/09 9:15 37360 37435 37340 37370 15916 95 10
2025/05/09 9:30 37370 37430 37330 37345 13658 100 -25
2025/05/09 9:45 37345 37360 37285 37305 15094 75 -40
2025/05/09 10:00 37305 37345 37280 37320 11237 65 15
2025/05/09 10:15 37320 37410 37315 37395 9538 95 75
2025/05/09 10:30 37390 37415 37365 37410 6519 50 20
2025/05/09 10:45 37410 37460 37385 37445 8291 75 35
2025/05/09 11:00 37445 37475 37435 37470 9709 40 25
2025/05/09 11:15 37470 37510 37460 37505 8435 50 35
2025/05/09 11:30 37505 37535 37500 37510 4882 35 5
2025/05/09 11:45 37505 37520 37460 37470 4779 60 -35
2025/05/09 12:00 37465 37480 37405 37465 7413 75 0
2025/05/09 12:15 37465 37470 37425 37430 4161 45 -35
2025/05/09 12:30 37430 37480 37415 37430 10057 65 0
2025/05/09 12:45 37430 37490 37430 37450 7789 60 20
2025/05/09 13:00 37445 37480 37410 37470 8322 70 25
2025/05/09 13:15 37470 37495 37430 37490 5869 65 20
2025/05/09 13:30 37490 37530 37470 37520 9342 60 30
2025/05/09 13:45 37520 37535 37500 37510 7136 35 -10
2025/05/09 14:00 37510 37545 37490 37515 9189 55 5
2025/05/09 14:15 37515 37555 37490 37500 7514 65 -15
2025/05/09 14:30 37505 37565 37485 37530 16349 80 25
2025/05/09 14:45 37525 37590 37520 37565 11818 70 40
2025/05/09 15:00 37565 37585 37505 37505 9998 80 -60
2025/05/09 15:15 37505 37505 37455 37470 11358 50 -35
2025/05/09 15:30 37470 37525 37470 37500 16011 55 30
2025/05/09 15:45 37520 37520 37520 37520 2470 0 0
2025/05/09 17:00 37550 37555 37505 37525 6758 50 -25
2025/05/09 17:15 37525 37540 37495 37530 3440 45 5
2025/05/09 17:30 37530 37535 37460 37470 3728 75 -60
2025/05/09 17:45 37470 37470 37390 37390 5083 80 -80
2025/05/09 18:00 37390 37430 37390 37415 3469 40 25
2025/05/09 18:15 37420 37450 37400 37415 3409 50 -5
2025/05/09 18:30 37420 37455 37410 37445 1972 45 25
2025/05/09 18:45 37445 37485 37435 37480 2811 50 35
2025/05/09 19:00 37480 37510 37475 37505 3221 35 25
2025/05/09 19:15 37505 37510 37490 37505 2444 20 0
2025/05/09 19:30 37505 37540 37505 37535 3244 35 30
2025/05/09 19:45 37530 37570 37530 37565 4932 40 35
2025/05/09 20:00 37565 37625 37545 37620 5329 80 55
2025/05/09 20:15 37615 37675 37485 37545 21576 190 -70
2025/05/09 20:30 37540 37575 37470 37530 7946 105 -10
2025/05/09 20:45 37530 37555 37520 37525 2583 35 -5
2025/05/09 21:00 37520 37565 37515 37535 2483 50 15
2025/05/09 21:15 37535 37550 37520 37525 1747 30 -10
2025/05/09 21:30 37525 37605 37525 37590 4685 80 65
2025/05/09 21:45 37590 37590 37570 37570 2122 20 -20
2025/05/09 22:00 37575 37620 37570 37570 3762 50 -5
2025/05/09 22:15 37575 37580 37535 37540 2605 45 -35
2025/05/09 22:30 37540 37570 37505 37510 5894 65 -30
2025/05/09 22:45 37515 37565 37490 37560 5833 75 45
2025/05/09 23:00 37555 37590 37515 37525 6671 75 -30
2025/05/09 23:15 37530 37530 37380 37415 9517 150 -115
2025/05/09 23:30 37415 37445 37360 37405 8641 85 -10
2025/05/09 23:45 37405 37455 37390 37440 4872 65 35
2025/05/10 0:00 37445 37480 37430 37465 5378 50 20
2025/05/10 0:15 37465 37480 37415 37435 4267 65 -30
2025/05/10 0:30 37435 37465 37400 37450 4465 65 15
2025/05/10 0:45 37450 37485 37435 37480 4133 50 30
2025/05/10 1:00 37480 37485 37375 37405 4005 110 -75
2025/05/10 1:15 37410 37425 37390 37390 2116 35 -20
2025/05/10 1:30 37385 37415 37365 37375 2545 50 -10
2025/05/10 1:45 37370 37380 37325 37345 3749 55 -25
2025/05/10 2:00 37345 37375 37315 37345 2501 60 0
2025/05/10 2:15 37345 37430 37305 37410 6821 125 65
2025/05/10 2:30 37415 37450 37380 37445 2097 70 30
2025/05/10 2:45 37445 37460 37425 37455 1725 35 10
2025/05/10 3:00 37450 37455 37420 37445 1773 35 -5
2025/05/10 3:15 37440 37445 37400 37425 1483 45 -15
2025/05/10 3:30 37430 37455 37420 37445 1135 35 15
2025/05/10 3:45 37445 37475 37440 37455 1109 35 10
2025/05/10 4:00 37455 37500 37450 37480 1750 50 25
2025/05/10 4:15 37485 37485 37445 37455 839 40 -30
2025/05/10 4:30 37455 37460 37420 37445 1788 40 -10
2025/05/10 4:45 37445 37485 37420 37465 3793 65 20
2025/05/10 5:00 37470 37495 37450 37480 1220 45 10
2025/05/10 5:15 37480 37480 37460 37465 879 20 -15
2025/05/10 5:30 37460 37475 37445 37475 769 30 15
2025/05/10 5:45 37470 37485 37465 37485 478 20 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

　　　
2025/05/11

2025/5/5~5/9　日経225先物、時間帯別変動幅