日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/05/12 9:00 37740 37750 37620 37645 32298 130 -95
2025/05/12 9:15 37645 37660 37610 37640 16107 50 -5
2025/05/12 9:30 37640 37735 37635 37690 15071 100 50
2025/05/12 9:45 37690 37690 37580 37580 12273 110 -110
2025/05/12 10:00 37580 37670 37575 37660 10286 95 80
2025/05/12 10:15 37660 37685 37610 37675 9363 75 15
2025/05/12 10:30 37670 37675 37615 37635 10231 60 -35
2025/05/12 10:45 37635 37645 37580 37615 8423 65 -20
2025/05/12 11:00 37615 37625 37570 37580 6927 55 -35
2025/05/12 11:15 37575 37590 37555 37560 6459 35 -15
2025/05/12 11:30 37555 37560 37530 37530 5303 30 -25
2025/05/12 11:45 37535 37560 37510 37510 4239 50 -25
2025/05/12 12:00 37505 37525 37485 37485 5551 40 -20
2025/05/12 12:15 37485 37510 37480 37495 4795 30 10
2025/05/12 12:30 37495 37495 37440 37480 12348 55 -15
2025/05/12 12:45 37480 37490 37460 37475 7796 30 -5
2025/05/12 13:00 37470 37520 37445 37515 12581 75 45
2025/05/12 13:15 37515 37555 37515 37540 7599 40 25
2025/05/12 13:30 37540 37575 37540 37560 7092 35 20
2025/05/12 13:45 37555 37630 37555 37620 11539 75 65
2025/05/12 14:00 37615 37640 37600 37635 10436 40 20
2025/05/12 14:15 37630 37665 37615 37660 6493 50 30
2025/05/12 14:30 37660 37695 37635 37690 9495 60 30
2025/05/12 14:45 37690 37700 37665 37690 9283 35 0
2025/05/12 15:00 37690 37690 37660 37675 11019 30 -15
2025/05/12 15:15 37675 37710 37635 37695 17255 75 20
2025/05/12 15:30 37695 37695 37645 37685 9506 50 -10
2025/05/12 15:45 37700 37700 37700 37700 2363 0 0
2025/05/12 17:00 38200 38260 38155 38230 28917 105 30
2025/05/12 17:15 38230 38325 38185 38230 16386 140 0
2025/05/12 17:30 38230 38305 38210 38295 12605 95 65
2025/05/12 17:45 38300 38370 38275 38340 11814 95 40
2025/05/12 18:00 38345 38415 38340 38390 6593 75 45
2025/05/12 18:15 38395 38405 38355 38400 5162 50 5
2025/05/12 18:30 38400 38415 38380 38400 5057 35 0
2025/05/12 18:45 38405 38490 38385 38485 7905 105 80
2025/05/12 19:00 38485 38505 38425 38490 11760 80 5
2025/05/12 19:15 38490 38560 38480 38555 7266 80 65
2025/05/12 19:30 38555 38615 38540 38555 8814 75 0
2025/05/12 19:45 38560 38610 38545 38605 5874 65 45
2025/05/12 20:00 38600 38610 38505 38510 8313 105 -90
2025/05/12 20:15 38505 38530 38480 38490 6191 50 -15
2025/05/12 20:30 38490 38505 38445 38470 5891 60 -20
2025/05/12 20:45 38470 38495 38410 38435 6656 85 -35
2025/05/12 21:00 38435 38520 38430 38515 3427 90 80
2025/05/12 21:15 38515 38540 38505 38535 3209 35 20
2025/05/12 21:30 38535 38540 38475 38475 4111 65 -60
2025/05/12 21:45 38475 38495 38460 38480 4226 35 5
2025/05/12 22:00 38475 38500 38440 38485 5448 60 10
2025/05/12 22:15 38480 38515 38470 38485 5572 45 5
2025/05/12 22:30 38480 38490 38375 38400 17728 115 -80
2025/05/12 22:45 38405 38530 38380 38445 13392 150 40
2025/05/12 23:00 38450 38570 38440 38565 12222 130 115
2025/05/12 23:15 38565 38565 38465 38490 8275 100 -75
2025/05/12 23:30 38490 38590 38435 38585 12709 155 95
2025/05/12 23:45 38585 38640 38565 38570 10489 75 -15
2025/05/13 0:00 38575 38595 38530 38570 7736 65 -5
2025/05/13 0:15 38570 38600 38525 38595 5622 75 25
2025/05/13 0:30 38595 38640 38575 38590 6004 65 -5
2025/05/13 0:45 38585 38595 38540 38565 4581 55 -20
2025/05/13 1:00 38565 38610 38555 38610 2252 55 45
2025/05/13 1:15 38605 38650 38595 38630 3823 55 25
2025/05/13 1:30 38635 38675 38635 38670 3033 40 35
2025/05/13 1:45 38670 38720 38665 38715 3819 55 45
2025/05/13 2:00 38710 38770 38705 38760 5894 65 50
2025/05/13 2:15 38760 38790 38735 38755 3501 55 -5
2025/05/13 2:30 38760 38780 38745 38750 2321 35 -10
2025/05/13 2:45 38755 38775 38740 38740 1461 35 -15
2025/05/13 3:00 38745 38765 38725 38740 2231 40 -5
2025/05/13 3:15 38740 38780 38740 38770 1677 40 30
2025/05/13 3:30 38770 38780 38740 38745 1580 40 -25
2025/05/13 3:45 38745 38755 38695 38705 2442 60 -40
2025/05/13 4:00 38710 38730 38680 38695 2122 50 -15
2025/05/13 4:15 38700 38715 38670 38680 2496 45 -20
2025/05/13 4:30 38675 38695 38655 38680 2016 40 5
2025/05/13 4:45 38685 38765 38665 38755 4645 100 70
2025/05/13 5:00 38750 38790 38735 38740 2308 55 -10
2025/05/13 5:15 38735 38750 38730 38740 1045 20 5
2025/05/13 5:30 38745 38760 38740 38750 856 20 5
2025/05/13 5:45 38745 38755 38735 38735 1056 20 -10
2025/05/13 6:00 38740 38740 38740 38740 1027 0 0
2025/05/13 8:45 38600 38660 38540 38545 24451 120 -55
2025/05/13 9:00 38545 38565 38445 38470 43805 120 -75
2025/05/13 9:15 38475 38500 38440 38470 17970 60 -5
2025/05/13 9:30 38465 38500 38345 38365 23646 155 -100
2025/05/13 9:45 38365 38405 38320 38335 15564 85 -30
2025/05/13 10:00 38340 38365 38310 38325 12574 55 -15
2025/05/13 10:15 38320 38395 38320 38345 12887 75 25
2025/05/13 10:30 38345 38380 38330 38345 10159 50 0
2025/05/13 10:45 38340 38365 38275 38280 12842 90 -60
2025/05/13 11:00 38280 38330 38255 38275 10450 75 -5
2025/05/13 11:15 38275 38315 38260 38305 9923 55 30
2025/05/13 11:30 38305 38320 38285 38300 3585 35 -5
2025/05/13 11:45 38300 38325 38280 38315 4053 45 15
2025/05/13 12:00 38315 38330 38275 38280 4335 55 -35
2025/05/13 12:15 38285 38315 38275 38285 4428 40 0
2025/05/13 12:30 38285 38320 38260 38310 12531 60 25
2025/05/13 12:45 38305 38325 38280 38280 8009 45 -25
2025/05/13 13:00 38280 38350 38265 38345 10235 85 65
2025/05/13 13:15 38345 38405 38340 38370 13060 65 25
2025/05/13 13:30 38365 38385 38335 38355 8395 50 -10
2025/05/13 13:45 38350 38390 38350 38350 5631 40 0
2025/05/13 14:00 38355 38360 38300 38300 9338 60 -55
2025/05/13 14:15 38305 38370 38300 38365 9756 70 60
2025/05/13 14:30 38360 38365 38310 38360 6994 55 0
2025/05/13 14:45 38360 38360 38305 38330 6676 55 -30
2025/05/13 15:00 38330 38340 38295 38310 9369 45 -20
2025/05/13 15:15 38310 38310 38210 38225 21552 100 -85
2025/05/13 15:30 38230 38270 38200 38255 14808 70 25
2025/05/13 15:45 38200 38200 38200 38200 2704 0 0
2025/05/13 17:00 38185 38190 38090 38130 13637 100 -55
2025/05/13 17:15 38135 38180 38130 38145 6197 50 10
2025/05/13 17:30 38145 38155 38055 38065 6358 100 -80
2025/05/13 17:45 38065 38070 38025 38040 6724 45 -25
2025/05/13 18:00 38040 38085 38025 38060 4674 60 20
2025/05/13 18:15 38065 38105 38040 38105 3902 65 40
2025/05/13 18:30 38105 38105 38070 38085 2754 35 -20
2025/05/13 18:45 38080 38120 38070 38120 3130 50 40
2025/05/13 19:00 38120 38140 38095 38140 5072 45 20
2025/05/13 19:15 38140 38140 38100 38115 1946 40 -25
2025/05/13 19:30 38120 38130 38100 38130 3588 30 10
2025/05/13 19:45 38130 38145 38095 38095 2893 50 -35
2025/05/13 20:00 38095 38125 38085 38120 3176 40 25
2025/05/13 20:15 38115 38135 38085 38090 3638 50 -25
2025/05/13 20:30 38090 38125 38085 38115 2537 40 25
2025/05/13 20:45 38115 38130 38075 38105 3876 55 -10
2025/05/13 21:00 38105 38160 38090 38160 3413 70 55
2025/05/13 21:15 38155 38185 38135 38160 3575 50 5
2025/05/13 21:30 38160 38255 38140 38145 13967 115 -15
2025/05/13 21:45 38145 38225 38140 38210 5951 85 65
2025/05/13 22:00 38210 38240 38175 38235 5661 65 25
2025/05/13 22:15 38230 38245 38175 38190 4471 70 -40
2025/05/13 22:30 38190 38285 38160 38275 11726 125 85
2025/05/13 22:45 38280 38335 38260 38315 9118 75 35
2025/05/13 23:00 38320 38385 38305 38385 6122 80 65
2025/05/13 23:15 38385 38415 38345 38350 7890 70 -35
2025/05/13 23:30 38355 38375 38305 38310 5720 70 -45
2025/05/13 23:45 38315 38375 38310 38355 4562 65 40
2025/05/14 0:00 38350 38400 38330 38385 4450 70 35
2025/05/14 0:15 38385 38445 38380 38425 7893 65 40
2025/05/14 0:30 38420 38445 38395 38420 4708 50 0
2025/05/14 0:45 38420 38430 38390 38405 3205 40 -15
2025/05/14 1:00 38410 38410 38350 38390 3682 60 -20
2025/05/14 1:15 38390 38420 38365 38415 2841 55 25
2025/05/14 1:30 38420 38430 38385 38425 2093 45 5
2025/05/14 1:45 38425 38450 38420 38430 2365 30 5
2025/05/14 2:00 38430 38450 38420 38430 2662 30 0
2025/05/14 2:15 38430 38475 38430 38470 2053 45 40
2025/05/14 2:30 38470 38505 38465 38475 3222 40 5
2025/05/14 2:45 38475 38485 38430 38430 2553 55 -45
2025/05/14 3:00 38430 38465 38405 38460 1779 60 30
2025/05/14 3:15 38460 38470 38440 38440 1452 30 -20
2025/05/14 3:30 38440 38450 38405 38410 955 45 -30
2025/05/14 3:45 38415 38460 38400 38450 1851 60 35
2025/05/14 4:00 38450 38460 38435 38455 1731 25 5
2025/05/14 4:15 38455 38470 38445 38460 1702 25 5
2025/05/14 4:30 38465 38475 38425 38425 1526 50 -40
2025/05/14 4:45 38425 38430 38355 38360 5531 75 -65
2025/05/14 5:00 38360 38370 38325 38355 1503 45 -5
2025/05/14 5:15 38350 38355 38330 38340 622 25 -10
2025/05/14 5:30 38345 38350 38310 38320 1234 40 -25
2025/05/14 5:45 38320 38335 38315 38315 1038 20 -5
2025/05/14 6:00 38315 38315 38315 38315 1106 0 0
2025/05/14 8:45 38300 38395 38295 38345 16090 100 45
2025/05/14 9:00 38345 38385 38235 38255 31780 150 -90
2025/05/14 9:15 38260 38280 38170 38195 19750 110 -65
2025/05/14 9:30 38190 38200 38135 38145 12825 65 -45
2025/05/14 9:45 38145 38150 38010 38025 20072 140 -120
2025/05/14 10:00 38025 38035 37880 37945 23263 155 -80
2025/05/14 10:15 37945 38000 37930 37950 15109 70 5
2025/05/14 10:30 37950 37995 37920 37985 10716 75 35
2025/05/14 10:45 37990 38000 37965 38000 8424 35 10
2025/05/14 11:00 38000 38025 37955 37955 8190 70 -45
2025/05/14 11:15 37955 37970 37900 37910 7399 70 -45
2025/05/14 11:30 37915 37935 37900 37925 4134 35 10
2025/05/14 11:45 37925 37930 37880 37895 4354 50 -30
2025/05/14 12:00 37900 37925 37865 37920 6065 60 20
2025/05/14 12:15 37920 37920 37880 37905 3236 40 -15
2025/05/14 12:30 37905 37975 37875 37965 14839 100 60
2025/05/14 12:45 37965 37980 37925 37925 8128 55 -40
2025/05/14 13:00 37930 37955 37910 37950 6373 45 20
2025/05/14 13:15 37955 38005 37950 37995 9328 55 40
2025/05/14 13:30 37995 38050 37965 38045 10166 85 50
2025/05/14 13:45 38040 38055 38020 38045 5769 35 5
2025/05/14 14:00 38045 38110 38030 38100 10883 80 55
2025/05/14 14:15 38095 38115 38060 38080 8352 55 -15
2025/05/14 14:30 38085 38155 38080 38150 10560 75 65
2025/05/14 14:45 38145 38160 38125 38140 7130 35 -5
2025/05/14 15:00 38140 38160 38120 38150 8483 40 10
2025/05/14 15:15 38155 38175 38120 38150 14088 55 -5
2025/05/14 15:30 38155 38160 38090 38110 11821 70 -45
2025/05/14 15:45 38140 38140 38140 38140 2458 0 0
2025/05/14 17:00 38170 38200 38035 38090 11392 165 -80
2025/05/14 17:15 38095 38120 38055 38110 6411 65 15
2025/05/14 17:30 38115 38115 38065 38105 3534 50 -10
2025/05/14 17:45 38110 38110 38025 38030 3139 85 -80
2025/05/14 18:00 38030 38030 37890 37905 12933 140 -125
2025/05/14 18:15 37905 37940 37885 37930 8952 55 25
2025/05/14 18:30 37930 37955 37880 37895 4327 75 -35
2025/05/14 18:45 37895 37930 37880 37925 3055 50 30
2025/05/14 19:00 37920 37930 37890 37895 2402 40 -25
2025/05/14 19:15 37895 37950 37885 37945 3746 65 50
2025/05/14 19:30 37945 37975 37925 37960 2899 50 15
2025/05/14 19:45 37960 37960 37925 37930 1833 35 -30
2025/05/14 20:00 37935 38000 37935 37995 4489 65 60
2025/05/14 20:15 37995 38015 37985 38010 3322 30 15
2025/05/14 20:30 38015 38035 38010 38015 3541 25 0
2025/05/14 20:45 38015 38025 37990 38020 2219 35 5
2025/05/14 21:00 38020 38055 38000 38040 3671 55 20
2025/05/14 21:15 38045 38080 38035 38070 3329 45 25
2025/05/14 21:30 38070 38075 38010 38015 3084 65 -55
2025/05/14 21:45 38015 38025 37975 38015 4096 50 0
2025/05/14 22:00 38010 38045 37990 38040 3677 55 30
2025/05/14 22:15 38040 38050 37965 37965 3697 85 -75
2025/05/14 22:30 37965 37970 37880 37885 12817 90 -80
2025/05/14 22:45 37890 37895 37775 37845 15654 120 -45
2025/05/14 23:00 37845 37870 37785 37820 9638 85 -25
2025/05/14 23:15 37820 37860 37780 37825 7796 80 5
2025/05/14 23:30 37825 37855 37745 37745 10653 110 -80
2025/05/14 23:45 37750 37810 37735 37785 6099 75 35
2025/05/15 0:00 37785 37785 37655 37705 9631 130 -80
2025/05/15 0:15 37705 37735 37695 37705 6477 40 0
2025/05/15 0:30 37710 37740 37685 37720 5603 55 10
2025/05/15 0:45 37725 37735 37695 37715 2538 40 -10
2025/05/15 1:00 37720 37760 37705 37740 2558 55 20
2025/05/15 1:15 37740 37750 37720 37730 1469 30 -10
2025/05/15 1:30 37730 37770 37695 37725 3315 75 -5
2025/05/15 1:45 37725 37735 37710 37725 1435 25 0
2025/05/15 2:00 37725 37745 37705 37705 2681 40 -20
2025/05/15 2:15 37705 37710 37595 37650 6923 115 -55
2025/05/15 2:30 37655 37690 37645 37670 1964 45 15
2025/05/15 2:45 37665 37690 37650 37690 1902 40 25
2025/05/15 3:00 37690 37725 37680 37700 2763 45 10
2025/05/15 3:15 37700 37720 37670 37675 1361 50 -25
2025/05/15 3:30 37680 37715 37665 37690 2684 50 10
2025/05/15 3:45 37695 37700 37660 37695 1157 40 0
2025/05/15 4:00 37695 37740 37690 37730 1691 50 35
2025/05/15 4:15 37735 37745 37680 37700 1528 65 -35
2025/05/15 4:30 37695 37720 37660 37670 1235 60 -25
2025/05/15 4:45 37670 37735 37660 37720 3544 75 50
2025/05/15 5:00 37715 37730 37680 37710 1287 50 -5
2025/05/15 5:15 37710 37715 37700 37705 803 15 -5
2025/05/15 5:30 37700 37710 37685 37695 513 25 -5
2025/05/15 5:45 37690 37695 37675 37685 685 20 -5
2025/05/15 6:00 37650 37650 37650 37650 907 0 0
2025/05/15 8:45 37680 37795 37665 37795 16670 130 115
2025/05/15 9:00 37790 37875 37775 37810 29978 100 20
2025/05/15 9:15 37810 37845 37740 37745 14534 105 -65
2025/05/15 9:30 37745 37795 37695 37780 15337 100 35
2025/05/15 9:45 37780 37800 37710 37735 11924 90 -45
2025/05/15 10:00 37735 37820 37735 37810 12261 85 75
2025/05/15 10:15 37805 37815 37765 37765 7260 50 -40
2025/05/15 10:30 37765 37785 37725 37725 6929 60 -40
2025/05/15 10:45 37725 37740 37685 37690 7360 55 -35
2025/05/15 11:00 37695 37705 37665 37700 9089 40 5
2025/05/15 11:15 37695 37725 37690 37720 5613 35 25
2025/05/15 11:30 37720 37735 37705 37730 2870 30 10
2025/05/15 11:45 37735 37745 37695 37705 3348 50 -30
2025/05/15 12:00 37700 37705 37675 37695 3898 30 -5
2025/05/15 12:15 37690 37705 37640 37645 4008 65 -45
2025/05/15 12:30 37650 37695 37645 37675 9801 50 25
2025/05/15 12:45 37675 37740 37665 37720 7482 75 45
2025/05/15 13:00 37720 37755 37715 37755 6224 40 35
2025/05/15 13:15 37750 37775 37740 37765 3633 35 15
2025/05/15 13:30 37770 37785 37750 37785 4418 35 15
2025/05/15 13:45 37780 37795 37760 37795 4454 35 15
2025/05/15 14:00 37800 37840 37770 37790 8967 70 -10
2025/05/15 14:15 37795 37820 37770 37775 6054 50 -20
2025/05/15 14:30 37775 37800 37765 37785 7127 35 10
2025/05/15 14:45 37780 37780 37725 37775 8382 55 -5
2025/05/15 15:00 37770 37810 37760 37805 6674 50 35
2025/05/15 15:15 37805 37830 37795 37805 10860 35 0
2025/05/15 15:30 37805 37810 37740 37745 16449 70 -60
2025/05/15 15:45 37715 37715 37715 37715 2795 0 0
2025/05/15 17:00 37685 37720 37665 37700 8772 55 15
2025/05/15 17:15 37700 37725 37685 37715 2581 40 15
2025/05/15 17:30 37710 37715 37615 37630 4983 100 -80
2025/05/15 17:45 37630 37650 37590 37600 4932 60 -30
2025/05/15 18:00 37600 37635 37595 37610 2895 40 10
2025/05/15 18:15 37610 37655 37605 37650 2467 50 40
2025/05/15 18:30 37650 37655 37615 37630 2919 40 -20
2025/05/15 18:45 37635 37685 37635 37680 2390 50 45
2025/05/15 19:00 37680 37680 37640 37665 2461 40 -15
2025/05/15 19:15 37665 37680 37650 37675 1452 30 10
2025/05/15 19:30 37675 37675 37650 37660 1426 25 -15
2025/05/15 19:45 37660 37685 37640 37675 1933 45 15
2025/05/15 20:00 37670 37710 37670 37685 2504 40 15
2025/05/15 20:15 37690 37740 37680 37735 4150 60 45
2025/05/15 20:30 37740 37745 37715 37720 2415 30 -20
2025/05/15 20:45 37715 37720 37690 37695 2148 30 -20
2025/05/15 21:00 37695 37705 37660 37670 2859 45 -25
2025/05/15 21:15 37670 37685 37655 37680 2124 30 10
2025/05/15 21:30 37675 37760 37620 37745 8747 140 70
2025/05/15 21:45 37745 37750 37685 37695 4709 65 -50
2025/05/15 22:00 37700 37715 37675 37695 3696 40 -5
2025/05/15 22:15 37690 37730 37675 37725 2888 55 35
2025/05/15 22:30 37725 37750 37665 37725 10440 85 0
2025/05/15 22:45 37720 37725 37640 37700 7202 85 -20
2025/05/15 23:00 37700 37745 37640 37695 6859 105 -5
2025/05/15 23:15 37700 37745 37665 37695 5445 80 -5
2025/05/15 23:30 37695 37700 37655 37690 4720 45 -5
2025/05/15 23:45 37690 37705 37645 37705 4086 60 15
2025/05/16 0:00 37705 37740 37695 37730 2833 45 25
2025/05/16 0:15 37730 37790 37725 37785 6473 65 55
2025/05/16 0:30 37780 37815 37750 37805 3991 65 25
2025/05/16 0:45 37805 37815 37765 37780 2052 50 -25
2025/05/16 1:00 37780 37800 37760 37765 1918 40 -15
2025/05/16 1:15 37765 37770 37725 37750 2281 45 -15
2025/05/16 1:30 37750 37800 37740 37790 2165 60 40
2025/05/16 1:45 37790 37835 37790 37830 2119 45 40
2025/05/16 2:00 37835 37840 37810 37815 1095 30 -20
2025/05/16 2:15 37820 37850 37815 37835 1147 35 15
2025/05/16 2:30 37830 37840 37795 37830 3030 45 0
2025/05/16 2:45 37830 37830 37775 37780 2019 55 -50
2025/05/16 3:00 37780 37780 37740 37745 1868 40 -35
2025/05/16 3:15 37740 37755 37705 37735 2661 50 -5
2025/05/16 3:30 37740 37760 37730 37735 1376 30 -5
2025/05/16 3:45 37740 37755 37720 37735 936 35 -5
2025/05/16 4:00 37735 37750 37705 37725 2879 45 -10
2025/05/16 4:15 37720 37750 37660 37680 2430 90 -40
2025/05/16 4:30 37680 37735 37680 37730 1322 55 50
2025/05/16 4:45 37725 37780 37720 37775 3300 60 50
2025/05/16 5:00 37780 37820 37765 37785 1859 55 5
2025/05/16 5:15 37785 37795 37765 37770 604 30 -15
2025/05/16 5:30 37770 37790 37765 37785 475 25 15
2025/05/16 5:45 37790 37800 37780 37790 579 20 0
2025/05/16 6:00 37815 37815 37815 37815 927 0 0
2025/05/16 8:45 37790 37825 37735 37765 12657 90 -25
2025/05/16 9:00 37765 37790 37675 37680 28576 115 -85
2025/05/16 9:15 37680 37695 37590 37600 17629 105 -80
2025/05/16 9:30 37600 37635 37565 37575 13065 70 -25
2025/05/16 9:45 37575 37580 37520 37535 15129 60 -40
2025/05/16 10:00 37535 37555 37485 37545 14802 70 10
2025/05/16 10:15 37550 37620 37550 37595 10486 70 45
2025/05/16 10:30 37600 37645 37580 37615 13486 65 15
2025/05/16 10:45 37610 37640 37555 37570 8413 85 -40
2025/05/16 11:00 37570 37610 37560 37605 5575 50 35
2025/05/16 11:15 37605 37670 37605 37655 8558 65 50
2025/05/16 11:30 37655 37715 37650 37705 8006 65 50
2025/05/16 11:45 37700 37710 37685 37710 3349 25 10
2025/05/16 12:00 37710 37715 37690 37695 3207 25 -15
2025/05/16 12:15 37690 37695 37670 37690 3723 25 0
2025/05/16 12:30 37685 37715 37620 37645 13568 95 -40
2025/05/16 12:45 37645 37690 37640 37665 6529 50 20
2025/05/16 13:00 37665 37765 37650 37755 11875 115 90
2025/05/16 13:15 37755 37775 37745 37770 5965 30 15
2025/05/16 13:30 37765 37775 37745 37770 5346 30 5
2025/05/16 13:45 37770 37800 37765 37775 6786 35 5
2025/05/16 14:00 37775 37790 37725 37735 7246 65 -40
2025/05/16 14:15 37735 37765 37725 37730 5686 40 -5
2025/05/16 14:30 37730 37750 37720 37745 5747 30 15
2025/05/16 14:45 37740 37760 37730 37745 4897 30 5
2025/05/16 15:00 37745 37785 37740 37780 6996 45 35
2025/05/16 15:15 37780 37805 37740 37755 14285 65 -25
2025/05/16 15:30 37755 37775 37740 37755 7506 35 0
2025/05/16 15:45 37770 37770 37770 37770 1836 0 0
2025/05/16 17:00 37830 37875 37830 37840 8918 45 10
2025/05/16 17:15 37845 37870 37825 37865 3538 45 20
2025/05/16 17:30 37870 37890 37840 37860 3638 50 -10
2025/05/16 17:45 37860 37880 37845 37855 2039 35 -5
2025/05/16 18:00 37855 37865 37830 37865 2141 35 10
2025/05/16 18:15 37860 37875 37840 37850 1519 35 -10
2025/05/16 18:30 37850 37855 37835 37845 1317 20 -5
2025/05/16 18:45 37850 37880 37840 37860 2053 40 10
2025/05/16 19:00 37860 37870 37840 37865 1022 30 5
2025/05/16 19:15 37860 37910 37860 37905 3217 50 45
2025/05/16 19:30 37910 37935 37905 37920 3570 30 10
2025/05/16 19:45 37920 37925 37900 37910 1499 25 -10
2025/05/16 20:00 37910 37930 37890 37900 3243 40 -10
2025/05/16 20:15 37900 37930 37900 37915 1902 30 15
2025/05/16 20:30 37915 37920 37890 37900 3428 30 -15
2025/05/16 20:45 37895 37930 37890 37930 2085 40 35
2025/05/16 21:00 37930 37935 37895 37910 2528 40 -20
2025/05/16 21:15 37905 37910 37880 37895 1955 30 -10
2025/05/16 21:30 37895 37900 37830 37835 5088 70 -60
2025/05/16 21:45 37835 37835 37795 37805 3819 40 -30
2025/05/16 22:00 37805 37830 37780 37815 3740 50 10
2025/05/16 22:15 37820 37840 37790 37805 3664 50 -15
2025/05/16 22:30 37805 37810 37765 37790 7184 45 -15
2025/05/16 22:45 37795 37840 37790 37825 4496 50 30
2025/05/16 23:00 37825 37875 37740 37875 13122 135 50
2025/05/16 23:15 37870 37910 37865 37870 7516 45 0
2025/05/16 23:30 37870 37885 37800 37810 8722 85 -60
2025/05/16 23:45 37805 37875 37800 37865 4191 75 60
2025/05/17 0:00 37865 37890 37860 37870 2925 30 5
2025/05/17 0:15 37875 37890 37850 37880 1778 40 5
2025/05/17 0:30 37880 37910 37880 37905 2433 30 25
2025/05/17 0:45 37905 37910 37885 37905 1571 25 0
2025/05/17 1:00 37900 37930 37900 37920 1924 30 20
2025/05/17 1:15 37920 37945 37915 37925 1748 30 5
2025/05/17 1:30 37925 37935 37905 37905 950 30 -20
2025/05/17 1:45 37910 37925 37890 37915 1112 35 5
2025/05/17 2:00 37910 37945 37895 37940 2247 50 30
2025/05/17 2:15 37940 37990 37935 37980 3641 55 40
2025/05/17 2:30 37980 37990 37950 37960 1316 40 -20
2025/05/17 2:45 37960 37960 37915 37930 2822 45 -30
2025/05/17 3:00 37930 37945 37920 37945 953 25 15
2025/05/17 3:15 37945 37950 37930 37935 614 20 -10
2025/05/17 3:30 37930 37950 37925 37940 1015 25 10
2025/05/17 3:45 37940 37960 37935 37940 1117 25 0
2025/05/17 4:00 37945 37965 37935 37960 1040 30 15
2025/05/17 4:15 37960 37965 37950 37955 1182 15 -5
2025/05/17 4:30 37955 37965 37945 37955 936 20 0
2025/05/17 4:45 37960 37995 37955 37985 2546 40 25
2025/05/17 5:00 37990 37990 37955 37960 1302 35 -30
2025/05/17 5:15 37960 37965 37950 37955 809 15 -5
2025/05/17 5:30 37950 37960 37930 37935 723 30 -15
2025/05/17 5:45 37935 37940 37820 37820 1961 120 -115

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

　　　
2025/05/18

2025/5/12~5/16　日経225先物、時間帯別変動幅