日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/06/30 9:00 40605 40660 40530 40630 35491 130 25
2025/06/30 9:15 40635 40735 40635 40720 25178 100 85
2025/06/30 9:30 40725 40830 40705 40820 21253 125 95
2025/06/30 9:45 40815 40850 40785 40790 19317 65 -25
2025/06/30 10:00 40790 40830 40720 40825 20432 110 35
2025/06/30 10:15 40830 40870 40815 40820 15080 55 -10
2025/06/30 10:30 40820 40855 40770 40780 15980 85 -40
2025/06/30 10:45 40785 40825 40770 40785 7294 55 0
2025/06/30 11:00 40780 40855 40775 40850 11497 80 70
2025/06/30 11:15 40850 40860 40810 40810 6698 50 -40
2025/06/30 11:30 40810 40835 40795 40835 3540 40 25
2025/06/30 11:45 40835 40840 40770 40790 5428 70 -45
2025/06/30 12:00 40785 40800 40770 40785 4026 30 0
2025/06/30 12:15 40785 40795 40765 40770 4787 30 -15
2025/06/30 12:30 40775 40810 40750 40780 15479 60 5
2025/06/30 12:45 40780 40790 40745 40745 6866 45 -35
2025/06/30 13:00 40750 40790 40735 40780 10752 55 30
2025/06/30 13:15 40775 40800 40765 40770 5872 35 -5
2025/06/30 13:30 40770 40770 40715 40720 6295 55 -50
2025/06/30 13:45 40720 40720 40585 40620 16798 135 -100
2025/06/30 14:00 40620 40620 40480 40565 25138 140 -55
2025/06/30 14:15 40565 40565 40470 40550 15999 95 -15
2025/06/30 14:30 40550 40550 40455 40455 11472 95 -95
2025/06/30 14:45 40455 40495 40390 40440 17917 105 -15
2025/06/30 15:00 40440 40440 40345 40420 21282 95 -20
2025/06/30 15:15 40420 40455 40385 40455 18822 70 35
2025/06/30 15:30 40450 40535 40450 40485 29404 85 35
2025/06/30 15:45 40445 40445 40445 40445 3229 0 0
2025/06/30 17:00 40460 40470 40380 40410 9901 90 -50
2025/06/30 17:15 40410 40440 40350 40360 8138 90 -50
2025/06/30 17:30 40360 40360 40310 40340 4792 50 -20
2025/06/30 17:45 40340 40380 40330 40350 2996 50 10
2025/06/30 18:00 40350 40360 40320 40345 2216 40 -5
2025/06/30 18:15 40345 40375 40335 40375 2104 40 30
2025/06/30 18:30 40375 40385 40345 40350 1650 40 -25
2025/06/30 18:45 40350 40360 40335 40345 2015 25 -5
2025/06/30 19:00 40345 40360 40330 40355 1461 30 10
2025/06/30 19:15 40350 40360 40340 40360 1264 20 10
2025/06/30 19:30 40355 40365 40340 40350 1182 25 -5
2025/06/30 19:45 40350 40360 40320 40320 1594 40 -30
2025/06/30 20:00 40325 40335 40295 40335 3317 40 10
2025/06/30 20:15 40330 40385 40330 40370 2670 55 40
2025/06/30 20:30 40365 40385 40340 40375 2163 45 10
2025/06/30 20:45 40380 40385 40350 40365 1391 35 -15
2025/06/30 21:00 40365 40380 40345 40350 1476 35 -15
2025/06/30 21:15 40345 40360 40335 40350 1452 25 5
2025/06/30 21:30 40355 40365 40345 40360 1265 20 5
2025/06/30 21:45 40360 40380 40320 40380 2083 60 20
2025/06/30 22:00 40375 40425 40375 40395 5360 50 20
2025/06/30 22:15 40395 40420 40385 40385 2448 35 -10
2025/06/30 22:30 40385 40395 40310 40310 6970 85 -75
2025/06/30 22:45 40315 40360 40310 40330 4300 50 15
2025/06/30 23:00 40330 40375 40310 40350 4338 65 20
2025/06/30 23:15 40350 40375 40310 40365 2806 65 15
2025/06/30 23:30 40370 40375 40315 40340 2913 60 -30
2025/06/30 23:45 40340 40375 40325 40350 2755 50 10
2025/07/01 0:00 40350 40375 40305 40315 3646 70 -35
2025/07/01 0:15 40310 40340 40295 40320 2545 45 10
2025/07/01 0:30 40320 40355 40315 40350 2707 40 30
2025/07/01 0:45 40350 40360 40325 40325 1252 35 -25
2025/07/01 1:00 40325 40365 40325 40350 898 40 25
2025/07/01 1:15 40350 40365 40330 40340 1114 35 -10
2025/07/01 1:30 40335 40365 40330 40345 1573 35 10
2025/07/01 1:45 40345 40360 40335 40335 1090 25 -10
2025/07/01 2:00 40340 40355 40330 40350 841 25 10
2025/07/01 2:15 40350 40355 40325 40345 818 30 -5
2025/07/01 2:30 40345 40355 40320 40320 1037 35 -25
2025/07/01 2:45 40325 40360 40235 40300 7291 125 -25
2025/07/01 3:00 40295 40330 40290 40320 1569 40 25
2025/07/01 3:15 40325 40345 40320 40330 853 25 5
2025/07/01 3:30 40330 40330 40230 40250 2487 100 -80
2025/07/01 3:45 40250 40285 40250 40275 1900 35 25
2025/07/01 4:00 40280 40285 40255 40265 1299 30 -15
2025/07/01 4:15 40260 40295 40240 40275 1727 0 15
2025/07/01 4:30 40275 40300 40235 40290 1710 65 15
2025/07/01 4:45 40290 40335 40285 40285 4515 50 -5
2025/07/01 5:00 40290 40295 40225 40235 1584 70 -55
2025/07/01 5:15 40235 40250 40220 40245 610 30 10
2025/07/01 5:30 40250 40280 40245 40275 537 35 25
2025/07/01 5:45 40275 40280 40260 40265 650 20 -10
2025/07/01 6:00 40230 40230 40230 40230 746 0 0
2025/07/01 8:45 40250 40340 40250 40330 14405 90 80
2025/07/01 9:00 40330 40360 40150 40175 44249 210 -155
2025/07/01 9:15 40170 40195 40095 40105 24946 100 -65
2025/07/01 9:30 40110 40145 40045 40130 22654 100 20
2025/07/01 9:45 40135 40180 40110 40125 13834 70 -10
2025/07/01 10:00 40130 40150 40090 40115 13736 60 -15
2025/07/01 10:15 40115 40115 40025 40035 13511 90 -80
2025/07/01 10:30 40035 40090 40020 40050 12216 70 15
2025/07/01 10:45 40050 40095 40045 40070 10317 50 20
2025/07/01 11:00 40070 40090 40040 40045 8644 50 -25
2025/07/01 11:15 40045 40090 40020 40080 8232 70 35
2025/07/01 11:30 40080 40100 40050 40085 4158 50 5
2025/07/01 11:45 40085 40115 40080 40105 3704 35 20
2025/07/01 12:00 40100 40105 40075 40080 3598 30 -20
2025/07/01 12:15 40080 40080 40005 40020 7066 75 -60
2025/07/01 12:30 40020 40065 40000 40020 16920 65 0
2025/07/01 12:45 40020 40090 39975 40085 13512 115 65
2025/07/01 13:00 40085 40150 40030 40140 18980 120 55
2025/07/01 13:15 40140 40145 40095 40130 7595 50 -10
2025/07/01 13:30 40130 40175 40130 40155 9790 45 25
2025/07/01 13:45 40155 40165 40110 40140 5776 55 -15
2025/07/01 14:00 40140 40140 40075 40080 8113 65 -60
2025/07/01 14:15 40085 40110 40070 40090 7608 40 5
2025/07/01 14:30 40095 40100 40065 40075 6329 35 -20
2025/07/01 14:45 40075 40080 39990 39995 11802 90 -80
2025/07/01 15:00 39995 40005 39895 39925 28203 110 -70
2025/07/01 15:15 39925 39975 39905 39925 16439 70 0
2025/07/01 15:30 39920 39975 39900 39950 20605 75 30
2025/07/01 15:45 39890 39890 39890 39890 3892 0 0
2025/07/01 17:00 39840 39860 39690 39715 21811 170 -125
2025/07/01 17:15 39715 39755 39700 39715 7466 55 0
2025/07/01 17:30 39715 39730 39665 39700 7907 65 -15
2025/07/01 17:45 39705 39725 39680 39715 4823 45 10
2025/07/01 18:00 39715 39730 39655 39665 4976 75 -50
2025/07/01 18:15 39665 39700 39640 39675 4343 60 10
2025/07/01 18:30 39675 39675 39620 39630 3436 55 -45
2025/07/01 18:45 39630 39655 39590 39650 5381 65 20
2025/07/01 19:00 39650 39685 39645 39665 3061 40 15
2025/07/01 19:15 39665 39700 39665 39695 2291 35 30
2025/07/01 19:30 39695 39725 39690 39695 2427 35 0
2025/07/01 19:45 39695 39710 39680 39705 1504 30 10
2025/07/01 20:00 39710 39725 39685 39695 1777 40 -15
2025/07/01 20:15 39695 39700 39680 39695 2144 20 0
2025/07/01 20:30 39695 39715 39670 39680 2135 45 -15
2025/07/01 20:45 39680 39690 39630 39655 3509 60 -25
2025/07/01 21:00 39650 39655 39625 39625 2860 30 -25
2025/07/01 21:15 39630 39640 39595 39610 3103 45 -20
2025/07/01 21:30 39615 39665 39600 39625 3660 65 10
2025/07/01 21:45 39625 39665 39615 39660 2044 50 35
2025/07/01 22:00 39660 39695 39660 39685 2662 35 25
2025/07/01 22:15 39680 39695 39655 39685 3686 40 5
2025/07/01 22:30 39685 39735 39675 39710 6938 60 25
2025/07/01 22:45 39715 39780 39715 39735 6726 65 20
2025/07/01 23:00 39740 39765 39700 39745 5749 65 5
2025/07/01 23:15 39745 39760 39700 39740 3832 60 -5
2025/07/01 23:30 39740 39740 39665 39680 4838 75 -60
2025/07/01 23:45 39680 39715 39660 39680 2752 55 0
2025/07/02 0:00 39680 39730 39630 39635 5100 100 -45
2025/07/02 0:15 39640 39710 39635 39705 3894 75 65
2025/07/02 0:30 39705 39720 39605 39620 5595 115 -85
2025/07/02 0:45 39620 39670 39600 39670 3371 70 50
2025/07/02 1:00 39675 39750 39670 39745 3484 80 70
2025/07/02 1:15 39745 39750 39725 39730 2676 25 -15
2025/07/02 1:30 39730 39730 39705 39710 1328 25 -20
2025/07/02 1:45 39710 39745 39685 39690 1642 60 -20
2025/07/02 2:00 39690 39755 39685 39740 2037 70 50
2025/07/02 2:15 39740 39775 39735 39765 1496 40 25
2025/07/02 2:30 39765 39770 39745 39765 984 25 0
2025/07/02 2:45 39765 39775 39750 39765 1023 25 0
2025/07/02 3:00 39760 39775 39755 39770 1057 20 10
2025/07/02 3:15 39770 39780 39755 39760 969 25 -10
2025/07/02 3:30 39760 39790 39760 39785 975 30 25
2025/07/02 3:45 39785 39800 39725 39740 1909 75 -45
2025/07/02 4:00 39735 39740 39620 39665 7069 120 -70
2025/07/02 4:15 39665 39725 39665 39725 1773 60 60
2025/07/02 4:30 39730 39740 39700 39725 1368 40 -5
2025/07/02 4:45 39725 39730 39660 39670 4248 70 -55
2025/07/02 5:00 39670 39675 39630 39640 1064 45 -30
2025/07/02 5:15 39640 39655 39635 39640 550 20 0
2025/07/02 5:30 39640 39645 39620 39625 584 25 -15
2025/07/02 5:45 39620 39625 39575 39580 2152 50 -40
2025/07/02 6:00 39570 39570 39570 39570 1026 0 0
2025/07/02 8:45 39500 39520 39430 39470 23563 90 -30
2025/07/02 9:00 39465 39580 39445 39510 45056 135 45
2025/07/02 9:15 39510 39615 39495 39605 25344 120 95
2025/07/02 9:30 39605 39645 39590 39635 15985 55 30
2025/07/02 9:45 39630 39695 39620 39665 17779 75 35
2025/07/02 10:00 39665 39760 39655 39725 18880 105 60
2025/07/02 10:15 39725 39730 39580 39640 23280 150 -85
2025/07/02 10:30 39640 39655 39595 39615 14726 60 -25
2025/07/02 10:45 39620 39655 39585 39585 9649 70 -35
2025/07/02 11:00 39585 39620 39560 39580 12402 60 -5
2025/07/02 11:15 39585 39625 39555 39600 9578 70 15
2025/07/02 11:30 39600 39620 39585 39600 5079 35 0
2025/07/02 11:45 39600 39635 39590 39630 3108 45 30
2025/07/02 12:00 39625 39640 39600 39625 5264 40 0
2025/07/02 12:15 39625 39630 39605 39620 3449 25 -5
2025/07/02 12:30 39620 39685 39620 39665 13233 65 45
2025/07/02 12:45 39665 39740 39665 39735 11477 75 70
2025/07/02 13:00 39740 39795 39730 39775 10818 65 35
2025/07/02 13:15 39780 39850 39755 39845 14667 95 65
2025/07/02 13:30 39840 39925 39835 39910 15425 90 70
2025/07/02 13:45 39910 39955 39900 39925 11391 55 15
2025/07/02 14:00 39930 39930 39845 39850 11101 85 -80
2025/07/02 14:15 39850 39865 39790 39805 11208 75 -45
2025/07/02 14:30 39805 39820 39770 39805 10765 50 0
2025/07/02 14:45 39810 39810 39765 39780 10386 45 -30
2025/07/02 15:00 39780 39810 39730 39745 13377 80 -35
2025/07/02 15:15 39745 39800 39725 39740 15634 75 -5
2025/07/02 15:30 39740 39795 39735 39790 15233 60 50
2025/07/02 15:45 39790 39790 39790 39790 3362 0 0
2025/07/02 17:00 39760 39760 39675 39685 8261 85 -75
2025/07/02 17:15 39685 39735 39680 39730 3852 55 45
2025/07/02 17:30 39730 39735 39700 39705 2927 35 -25
2025/07/02 17:45 39705 39740 39700 39730 1899 40 25
2025/07/02 18:00 39730 39770 39715 39765 3313 55 35
2025/07/02 18:15 39765 39790 39755 39785 2683 35 20
2025/07/02 18:30 39785 39800 39765 39770 2706 35 -15
2025/07/02 18:45 39770 39775 39735 39765 2372 40 -5
2025/07/02 19:00 39765 39765 39730 39755 1756 35 -10
2025/07/02 19:15 39755 39760 39735 39740 923 25 -15
2025/07/02 19:30 39740 39755 39715 39720 1710 40 -20
2025/07/02 19:45 39720 39730 39685 39700 2568 45 -20
2025/07/02 20:00 39705 39735 39705 39720 1581 30 15
2025/07/02 20:15 39725 39770 39725 39765 1596 45 40
2025/07/02 20:30 39770 39785 39750 39780 2157 35 10
2025/07/02 20:45 39785 39790 39735 39760 2542 55 -25
2025/07/02 21:00 39760 39765 39715 39755 2810 50 -5
2025/07/02 21:15 39755 39755 39585 39630 12582 170 -125
2025/07/02 21:30 39630 39650 39565 39575 7107 85 -55
2025/07/02 21:45 39575 39635 39575 39635 4301 60 60
2025/07/02 22:00 39635 39670 39620 39635 5187 50 0
2025/07/02 22:15 39635 39670 39635 39650 3231 35 15
2025/07/02 22:30 39655 39680 39625 39655 5119 55 0
2025/07/02 22:45 39655 39685 39620 39630 3948 65 -25
2025/07/02 23:00 39630 39710 39615 39710 4630 95 80
2025/07/02 23:15 39710 39715 39660 39695 7128 55 -15
2025/07/02 23:30 39695 39760 39685 39695 5856 75 0
2025/07/02 23:45 39690 39750 39680 39725 5268 70 35
2025/07/03 0:00 39725 39750 39705 39720 3427 45 -5
2025/07/03 0:15 39725 39735 39700 39705 2740 35 -20
2025/07/03 0:30 39705 39740 39705 39730 2868 35 25
2025/07/03 0:45 39725 39740 39680 39685 2362 60 -40
2025/07/03 1:00 39680 39695 39665 39690 1736 30 10
2025/07/03 1:15 39690 39715 39685 39705 1844 30 15
2025/07/03 1:30 39700 39720 39685 39700 1425 35 0
2025/07/03 1:45 39705 39705 39675 39685 1008 30 -20
2025/07/03 2:00 39680 39685 39665 39670 1177 20 -10
2025/07/03 2:15 39670 39695 39660 39690 777 35 20
2025/07/03 2:30 39690 39705 39670 39685 842 35 -5
2025/07/03 2:45 39685 39695 39670 39675 571 25 -10
2025/07/03 3:00 39680 39695 39670 39685 563 25 5
2025/07/03 3:15 39690 39715 39685 39705 901 30 15
2025/07/03 3:30 39705 39720 39695 39715 1342 25 10
2025/07/03 3:45 39710 39710 39660 39670 1238 50 -40
2025/07/03 4:00 39670 39675 39655 39660 1268 20 -10
2025/07/03 4:15 39660 39665 39640 39645 1287 25 -15
2025/07/03 4:30 39645 39670 39645 39670 1153 25 25
2025/07/03 4:45 39675 39720 39670 39710 2106 50 35
2025/07/03 5:00 39710 39730 39700 39715 1003 30 5
2025/07/03 5:15 39715 39720 39700 39715 268 20 0
2025/07/03 5:30 39720 39745 39715 39740 456 30 20
2025/07/03 5:45 39740 39745 39735 39740 334 10 0
2025/07/03 6:00 39745 39745 39745 39745 886 0 0
2025/07/03 8:45 39760 39810 39730 39805 14930 80 45
2025/07/03 9:00 39805 39820 39680 39700 29642 140 -105
2025/07/03 9:15 39700 39725 39665 39685 12889 60 -15
2025/07/03 9:30 39685 39805 39675 39800 13166 130 115
2025/07/03 9:45 39800 39850 39770 39830 11245 80 30
2025/07/03 10:00 39825 39875 39810 39820 14969 65 -5
2025/07/03 10:15 39820 39835 39760 39815 9909 75 -5
2025/07/03 10:30 39820 39835 39735 39735 9402 100 -85
2025/07/03 10:45 39735 39770 39720 39750 9352 50 15
2025/07/03 11:00 39750 39750 39685 39730 9267 65 -20
2025/07/03 11:15 39730 39770 39725 39730 5866 45 0
2025/07/03 11:30 39730 39735 39700 39730 3910 35 0
2025/07/03 11:45 39730 39755 39730 39735 2439 25 5
2025/07/03 12:00 39735 39735 39715 39730 2864 20 -5
2025/07/03 12:15 39730 39765 39715 39755 4645 50 25
2025/07/03 12:30 39750 39830 39750 39820 12673 80 70
2025/07/03 12:45 39825 39825 39780 39785 5659 45 -40
2025/07/03 13:00 39785 39810 39765 39800 6904 45 15
2025/07/03 13:15 39805 39810 39775 39775 5380 35 -30
2025/07/03 13:30 39775 39775 39715 39755 9644 60 -20
2025/07/03 13:45 39755 39770 39740 39765 3952 30 10
2025/07/03 14:00 39765 39770 39730 39735 5316 40 -30
2025/07/03 14:15 39735 39750 39715 39730 6081 35 -5
2025/07/03 14:30 39735 39750 39715 39745 6175 35 10
2025/07/03 14:45 39740 39740 39680 39705 11894 60 -35
2025/07/03 15:00 39705 39715 39670 39675 11280 45 -30
2025/07/03 15:15 39675 39715 39650 39705 15120 65 30
2025/07/03 15:30 39710 39765 39690 39710 22764 75 0
2025/07/03 15:45 39720 39720 39720 39720 2128 0 0
2025/07/03 17:00 39765 39795 39765 39790 5563 30 25
2025/07/03 17:15 39795 39795 39765 39785 2283 30 -10
2025/07/03 17:30 39785 39795 39765 39775 2020 30 -10
2025/07/03 17:45 39775 39780 39755 39755 1469 25 -20
2025/07/03 18:00 39760 39765 39745 39765 1523 20 5
2025/07/03 18:15 39760 39785 39760 39780 1828 25 20
2025/07/03 18:30 39780 39780 39750 39765 1400 30 -15
2025/07/03 18:45 39760 39770 39750 39755 859 20 -5
2025/07/03 19:00 39760 39765 39735 39745 1525 30 -15
2025/07/03 19:15 39745 39745 39730 39740 1100 15 -5
2025/07/03 19:30 39740 39760 39740 39745 476 20 5
2025/07/03 19:45 39745 39750 39740 39745 628 10 0
2025/07/03 20:00 39745 39755 39740 39745 608 15 0
2025/07/03 20:15 39745 39755 39740 39755 785 15 10
2025/07/03 20:30 39750 39765 39735 39755 1160 30 5
2025/07/03 20:45 39755 39765 39745 39765 684 20 10
2025/07/03 21:00 39765 39800 39760 39775 2213 40 10
2025/07/03 21:15 39775 39780 39755 39780 2238 25 5
2025/07/03 21:30 39770 40040 39770 39985 22160 270 215
2025/07/03 21:45 39985 40000 39905 39930 10334 95 -55
2025/07/03 22:00 39930 39965 39905 39950 5936 60 20
2025/07/03 22:15 39945 39960 39925 39935 3523 35 -10
2025/07/03 22:30 39935 40030 39925 40010 8488 105 75
2025/07/03 22:45 40010 40025 39975 39990 6399 50 -20
2025/07/03 23:00 39995 40085 39990 40065 8681 95 70
2025/07/03 23:15 40065 40090 40035 40050 4759 55 -15
2025/07/03 23:30 40055 40095 40055 40085 3120 40 30
2025/07/03 23:45 40090 40095 40070 40075 2252 25 -15
2025/07/04 0:00 40075 40100 40060 40080 3413 40 5
2025/07/04 0:15 40085 40085 40035 40050 4278 50 -35
2025/07/04 0:30 40055 40075 40050 40075 2066 25 20
2025/07/04 0:45 40070 40075 40030 40035 1907 45 -35
2025/07/04 1:00 40030 40055 40025 40050 1033 30 20
2025/07/04 1:15 40050 40075 40040 40040 1004 35 -10
2025/07/04 1:30 40040 40075 40040 40045 966 35 5
2025/07/04 1:45 40045 40065 40005 40060 3535 60 15
2025/07/04 2:00 40055 40070 40040 40050 1063 30 -5
2025/07/04 2:15 40045 40060 40040 40055 447 20 10
2025/07/04 2:30 40050 40070 40045 40065 424 25 15
2025/07/04 2:45 40070 40080 40065 40065 641 15 -5
2025/07/04 3:00 40070 40070 40060 40065 159 10 -5
2025/07/04 3:15 40065 40080 40065 40075 394 15 10
2025/07/04 3:30 40080 40120 40080 40100 1865 40 20
2025/07/04 3:45 40100 40120 40100 40115 424 20 15
2025/07/04 4:00 40115 40125 40105 40115 429 20 0
2025/07/04 4:15 40115 40115 40100 40105 368 15 -10
2025/07/04 4:30 40100 40115 40095 40110 400 20 10
2025/07/04 4:45 40110 40120 40095 40120 560 25 10
2025/07/04 5:00 40120 40120 40080 40085 682 40 -35
2025/07/04 5:15 40085 40085 40070 40080 469 15 -5
2025/07/04 5:30 40080 40100 40080 40095 385 20 15
2025/07/04 5:45 40095 40115 40090 40115 493 25 20
2025/07/04 6:00 40115 40115 40115 40115 838 0 0
2025/07/04 8:45 39960 40000 39935 39965 16700 65 5
2025/07/04 9:00 39960 40005 39790 39805 38635 215 -155
2025/07/04 9:15 39805 39815 39710 39805 19716 105 0
2025/07/04 9:30 39805 39860 39795 39815 13611 65 10
2025/07/04 9:45 39815 39885 39805 39860 10336 80 45
2025/07/04 10:00 39865 39915 39850 39905 11326 65 40
2025/07/04 10:15 39905 39940 39890 39890 9787 50 -15
2025/07/04 10:30 39895 39920 39870 39890 9705 50 -5
2025/07/04 10:45 39890 39910 39845 39850 6040 65 -40
2025/07/04 11:00 39845 39875 39795 39815 10600 80 -30
2025/07/04 11:15 39815 39830 39780 39825 8908 50 10
2025/07/04 11:30 39820 39840 39805 39810 2582 35 -10
2025/07/04 11:45 39815 39835 39810 39825 2226 25 10
2025/07/04 12:00 39825 39840 39790 39805 3395 50 -20
2025/07/04 12:15 39810 39820 39795 39810 2196 25 0
2025/07/04 12:30 39805 39830 39750 39775 8483 80 -30
2025/07/04 12:45 39780 39780 39730 39760 6612 50 -20
2025/07/04 13:00 39760 39790 39725 39730 6196 65 -30
2025/07/04 13:15 39735 39755 39690 39715 10129 65 -20
2025/07/04 13:30 39715 39770 39710 39765 7550 60 50
2025/07/04 13:45 39770 39835 39765 39835 9949 70 65
2025/07/04 14:00 39835 39845 39815 39835 7933 30 0
2025/07/04 14:15 39835 39860 39830 39855 7551 30 20
2025/07/04 14:30 39855 39865 39805 39835 7967 60 -20
2025/07/04 14:45 39835 39860 39830 39845 6971 30 10
2025/07/04 15:00 39845 39845 39785 39790 8574 60 -55
2025/07/04 15:15 39790 39815 39780 39805 9644 35 15
2025/07/04 15:30 39805 39835 39785 39790 9971 50 -15
2025/07/04 15:45 39770 39770 39770 39770 3051 0 0
2025/07/04 17:00 39750 39765 39720 39730 6151 45 -20
2025/07/04 17:15 39730 39745 39685 39735 6677 60 5
2025/07/04 17:30 39740 39745 39670 39685 4537 75 -55
2025/07/04 17:45 39685 39685 39610 39620 4872 75 -65
2025/07/04 18:00 39620 39670 39610 39670 5017 60 50
2025/07/04 18:15 39665 39665 39630 39650 2736 35 -15
2025/07/04 18:30 39650 39665 39635 39660 1774 30 10
2025/07/04 18:45 39660 39690 39655 39685 2212 35 25
2025/07/04 19:00 39690 39700 39660 39685 2154 40 -5
2025/07/04 19:15 39680 39730 39680 39730 2456 50 50
2025/07/04 19:30 39730 39745 39690 39690 3793 55 -40
2025/07/04 19:45 39690 39695 39640 39680 3309 55 -10
2025/07/04 20:00 39675 39705 39660 39685 2118 45 10
2025/07/04 20:15 39690 39710 39685 39695 1643 25 5
2025/07/04 20:30 39700 39705 39670 39685 1201 35 -15
2025/07/04 20:45 39690 39715 39685 39710 896 30 20
2025/07/04 21:00 39710 39720 39700 39715 1083 20 5
2025/07/04 21:15 39715 39720 39695 39715 1412 25 0
2025/07/04 21:30 39715 39725 39705 39715 931 20 0
2025/07/04 21:45 39720 39720 39700 39705 928 20 -15
2025/07/04 22:00 39710 39725 39690 39715 2017 35 5
2025/07/04 22:15 39715 39730 39705 39730 1344 25 15
2025/07/04 22:30 39730 39795 39720 39790 6034 75 60
2025/07/04 22:45 39790 39810 39765 39795 7783 45 5
2025/07/04 23:00 39800 39805 39755 39785 2330 50 -15
2025/07/04 23:15 39785 39795 39770 39785 1338 25 0
2025/07/04 23:30 39785 39810 39780 39795 2078 30 10
2025/07/04 23:45 39790 39800 39775 39785 771 25 -5
2025/07/05 0:00 39785 39800 39775 39780 856 25 -5
2025/07/05 0:15 39780 39785 39745 39755 1911 40 -25
2025/07/05 0:30 39755 39785 39750 39770 1340 35 15
2025/07/05 0:45 39770 39785 39765 39775 777 20 5
2025/07/05 1:00 39775 39780 39770 39770 342 10 -5
2025/07/05 1:15 39775 39780 39735 39780 1404 45 5
2025/07/05 1:30 39775 39780 39740 39750 468 40 -25
2025/07/05 1:45 39750 39760 39725 39725 713 35 -25
2025/07/05 2:00 39725 39730 39685 39685 1583 45 -40
2025/07/05 2:15 39690 39715 39685 39695 448 30 5
2025/07/05 2:30 39700 39720 39695 39710 350 25 10
2025/07/05 2:45 39710 39715 39705 39705 139 10 -5
2025/07/05 3:00 39705 39715 39705 39710 173 10 5
2025/07/05 3:15 39715 39730 39715 39725 464 15 10
2025/07/05 3:30 39725 39740 39720 39730 203 20 5
2025/07/05 3:45 39730 39750 39730 39735 428 20 5
2025/07/05 4:00 39740 39740 39720 39730 242 20 -10
2025/07/05 4:15 39730 39750 39725 39740 304 25 10
2025/07/05 4:30 39745 39750 39735 39735 136 15 -10
2025/07/05 4:45 39735 39745 39735 39740 134 10 5
2025/07/05 5:00 39745 39750 39735 39735 119 15 -10
2025/07/05 5:15 39735 39745 39735 39735 152 10 0
2025/07/05 5:30 39735 39740 39720 39735 411 20 0
2025/07/05 5:45 39730 39735 39720 39720 550 15 -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

　　　
2025/07/06

2025/6/30~7/4　日経225先物、時間帯別変動幅