日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/07/28 9:00 41465 41470 41065 41200 58654 405 -265
2025/07/28 9:15 41205 41330 41170 41295 28143 160 90
2025/07/28 9:30 41300 41310 41230 41235 15399 80 -65
2025/07/28 9:45 41240 41265 41180 41180 10850 85 -60
2025/07/28 10:00 41185 41230 41150 41225 12123 80 40
2025/07/28 10:15 41225 41245 41185 41220 8926 60 -5
2025/07/28 10:30 41220 41235 41145 41160 8094 90 -60
2025/07/28 10:45 41160 41195 41155 41165 5366 40 5
2025/07/28 11:00 41165 41175 41125 41140 7552 50 -25
2025/07/28 11:15 41135 41155 41100 41150 8807 55 15
2025/07/28 11:30 41145 41205 41140 41195 4989 65 50
2025/07/28 11:45 41195 41200 41175 41190 4151 25 -5
2025/07/28 12:00 41190 41205 41170 41180 4106 35 -10
2025/07/28 12:15 41180 41185 41160 41170 3365 25 -10
2025/07/28 12:30 41175 41185 41070 41080 17648 115 -95
2025/07/28 12:45 41080 41090 41050 41050 9774 40 -30
2025/07/28 13:00 41055 41105 41035 41050 9280 70 -5
2025/07/28 13:15 41050 41070 41025 41055 7057 45 5
2025/07/28 13:30 41055 41065 41025 41060 9598 40 5
2025/07/28 13:45 41065 41065 41005 41005 7651 60 -60
2025/07/28 14:00 41010 41050 41005 41035 8212 45 25
2025/07/28 14:15 41040 41085 41025 41040 12881 60 0
2025/07/28 14:30 41045 41085 41035 41085 7899 50 40
2025/07/28 14:45 41085 41105 41045 41085 11067 60 0
2025/07/28 15:00 41085 41085 41045 41060 8930 40 -25
2025/07/28 15:15 41060 41085 41030 41030 12785 55 -30
2025/07/28 15:30 41030 41030 40930 40935 17450 100 -95
2025/07/28 15:45 40910 40910 40910 40910 3373 0 0
2025/07/28 17:00 40955 40960 40855 40890 11539 105 -65
2025/07/28 17:15 40885 40930 40885 40920 4131 45 35
2025/07/28 17:30 40920 40950 40910 40930 2456 40 10
2025/07/28 17:45 40935 40940 40910 40920 2576 30 -15
2025/07/28 18:00 40920 40945 40915 40945 1258 30 25
2025/07/28 18:15 40945 40955 40920 40935 2130 35 -10
2025/07/28 18:30 40935 40960 40930 40945 1680 30 10
2025/07/28 18:45 40950 40980 40945 40975 1734 35 25
2025/07/28 19:00 40975 40990 40960 40980 1661 30 5
2025/07/28 19:15 40985 41025 40985 41025 3327 40 40
2025/07/28 19:30 41020 41025 40990 40995 1789 35 -25
2025/07/28 19:45 40995 41000 40965 40965 2131 35 -30
2025/07/28 20:00 40960 40975 40940 40960 1993 35 0
2025/07/28 20:15 40960 40965 40935 40945 2097 30 -15
2025/07/28 20:30 40945 40980 40945 40955 1600 35 10
2025/07/28 20:45 40950 40955 40920 40930 2431 35 -20
2025/07/28 21:00 40925 40935 40880 40885 4646 55 -40
2025/07/28 21:15 40880 40905 40875 40895 2225 30 15
2025/07/28 21:30 40900 40900 40860 40875 2900 40 -25
2025/07/28 21:45 40875 40880 40830 40840 3994 50 -35
2025/07/28 22:00 40845 40855 40790 40800 4746 65 -45
2025/07/28 22:15 40805 40825 40790 40820 3611 35 15
2025/07/28 22:30 40820 40840 40770 40780 9085 70 -40
2025/07/28 22:45 40775 40790 40680 40725 10689 110 -50
2025/07/28 23:00 40725 40770 40710 40730 6137 60 5
2025/07/28 23:15 40730 40735 40675 40710 5152 60 -20
2025/07/28 23:30 40715 40760 40715 40755 4509 45 40
2025/07/28 23:45 40755 40760 40720 40740 2449 40 -15
2025/07/29 0:00 40735 40740 40710 40735 1978 30 0
2025/07/29 0:15 40740 40745 40690 40725 3947 55 -15
2025/07/29 0:30 40730 40750 40715 40720 3013 35 -10
2025/07/29 0:45 40720 40740 40720 40735 1456 20 15
2025/07/29 1:00 40735 40745 40720 40735 1474 25 0
2025/07/29 1:15 40740 40770 40740 40755 1538 30 15
2025/07/29 1:30 40755 40760 40740 40745 790 20 -10
2025/07/29 1:45 40745 40745 40720 40725 1357 25 -20
2025/07/29 2:00 40730 40730 40705 40710 1851 25 -20
2025/07/29 2:15 40710 40710 40675 40700 3229 35 -10
2025/07/29 2:30 40700 40740 40700 40720 1232 40 20
2025/07/29 2:45 40720 40725 40705 40710 1228 20 -10
2025/07/29 3:00 40710 40720 40685 40715 1624 35 5
2025/07/29 3:15 40715 40730 40700 40720 777 30 5
2025/07/29 3:30 40720 40745 40715 40745 804 30 25
2025/07/29 3:45 40740 40750 40730 40735 654 20 -5
2025/07/29 4:00 40730 40740 40720 40730 842 20 0
2025/07/29 4:15 40730 40755 40725 40745 890 0 15
2025/07/29 4:30 40745 40770 40735 40765 834 35 20
2025/07/29 4:45 40770 40800 40765 40795 2816 35 25
2025/07/29 5:00 40790 40810 40790 40800 1147 20 10
2025/07/29 5:15 40795 40795 40780 40785 336 15 -10
2025/07/29 5:30 40790 40800 40785 40790 232 15 0
2025/07/29 5:45 40790 40820 40790 40805 535 30 15
2025/07/29 6:00 40805 40805 40805 40805 883 0 0
2025/07/29 8:45 40875 40875 40770 40805 14719 105 -70
2025/07/29 9:00 40805 40830 40705 40715 28469 125 -90
2025/07/29 9:15 40710 40740 40645 40705 18893 95 -5
2025/07/29 9:30 40710 40765 40650 40730 13919 115 20
2025/07/29 9:45 40730 40730 40645 40700 10960 85 -30
2025/07/29 10:00 40695 40735 40645 40710 11011 90 15
2025/07/29 10:15 40715 40735 40650 40675 7845 85 -40
2025/07/29 10:30 40675 40730 40645 40725 8598 85 50
2025/07/29 10:45 40730 40750 40695 40700 7956 55 -30
2025/07/29 11:00 40700 40735 40660 40660 9558 75 -40
2025/07/29 11:15 40660 40660 40615 40625 7192 45 -35
2025/07/29 11:30 40630 40665 40625 40665 4252 40 35
2025/07/29 11:45 40665 40710 40660 40695 4170 50 30
2025/07/29 12:00 40695 40710 40665 40670 3731 45 -25
2025/07/29 12:15 40670 40690 40665 40675 2351 25 5
2025/07/29 12:30 40670 40695 40640 40685 7617 55 15
2025/07/29 12:45 40685 40705 40625 40645 8583 80 -40
2025/07/29 13:00 40645 40670 40620 40635 5373 50 -10
2025/07/29 13:15 40635 40650 40615 40630 4558 35 -5
2025/07/29 13:30 40635 40650 40575 40580 7586 75 -55
2025/07/29 13:45 40580 40610 40570 40595 8402 40 15
2025/07/29 14:00 40595 40610 40580 40595 4645 30 0
2025/07/29 14:15 40600 40610 40570 40590 5619 40 -10
2025/07/29 14:30 40590 40595 40560 40590 5330 35 0
2025/07/29 14:45 40590 40640 40590 40620 7300 50 30
2025/07/29 15:00 40620 40650 40610 40635 8471 40 15
2025/07/29 15:15 40635 40675 40615 40645 9344 60 10
2025/07/29 15:30 40645 40795 40640 40780 31963 155 135
2025/07/29 15:45 40810 40810 40810 40810 3210 0 0
2025/07/29 17:00 40880 40890 40810 40830 13240 80 -50
2025/07/29 17:15 40835 40870 40830 40855 3271 40 20
2025/07/29 17:30 40855 40880 40845 40870 3303 35 15
2025/07/29 17:45 40870 40885 40860 40880 1703 25 10
2025/07/29 18:00 40875 40910 40865 40905 2615 45 30
2025/07/29 18:15 40905 40920 40890 40910 2767 30 5
2025/07/29 18:30 40915 40930 40900 40915 2079 30 0
2025/07/29 18:45 40915 40940 40905 40930 2640 35 15
2025/07/29 19:00 40935 40960 40925 40935 3137 35 0
2025/07/29 19:15 40940 40950 40910 40910 3079 40 -30
2025/07/29 19:30 40915 40930 40895 40910 2621 35 -5
2025/07/29 19:45 40910 40920 40880 40885 2922 40 -25
2025/07/29 20:00 40885 40905 40860 40885 2634 45 0
2025/07/29 20:15 40890 40900 40840 40855 2469 60 -35
2025/07/29 20:30 40855 40855 40820 40845 2121 35 -10
2025/07/29 20:45 40845 40875 40845 40870 2574 30 25
2025/07/29 21:00 40870 40870 40850 40860 1708 20 -10
2025/07/29 21:15 40860 40875 40840 40850 1580 35 -10
2025/07/29 21:30 40850 40875 40840 40865 1462 35 15
2025/07/29 21:45 40870 40875 40865 40875 1491 10 5
2025/07/29 22:00 40875 40875 40835 40865 2724 40 -10
2025/07/29 22:15 40870 40905 40865 40885 3731 40 15
2025/07/29 22:30 40890 40910 40860 40860 5226 50 -30
2025/07/29 22:45 40860 40860 40755 40775 9785 105 -85
2025/07/29 23:00 40780 40790 40705 40740 10225 85 -40
2025/07/29 23:15 40740 40750 40690 40735 7444 60 -5
2025/07/29 23:30 40735 40740 40700 40700 3703 40 -35
2025/07/29 23:45 40700 40705 40635 40645 6526 70 -55
2025/07/30 0:00 40650 40685 40620 40655 6418 65 5
2025/07/30 0:15 40650 40655 40595 40605 5849 60 -45
2025/07/30 0:30 40605 40650 40595 40645 4866 55 40
2025/07/30 0:45 40645 40715 40645 40690 4340 70 45
2025/07/30 1:00 40685 40690 40660 40680 2152 30 -5
2025/07/30 1:15 40680 40690 40655 40680 1936 35 0
2025/07/30 1:30 40675 40685 40625 40655 1958 60 -20
2025/07/30 1:45 40655 40680 40650 40675 1389 30 20
2025/07/30 2:00 40675 40685 40665 40680 2068 20 5
2025/07/30 2:15 40680 40690 40650 40665 2463 40 -15
2025/07/30 2:30 40665 40675 40615 40620 3644 60 -45
2025/07/30 2:45 40620 40660 40620 40655 1967 40 35
2025/07/30 3:00 40650 40665 40640 40650 1163 25 0
2025/07/30 3:15 40650 40660 40635 40640 1384 25 -10
2025/07/30 3:30 40645 40670 40640 40660 1409 30 15
2025/07/30 3:45 40660 40665 40640 40655 1629 25 -5
2025/07/30 4:00 40650 40665 40645 40660 1048 20 10
2025/07/30 4:15 40660 40660 40640 40645 1930 20 -15
2025/07/30 4:30 40645 40650 40580 40590 2267 70 -55
2025/07/30 4:45 40595 40655 40590 40650 1900 65 55
2025/07/30 5:00 40645 40650 40630 40650 479 20 5
2025/07/30 5:15 40650 40660 40645 40660 274 15 10
2025/07/30 5:30 40660 40665 40640 40650 347 25 -10
2025/07/30 5:45 40650 40665 40645 40655 332 20 5
2025/07/30 6:00 40660 40660 40660 40660 788 0 0
2025/07/30 8:45 40690 40765 40675 40750 12260 90 60
2025/07/30 9:00 40750 40755 40575 40675 30793 180 -75
2025/07/30 9:15 40675 40690 40615 40675 12733 75 0
2025/07/30 9:30 40675 40705 40555 40590 15255 150 -85
2025/07/30 9:45 40595 40610 40555 40590 11440 55 -5
2025/07/30 10:00 40590 40635 40580 40625 9017 55 35
2025/07/30 10:15 40630 40655 40580 40625 8721 75 -5
2025/07/30 10:30 40625 40645 40580 40615 8688 65 -10
2025/07/30 10:45 40615 40680 40600 40650 7234 80 35
2025/07/30 11:00 40650 40665 40620 40655 3803 45 5
2025/07/30 11:15 40650 40680 40645 40665 3967 35 15
2025/07/30 11:30 40670 40690 40655 40685 1703 35 15
2025/07/30 11:45 40685 40695 40670 40675 1644 25 -10
2025/07/30 12:00 40675 40680 40650 40660 2108 30 -15
2025/07/30 12:15 40660 40660 40635 40645 2131 25 -15
2025/07/30 12:30 40645 40690 40625 40690 7438 65 45
2025/07/30 12:45 40685 40710 40655 40670 6326 55 -15
2025/07/30 13:00 40670 40725 40660 40715 5208 65 45
2025/07/30 13:15 40715 40720 40670 40685 4238 50 -30
2025/07/30 13:30 40685 40690 40645 40645 4532 45 -40
2025/07/30 13:45 40645 40660 40640 40650 3139 20 5
2025/07/30 14:00 40645 40645 40580 40590 9568 65 -55
2025/07/30 14:15 40590 40615 40585 40590 5405 30 0
2025/07/30 14:30 40590 40635 40590 40625 5633 45 35
2025/07/30 14:45 40620 40640 40615 40620 5025 25 0
2025/07/30 15:00 40620 40640 40610 40630 5804 30 10
2025/07/30 15:15 40630 40645 40615 40625 8842 30 -5
2025/07/30 15:30 40625 40680 40620 40665 9936 60 40
2025/07/30 15:45 40665 40665 40665 40665 2106 0 0
2025/07/30 17:00 40660 40705 40650 40680 3620 55 20
2025/07/30 17:15 40675 40690 40645 40655 2138 45 -20
2025/07/30 17:30 40655 40665 40625 40645 2876 40 -10
2025/07/30 17:45 40645 40650 40625 40640 1708 25 -5
2025/07/30 18:00 40640 40660 40640 40660 1066 20 20
2025/07/30 18:15 40665 40670 40635 40640 1239 35 -25
2025/07/30 18:30 40645 40645 40625 40630 1101 20 -15
2025/07/30 18:45 40625 40665 40625 40665 1004 40 40
2025/07/30 19:00 40665 40690 40655 40680 1750 35 15
2025/07/30 19:15 40685 40695 40680 40695 1454 15 10
2025/07/30 19:30 40695 40700 40675 40690 1320 25 -5
2025/07/30 19:45 40685 40695 40670 40690 1613 25 5
2025/07/30 20:00 40685 40690 40680 40680 968 10 -5
2025/07/30 20:15 40680 40695 40675 40685 580 20 5
2025/07/30 20:30 40685 40705 40685 40705 1788 20 20
2025/07/30 20:45 40705 40750 40700 40735 3464 50 30
2025/07/30 21:00 40740 40745 40695 40720 3899 50 -20
2025/07/30 21:15 40725 40750 40725 40745 2178 25 20
2025/07/30 21:30 40740 40775 40735 40760 5756 40 20
2025/07/30 21:45 40760 40765 40745 40760 1658 20 0
2025/07/30 22:00 40760 40775 40745 40775 1542 30 15
2025/07/30 22:15 40775 40785 40755 40755 1800 30 -20
2025/07/30 22:30 40755 40760 40720 40750 3116 40 -5
2025/07/30 22:45 40750 40770 40730 40740 2540 40 -10
2025/07/30 23:00 40745 40765 40730 40740 2434 35 -5
2025/07/30 23:15 40740 40750 40715 40720 3143 35 -20
2025/07/30 23:30 40720 40740 40710 40730 1489 30 10
2025/07/30 23:45 40730 40740 40715 40720 1807 25 -10
2025/07/31 0:00 40715 40725 40670 40675 3973 55 -40
2025/07/31 0:15 40675 40690 40660 40670 1991 30 -5
2025/07/31 0:30 40670 40690 40670 40690 1221 20 20
2025/07/31 0:45 40690 40725 40680 40725 1325 45 35
2025/07/31 1:00 40725 40730 40705 40725 811 25 0
2025/07/31 1:15 40725 40755 40725 40745 1097 30 20
2025/07/31 1:30 40750 40750 40715 40725 1080 35 -25
2025/07/31 1:45 40725 40735 40720 40720 800 15 -5
2025/07/31 2:00 40720 40725 40700 40715 1125 25 -5
2025/07/31 2:15 40710 40720 40705 40715 514 15 5
2025/07/31 2:30 40710 40755 40710 40750 945 45 40
2025/07/31 2:45 40750 40760 40725 40735 1448 35 -15
2025/07/31 3:00 40735 40745 40690 40700 1703 55 -35
2025/07/31 3:15 40705 40735 40705 40725 656 30 20
2025/07/31 3:30 40720 40760 40695 40745 4304 65 25
2025/07/31 3:45 40745 40765 40585 40595 7179 180 -150
2025/07/31 4:00 40595 40645 40485 40605 11072 160 10
2025/07/31 4:15 40610 40620 40520 40540 4055 100 -70
2025/07/31 4:30 40545 40585 40530 40575 3493 55 30
2025/07/31 4:45 40575 40665 40570 40650 5831 95 75
2025/07/31 5:00 40655 40745 40645 40730 4937 100 75
2025/07/31 5:15 40730 40740 40700 40710 1212 40 -20
2025/07/31 5:30 40715 40715 40690 40705 737 25 -10
2025/07/31 5:45 40705 40740 40700 40735 763 40 30
2025/07/31 6:00 40735 40735 40735 40735 668 0 0
2025/07/31 8:45 40795 40850 40730 40735 16464 120 -60
2025/07/31 9:00 40735 40830 40685 40755 34381 145 20
2025/07/31 9:15 40760 40825 40735 40795 11434 90 35
2025/07/31 9:30 40800 40905 40790 40885 13252 115 85
2025/07/31 9:45 40885 40895 40800 40835 11912 95 -50
2025/07/31 10:00 40835 40910 40775 40895 12149 135 60
2025/07/31 10:15 40890 40970 40890 40970 11070 80 80
2025/07/31 10:30 40965 41000 40960 40985 10144 40 20
2025/07/31 10:45 40985 40985 40925 40935 5858 60 -50
2025/07/31 11:00 40935 41040 40925 41025 8056 115 90
2025/07/31 11:15 41025 41025 40975 41015 8798 50 -10
2025/07/31 11:30 41015 41035 41010 41030 2456 25 15
2025/07/31 11:45 41030 41050 40990 41015 3214 60 -15
2025/07/31 12:00 41015 41020 40935 40950 6910 85 -65
2025/07/31 12:15 40955 40985 40940 40955 3314 45 0
2025/07/31 12:30 40955 41030 40930 40985 11077 100 30
2025/07/31 12:45 40990 41050 40985 41015 6681 65 25
2025/07/31 13:00 41015 41045 40995 41030 5371 50 15
2025/07/31 13:15 41030 41030 40970 40970 5324 60 -60
2025/07/31 13:30 40970 41050 40955 41035 5773 95 65
2025/07/31 13:45 41035 41085 41030 41085 6183 55 50
2025/07/31 14:00 41090 41100 41050 41100 7357 50 10
2025/07/31 14:15 41100 41115 41075 41095 6270 40 -5
2025/07/31 14:30 41095 41100 41050 41080 5975 50 -15
2025/07/31 14:45 41080 41100 41060 41100 5100 40 20
2025/07/31 15:00 41095 41150 41065 41080 14052 85 -15
2025/07/31 15:15 41080 41120 41075 41105 10205 45 25
2025/07/31 15:30 41110 41180 41050 41165 14788 130 55
2025/07/31 15:45 41200 41200 41200 41200 2865 0 0
2025/07/31 17:00 41110 41140 41070 41125 12304 70 15
2025/07/31 17:15 41130 41205 41125 41180 5785 80 50
2025/07/31 17:30 41180 41270 41155 41260 7314 115 80
2025/07/31 17:45 41260 41290 41230 41275 7230 60 15
2025/07/31 18:00 41275 41280 41235 41245 4865 45 -30
2025/07/31 18:15 41245 41265 41210 41210 4018 55 -35
2025/07/31 18:30 41215 41215 41160 41180 4100 55 -35
2025/07/31 18:45 41180 41230 41180 41220 2727 50 40
2025/07/31 19:00 41215 41245 41200 41245 2548 45 30
2025/07/31 19:15 41240 41245 41215 41215 2069 30 -25
2025/07/31 19:30 41215 41240 41205 41230 1908 35 15
2025/07/31 19:45 41230 41235 41165 41165 2277 70 -65
2025/07/31 20:00 41165 41195 41135 41175 4014 60 10
2025/07/31 20:15 41175 41185 41155 41160 1509 30 -15
2025/07/31 20:30 41155 41170 41130 41140 1814 40 -15
2025/07/31 20:45 41140 41165 41130 41135 1825 35 -5
2025/07/31 21:00 41140 41160 41130 41135 1873 30 -5
2025/07/31 21:15 41130 41185 41125 41180 2901 60 50
2025/07/31 21:30 41185 41210 41165 41185 3823 45 0
2025/07/31 21:45 41185 41185 41135 41135 2662 50 -50
2025/07/31 22:00 41140 41165 41130 41145 2066 35 5
2025/07/31 22:15 41145 41145 41085 41090 4058 60 -55
2025/07/31 22:30 41095 41095 40915 40935 17813 180 -160
2025/07/31 22:45 40940 40995 40890 40975 11296 105 35
2025/07/31 23:00 40980 41015 40930 40960 7406 85 -20
2025/07/31 23:15 40965 40980 40885 40905 6497 95 -60
2025/07/31 23:30 40905 40935 40900 40910 4767 35 5
2025/07/31 23:45 40910 40915 40805 40810 9444 110 -100
2025/08/01 0:00 40810 40895 40795 40800 7583 100 -10
2025/08/01 0:15 40800 40840 40780 40830 6515 60 30
2025/08/01 0:30 40830 40850 40800 40840 5086 50 10
2025/08/01 0:45 40835 40845 40820 40835 1965 25 0
2025/08/01 1:00 40840 40860 40825 40845 1987 35 5
2025/08/01 1:15 40855 40880 40845 40870 2150 35 15
2025/08/01 1:30 40870 40875 40830 40835 1555 45 -35
2025/08/01 1:45 40835 40840 40800 40810 2860 40 -25
2025/08/01 2:00 40810 40820 40785 40795 4183 35 -15
2025/08/01 2:15 40795 40815 40645 40665 9787 170 -130
2025/08/01 2:30 40665 40705 40615 40695 5503 90 30
2025/08/01 2:45 40700 40710 40590 40615 5357 120 -85
2025/08/01 3:00 40615 40660 40595 40610 3684 65 -5
2025/08/01 3:15 40605 40710 40575 40705 3682 135 100
2025/08/01 3:30 40705 40750 40705 40750 3580 45 45
2025/08/01 3:45 40745 40765 40715 40720 3317 50 -25
2025/08/01 4:00 40720 40755 40720 40740 2253 35 20
2025/08/01 4:15 40735 40760 40700 40740 3918 60 5
2025/08/01 4:30 40745 40785 40730 40785 3257 55 40
2025/08/01 4:45 40785 40800 40725 40760 8297 75 -25
2025/08/01 5:00 40765 40805 40735 40745 4801 70 -20
2025/08/01 5:15 40755 40765 40730 40765 1172 35 10
2025/08/01 5:30 40770 40790 40755 40780 2140 35 10
2025/08/01 5:45 40775 40810 40775 40805 957 35 30
2025/08/01 6:00 40800 40800 40800 40800 730 0 0
2025/08/01 8:45 40770 40790 40710 40710 21436 80 -60
2025/08/01 9:00 40710 40745 40610 40675 37323 135 -35
2025/08/01 9:15 40670 40705 40580 40665 24091 125 -5
2025/08/01 9:30 40660 40880 40655 40840 26081 225 180
2025/08/01 9:45 40840 40840 40680 40770 16390 160 -70
2025/08/01 10:00 40770 40855 40760 40795 12852 95 25
2025/08/01 10:15 40795 40895 40770 40890 8641 125 95
2025/08/01 10:30 40885 40925 40880 40900 11565 45 15
2025/08/01 10:45 40900 40955 40890 40930 12743 65 30
2025/08/01 11:00 40930 40945 40900 40940 7522 45 10
2025/08/01 11:15 40940 40940 40895 40920 5350 45 -20
2025/08/01 11:30 40920 40985 40900 40970 7040 85 50
2025/08/01 11:45 40975 40990 40965 40990 3188 25 15
2025/08/01 12:00 40990 41010 40985 40990 4617 25 0
2025/08/01 12:15 40990 40995 40965 40990 2720 30 0
2025/08/01 12:30 40985 41010 40910 40930 10877 100 -55
2025/08/01 12:45 40925 40950 40885 40890 8325 65 -35
2025/08/01 13:00 40890 40915 40865 40905 6765 50 15
2025/08/01 13:15 40905 40930 40885 40890 4533 45 -15
2025/08/01 13:30 40890 40900 40860 40900 5974 40 10
2025/08/01 13:45 40895 40905 40840 40840 5923 65 -55
2025/08/01 14:00 40840 40845 40770 40785 8563 75 -55
2025/08/01 14:15 40785 40825 40780 40805 7749 45 20
2025/08/01 14:30 40805 40840 40795 40805 8379 45 0
2025/08/01 14:45 40805 40855 40785 40855 7507 70 50
2025/08/01 15:00 40850 40865 40815 40825 7758 50 -25
2025/08/01 15:15 40825 40860 40810 40835 10093 50 10
2025/08/01 15:30 40830 40870 40810 40865 12742 60 35
2025/08/01 15:45 40860 40860 40860 40860 2181 0 0
2025/08/01 17:00 40680 40690 40545 40575 16523 145 -105
2025/08/01 17:15 40570 40625 40525 40545 8298 100 -25
2025/08/01 17:30 40545 40565 40500 40535 7270 65 -10
2025/08/01 17:45 40530 40590 40525 40570 4627 65 40
2025/08/01 18:00 40570 40580 40550 40555 3055 30 -15
2025/08/01 18:15 40550 40560 40525 40535 2497 35 -15
2025/08/01 18:30 40535 40565 40510 40555 3605 55 20
2025/08/01 18:45 40555 40570 40520 40535 2636 50 -20
2025/08/01 19:00 40535 40540 40490 40520 3660 50 -15
2025/08/01 19:15 40520 40555 40520 40550 2752 35 30
2025/08/01 19:30 40550 40550 40480 40485 3561 70 -65
2025/08/01 19:45 40485 40500 40435 40455 6720 65 -30
2025/08/01 20:00 40450 40485 40435 40480 3665 50 30
2025/08/01 20:15 40480 40510 40475 40505 2891 35 25
2025/08/01 20:30 40505 40530 40505 40525 2304 25 20
2025/08/01 20:45 40525 40535 40520 40525 1965 15 0
2025/08/01 21:00 40525 40525 40485 40500 2324 40 -25
2025/08/01 21:15 40505 40520 40485 40520 1933 35 15
2025/08/01 21:30 40510 40520 40335 40430 20041 185 -80
2025/08/01 21:45 40435 40435 40325 40340 10123 110 -95
2025/08/01 22:00 40340 40340 40220 40225 13890 120 -115
2025/08/01 22:15 40225 40295 40160 40200 12801 135 -25
2025/08/01 22:30 40200 40235 40035 40055 27407 200 -145
2025/08/01 22:45 40050 40065 39905 39970 24008 160 -80
2025/08/01 23:00 39965 39995 39730 39965 35324 265 0
2025/08/01 23:15 39960 40065 39955 40035 17326 110 75
2025/08/01 23:30 40040 40105 39955 39965 16914 150 -75
2025/08/01 23:45 39970 40035 39930 39980 13145 105 10
2025/08/02 0:00 39980 40065 39950 40015 8221 115 35
2025/08/02 0:15 40010 40055 39960 39985 8578 95 -25
2025/08/02 0:30 39985 40105 39975 40100 10076 130 115
2025/08/02 0:45 40100 40135 40085 40115 5090 50 15
2025/08/02 1:00 40115 40140 40060 40085 5198 80 -30
2025/08/02 1:15 40080 40120 40060 40085 3981 60 5
2025/08/02 1:30 40080 40090 40015 40030 4166 75 -50
2025/08/02 1:45 40030 40060 39950 39965 6343 110 -65
2025/08/02 2:00 39965 39995 39945 39950 5190 50 -15
2025/08/02 2:15 39950 39990 39930 39955 4871 60 5
2025/08/02 2:30 39955 40000 39940 39960 3483 60 5
2025/08/02 2:45 39955 40000 39930 39955 4298 70 0
2025/08/02 3:00 39955 39960 39895 39900 3518 65 -55
2025/08/02 3:15 39905 39980 39900 39970 2574 80 65
2025/08/02 3:30 39970 40030 39960 40030 3477 70 60
2025/08/02 3:45 40025 40040 39940 39955 4849 100 -70
2025/08/02 4:00 39955 40000 39940 39950 4686 60 -5
2025/08/02 4:15 39950 39980 39945 39955 1533 35 5
2025/08/02 4:30 39950 39965 39915 39960 4940 50 10
2025/08/02 4:45 39960 40035 39950 40000 4804 85 40
2025/08/02 5:00 39995 40005 39965 39995 1051 40 0
2025/08/02 5:15 39990 39995 39955 39980 616 40 -10
2025/08/02 5:30 39975 39975 39955 39960 511 20 -15
2025/08/02 5:45 39955 39960 39910 39910 758 50 -45

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

　　　
2025/08/03

2025/7/28~8/1　日経225先物、時間帯別変動幅