日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/08/04 9:00 39855 40075 39740 40050 45117 335 195
2025/08/04 9:15 40055 40055 39915 39985 23703 140 -70
2025/08/04 9:30 39985 40005 39890 39910 17460 115 -75
2025/08/04 9:45 39910 39970 39865 39935 18551 105 25
2025/08/04 10:00 39940 40010 39880 39940 16221 130 0
2025/08/04 10:15 39940 40010 39895 39990 12246 115 50
2025/08/04 10:30 39985 40095 39985 40070 14947 110 85
2025/08/04 10:45 40070 40075 40000 40010 11819 75 -60
2025/08/04 11:00 40010 40095 40000 40080 10099 95 70
2025/08/04 11:15 40080 40140 40075 40115 11192 65 35
2025/08/04 11:30 40115 40140 40100 40125 4222 40 10
2025/08/04 11:45 40130 40130 40095 40115 2838 35 -15
2025/08/04 12:00 40115 40115 40080 40115 4454 35 0
2025/08/04 12:15 40115 40140 40090 40135 5287 50 20
2025/08/04 12:30 40135 40260 40125 40240 17511 135 105
2025/08/04 12:45 40240 40300 40220 40285 12065 80 45
2025/08/04 13:00 40285 40300 40215 40215 9875 85 -70
2025/08/04 13:15 40215 40225 40165 40190 11996 60 -25
2025/08/04 13:30 40185 40210 40170 40210 5911 40 25
2025/08/04 13:45 40210 40220 40155 40180 5831 65 -30
2025/08/04 14:00 40180 40215 40170 40185 6360 45 5
2025/08/04 14:15 40180 40210 40160 40205 4526 50 25
2025/08/04 14:30 40200 40250 40190 40240 7679 60 40
2025/08/04 14:45 40240 40255 40230 40240 5392 25 0
2025/08/04 15:00 40240 40320 40240 40305 10820 80 65
2025/08/04 15:15 40310 40325 40270 40305 10753 55 -5
2025/08/04 15:30 40310 40310 40240 40275 13186 70 -35
2025/08/04 15:45 40320 40320 40320 40320 2563 0 0
2025/08/04 17:00 40360 40410 40330 40405 9521 80 45
2025/08/04 17:15 40410 40430 40400 40410 4113 30 0
2025/08/04 17:30 40410 40420 40400 40415 2396 20 5
2025/08/04 17:45 40420 40430 40410 40425 2380 20 5
2025/08/04 18:00 40420 40435 40410 40425 2405 25 5
2025/08/04 18:15 40430 40460 40425 40425 3819 35 -5
2025/08/04 18:30 40430 40450 40425 40430 1652 25 0
2025/08/04 18:45 40430 40430 40370 40375 3502 60 -55
2025/08/04 19:00 40375 40400 40375 40380 2923 25 5
2025/08/04 19:15 40385 40405 40360 40390 2726 45 5
2025/08/04 19:30 40390 40410 40375 40400 3189 35 10
2025/08/04 19:45 40400 40400 40350 40350 2132 50 -50
2025/08/04 20:00 40350 40355 40320 40340 4956 35 -10
2025/08/04 20:15 40345 40370 40330 40360 2384 40 15
2025/08/04 20:30 40360 40375 40350 40360 1686 25 0
2025/08/04 20:45 40355 40370 40315 40335 2441 55 -20
2025/08/04 21:00 40335 40345 40320 40345 2215 25 10
2025/08/04 21:15 40345 40400 40335 40395 2928 65 50
2025/08/04 21:30 40390 40395 40365 40365 1946 30 -25
2025/08/04 21:45 40365 40365 40335 40355 2289 30 -10
2025/08/04 22:00 40355 40365 40300 40305 3356 65 -50
2025/08/04 22:15 40300 40355 40300 40325 2815 55 25
2025/08/04 22:30 40325 40450 40305 40440 9981 145 115
2025/08/04 22:45 40440 40485 40435 40470 7858 50 30
2025/08/04 23:00 40475 40485 40390 40430 5662 95 -45
2025/08/04 23:15 40430 40490 40430 40465 4461 60 35
2025/08/04 23:30 40465 40475 40445 40450 3058 30 -15
2025/08/04 23:45 40450 40490 40430 40450 4536 60 0
2025/08/05 0:00 40445 40505 40430 40485 3494 75 40
2025/08/05 0:15 40485 40485 40440 40460 2380 45 -25
2025/08/05 0:30 40460 40490 40450 40460 2234 40 0
2025/08/05 0:45 40460 40530 40455 40520 3003 75 60
2025/08/05 1:00 40515 40530 40505 40515 2128 25 0
2025/08/05 1:15 40515 40530 40505 40505 1415 25 -10
2025/08/05 1:30 40505 40510 40490 40500 1325 20 -5
2025/08/05 1:45 40500 40535 40500 40510 1141 35 10
2025/08/05 2:00 40510 40530 40495 40525 1479 35 15
2025/08/05 2:15 40520 40550 40515 40530 2554 35 10
2025/08/05 2:30 40530 40540 40515 40515 1002 25 -15
2025/08/05 2:45 40520 40535 40490 40510 1283 45 -10
2025/08/05 3:00 40505 40535 40505 40505 662 30 0
2025/08/05 3:15 40510 40530 40510 40530 595 20 20
2025/08/05 3:30 40530 40560 40525 40530 2020 35 0
2025/08/05 3:45 40535 40535 40520 40535 617 15 0
2025/08/05 4:00 40535 40550 40525 40550 1279 25 15
2025/08/05 4:15 40550 40580 40550 40555 1476 0 5
2025/08/05 4:30 40560 40565 40535 40555 759 30 -5
2025/08/05 4:45 40555 40590 40555 40585 2116 35 30
2025/08/05 5:00 40580 40630 40580 40630 2458 50 50
2025/08/05 5:15 40625 40630 40615 40625 700 15 0
2025/08/05 5:30 40625 40640 40625 40640 535 15 15
2025/08/05 5:45 40635 40640 40620 40620 822 20 -15
2025/08/05 6:00 40620 40620 40620 40620 809 0 0
2025/08/05 8:45 40510 40555 40485 40525 14620 70 15
2025/08/05 9:00 40525 40525 40425 40435 25613 100 -90
2025/08/05 9:15 40435 40495 40420 40455 10557 75 20
2025/08/05 9:30 40460 40595 40455 40590 13182 140 130
2025/08/05 9:45 40585 40590 40440 40465 14192 150 -120
2025/08/05 10:00 40470 40525 40440 40490 9274 85 20
2025/08/05 10:15 40485 40485 40415 40450 8263 70 -35
2025/08/05 10:30 40445 40510 40440 40505 7311 70 60
2025/08/05 10:45 40505 40510 40470 40500 5122 40 -5
2025/08/05 11:00 40500 40550 40500 40540 6519 50 40
2025/08/05 11:15 40540 40555 40505 40535 5087 50 -5
2025/08/05 11:30 40535 40555 40520 40540 2599 35 5
2025/08/05 11:45 40535 40575 40535 40575 3423 40 40
2025/08/05 12:00 40575 40585 40565 40580 2625 20 5
2025/08/05 12:15 40585 40600 40570 40580 4420 30 -5
2025/08/05 12:30 40580 40640 40575 40595 10204 65 15
2025/08/05 12:45 40595 40600 40540 40570 6160 60 -25
2025/08/05 13:00 40570 40600 40555 40570 5030 45 0
2025/08/05 13:15 40570 40570 40520 40525 5492 50 -45
2025/08/05 13:30 40525 40570 40520 40540 5828 50 15
2025/08/05 13:45 40545 40550 40505 40545 6205 45 0
2025/08/05 14:00 40545 40575 40530 40535 5111 45 -10
2025/08/05 14:15 40535 40555 40500 40535 4750 55 0
2025/08/05 14:30 40540 40575 40535 40565 4672 40 25
2025/08/05 14:45 40570 40570 40550 40555 4423 20 -15
2025/08/05 15:00 40555 40565 40515 40525 8677 50 -30
2025/08/05 15:15 40525 40570 40515 40545 9913 55 20
2025/08/05 15:30 40545 40650 40540 40635 14655 110 90
2025/08/05 15:45 40650 40650 40650 40650 1962 0 0
2025/08/05 17:00 40600 40605 40535 40555 7208 70 -45
2025/08/05 17:15 40555 40595 40555 40580 2896 40 25
2025/08/05 17:30 40580 40585 40560 40580 2161 25 0
2025/08/05 17:45 40580 40590 40575 40585 1131 15 5
2025/08/05 18:00 40585 40585 40550 40560 1967 35 -25
2025/08/05 18:15 40555 40565 40520 40520 2074 45 -35
2025/08/05 18:30 40520 40555 40515 40545 2511 40 25
2025/08/05 18:45 40545 40560 40540 40555 718 20 10
2025/08/05 19:00 40560 40610 40555 40605 2270 55 45
2025/08/05 19:15 40605 40640 40600 40630 2364 40 25
2025/08/05 19:30 40630 40640 40605 40620 1735 35 -10
2025/08/05 19:45 40615 40640 40615 40635 1637 25 20
2025/08/05 20:00 40635 40650 40620 40640 1419 30 5
2025/08/05 20:15 40640 40650 40625 40630 1364 25 -10
2025/08/05 20:30 40630 40630 40610 40630 1579 20 0
2025/08/05 20:45 40630 40650 40625 40640 1583 25 10
2025/08/05 21:00 40640 40675 40625 40665 2157 50 25
2025/08/05 21:15 40665 40675 40555 40640 7221 120 -25
2025/08/05 21:30 40640 40660 40610 40655 1883 50 15
2025/08/05 21:45 40655 40670 40635 40640 1914 35 -15
2025/08/05 22:00 40640 40650 40615 40615 2330 35 -25
2025/08/05 22:15 40620 40635 40605 40625 1654 30 5
2025/08/05 22:30 40630 40655 40585 40625 5180 70 -5
2025/08/05 22:45 40620 40670 40620 40630 3981 50 10
2025/08/05 23:00 40640 40650 40510 40515 12523 140 -125
2025/08/05 23:15 40520 40540 40465 40500 7653 75 -20
2025/08/05 23:30 40500 40505 40360 40380 9487 145 -120
2025/08/05 23:45 40380 40440 40340 40430 10829 100 50
2025/08/06 0:00 40430 40485 40410 40470 6990 75 40
2025/08/06 0:15 40470 40490 40445 40465 3364 45 -5
2025/08/06 0:30 40465 40515 40440 40460 5208 75 -5
2025/08/06 0:45 40460 40495 40445 40475 2732 50 15
2025/08/06 1:00 40475 40520 40465 40500 3093 55 25
2025/08/06 1:15 40500 40535 40500 40525 2041 35 25
2025/08/06 1:30 40525 40555 40480 40490 4135 75 -35
2025/08/06 1:45 40490 40530 40465 40525 2421 65 35
2025/08/06 2:00 40520 40550 40515 40550 1598 35 30
2025/08/06 2:15 40550 40570 40515 40570 2027 55 20
2025/08/06 2:30 40570 40595 40560 40590 1742 35 20
2025/08/06 2:45 40585 40610 40585 40605 1282 25 20
2025/08/06 3:00 40600 40610 40575 40575 941 35 -25
2025/08/06 3:15 40575 40580 40540 40545 1194 40 -30
2025/08/06 3:30 40545 40565 40525 40545 1874 40 0
2025/08/06 3:45 40550 40555 40500 40525 1593 55 -25
2025/08/06 4:00 40525 40565 40525 40560 881 40 35
2025/08/06 4:15 40560 40575 40550 40570 1035 25 10
2025/08/06 4:30 40570 40575 40550 40560 1015 25 -10
2025/08/06 4:45 40560 40570 40515 40530 1886 55 -30
2025/08/06 5:00 40530 40550 40515 40540 770 35 10
2025/08/06 5:15 40540 40560 40505 40510 614 55 -30
2025/08/06 5:30 40515 40515 40490 40510 632 25 -5
2025/08/06 5:45 40510 40540 40510 40520 540 30 10
2025/08/06 6:00 40535 40535 40535 40535 782 0 0
2025/08/06 8:45 40495 40515 40420 40420 10749 95 -75
2025/08/06 9:00 40420 40585 40420 40580 26842 165 160
2025/08/06 9:15 40580 40590 40505 40590 11566 85 10
2025/08/06 9:30 40585 40585 40490 40550 9206 95 -35
2025/08/06 9:45 40550 40630 40525 40615 9074 105 65
2025/08/06 10:00 40610 40645 40580 40595 7359 65 -15
2025/08/06 10:15 40600 40605 40550 40560 5798 55 -40
2025/08/06 10:30 40555 40700 40550 40695 12464 150 140
2025/08/06 10:45 40690 40780 40675 40770 11138 105 80
2025/08/06 11:00 40770 40810 40750 40805 10912 60 35
2025/08/06 11:15 40810 40815 40775 40805 9597 40 -5
2025/08/06 11:30 40805 40825 40770 40785 4414 55 -20
2025/08/06 11:45 40785 40790 40770 40785 1904 20 0
2025/08/06 12:00 40780 40805 40770 40780 3305 35 0
2025/08/06 12:15 40785 40795 40770 40780 2496 25 -5
2025/08/06 12:30 40785 40810 40760 40760 7326 50 -25
2025/08/06 12:45 40765 40840 40755 40815 7136 85 50
2025/08/06 13:00 40815 40845 40790 40800 6830 55 -15
2025/08/06 13:15 40805 40810 40745 40750 6626 65 -55
2025/08/06 13:30 40750 40755 40725 40740 5376 30 -10
2025/08/06 13:45 40740 40755 40725 40725 3732 30 -15
2025/08/06 14:00 40725 40750 40720 40750 6084 30 25
2025/08/06 14:15 40750 40750 40690 40715 5587 60 -35
2025/08/06 14:30 40715 40780 40710 40775 6608 70 60
2025/08/06 14:45 40775 40820 40765 40795 8799 55 20
2025/08/06 15:00 40795 40830 40790 40805 6740 40 10
2025/08/06 15:15 40805 40825 40800 40810 8597 25 5
2025/08/06 15:30 40810 40860 40795 40840 10465 65 30
2025/08/06 15:45 40805 40805 40805 40805 2485 0 0
2025/08/06 17:00 40810 40840 40800 40815 5570 40 5
2025/08/06 17:15 40815 40815 40765 40770 3237 50 -45
2025/08/06 17:30 40770 40770 40710 40715 4739 60 -55
2025/08/06 17:45 40715 40735 40710 40715 2134 25 0
2025/08/06 18:00 40715 40745 40715 40740 2700 30 25
2025/08/06 18:15 40740 40750 40720 40725 1539 30 -15
2025/08/06 18:30 40730 40730 40705 40720 1892 25 -10
2025/08/06 18:45 40725 40735 40720 40735 1382 15 10
2025/08/06 19:00 40730 40740 40700 40730 2588 40 0
2025/08/06 19:15 40725 40740 40700 40735 1766 40 10
2025/08/06 19:30 40735 40740 40700 40700 1776 40 -35
2025/08/06 19:45 40700 40720 40660 40715 4925 60 15
2025/08/06 20:00 40715 40750 40710 40730 3778 40 15
2025/08/06 20:15 40730 40740 40720 40725 1689 20 -5
2025/08/06 20:30 40725 40740 40715 40735 1429 25 10
2025/08/06 20:45 40735 40745 40715 40715 1241 30 -20
2025/08/06 21:00 40715 40725 40665 40665 2748 60 -50
2025/08/06 21:15 40665 40705 40665 40675 2088 40 10
2025/08/06 21:30 40675 40685 40650 40675 2111 35 0
2025/08/06 21:45 40675 40675 40660 40675 972 15 0
2025/08/06 22:00 40670 40720 40665 40715 2237 55 45
2025/08/06 22:15 40720 40720 40675 40680 1691 45 -40
2025/08/06 22:30 40680 40720 40645 40675 6859 75 -5
2025/08/06 22:45 40680 40725 40630 40675 8716 95 -5
2025/08/06 23:00 40670 40765 40665 40685 8429 100 15
2025/08/06 23:15 40680 40705 40600 40620 7003 105 -60
2025/08/06 23:30 40620 40725 40615 40710 6393 110 90
2025/08/06 23:45 40710 40745 40680 40740 3579 65 30
2025/08/07 0:00 40740 40750 40705 40730 2760 45 -10
2025/08/07 0:15 40730 40800 40720 40790 4693 80 60
2025/08/07 0:30 40785 40840 40780 40830 6051 60 45
2025/08/07 0:45 40830 40845 40815 40825 2623 30 -5
2025/08/07 1:00 40820 40835 40790 40800 1891 45 -20
2025/08/07 1:15 40800 40830 40795 40820 1281 35 20
2025/08/07 1:30 40825 40865 40815 40815 2781 50 -10
2025/08/07 1:45 40815 40845 40800 40825 1382 45 10
2025/08/07 2:00 40830 40855 40825 40840 1770 30 10
2025/08/07 2:15 40840 40860 40830 40855 1496 30 15
2025/08/07 2:30 40860 40880 40850 40870 1520 30 10
2025/08/07 2:45 40870 40870 40830 40845 979 40 -25
2025/08/07 3:00 40840 40885 40840 40870 1187 45 30
2025/08/07 3:15 40870 40875 40850 40860 852 25 -10
2025/08/07 3:30 40860 40860 40830 40835 1080 30 -25
2025/08/07 3:45 40840 40855 40830 40840 642 25 0
2025/08/07 4:00 40845 40890 40845 40880 1226 45 35
2025/08/07 4:15 40875 40895 40870 40885 883 25 10
2025/08/07 4:30 40880 40905 40870 40875 1365 35 -5
2025/08/07 4:45 40875 40880 40840 40855 2165 40 -20
2025/08/07 5:00 40860 40870 40845 40860 685 25 0
2025/08/07 5:15 40855 40875 40850 40865 365 25 10
2025/08/07 5:30 40865 40865 40770 40815 3777 95 -50
2025/08/07 5:45 40825 40825 40795 40805 762 30 -20
2025/08/07 6:00 40795 40795 40795 40795 696 0 0
2025/08/07 8:45 40700 40730 40645 40645 15219 85 -55
2025/08/07 9:00 40645 40830 40630 40800 29385 200 155
2025/08/07 9:15 40800 40960 40780 40955 16936 180 155
2025/08/07 9:30 40955 41015 40920 41005 18834 95 50
2025/08/07 9:45 41005 41080 40990 41050 17834 90 45
2025/08/07 10:00 41055 41065 40975 41000 12916 90 -55
2025/08/07 10:15 41005 41070 40960 41070 11486 110 65
2025/08/07 10:30 41065 41150 41060 41150 14581 90 85
2025/08/07 10:45 41145 41150 41110 41120 8234 40 -25
2025/08/07 11:00 41125 41160 41120 41150 7385 40 25
2025/08/07 11:15 41150 41160 41100 41105 7088 60 -45
2025/08/07 11:30 41100 41120 41065 41070 3801 55 -30
2025/08/07 11:45 41065 41075 41060 41065 1519 15 0
2025/08/07 12:00 41065 41100 41065 41065 3142 35 0
2025/08/07 12:15 41070 41120 41065 41100 3784 55 30
2025/08/07 12:30 41100 41110 41060 41090 12237 50 -10
2025/08/07 12:45 41095 41110 41060 41100 6062 50 5
2025/08/07 13:00 41100 41110 41015 41105 8941 95 5
2025/08/07 13:15 41105 41115 41050 41055 5016 65 -50
2025/08/07 13:30 41060 41060 41015 41015 5805 45 -45
2025/08/07 13:45 41020 41020 40950 40980 11444 70 -40
2025/08/07 14:00 40980 41015 40950 40980 11860 65 0
2025/08/07 14:15 40985 41030 40960 41030 6769 70 45
2025/08/07 14:30 41025 41075 41005 41035 8422 70 10
2025/08/07 14:45 41030 41050 41005 41020 7963 45 -10
2025/08/07 15:00 41020 41055 41000 41005 10087 55 -15
2025/08/07 15:15 41000 41035 40960 41020 11398 75 20
2025/08/07 15:30 41020 41070 41020 41030 13510 50 10
2025/08/07 15:45 41000 41000 41000 41000 2611 0 0
2025/08/07 17:00 41010 41170 41010 41150 12457 160 140
2025/08/07 17:15 41145 41215 41130 41205 6590 85 60
2025/08/07 17:30 41205 41210 41150 41170 5042 60 -35
2025/08/07 17:45 41170 41200 41165 41185 2844 35 15
2025/08/07 18:00 41185 41235 41170 41230 5229 65 45
2025/08/07 18:15 41230 41255 41220 41250 4038 35 20
2025/08/07 18:30 41250 41275 41245 41260 4405 30 10
2025/08/07 18:45 41260 41310 41255 41305 4865 55 45
2025/08/07 19:00 41300 41330 41295 41320 5021 35 20
2025/08/07 19:15 41320 41345 41315 41320 3791 30 0
2025/08/07 19:30 41315 41320 41275 41285 4088 45 -30
2025/08/07 19:45 41285 41295 41265 41275 3659 30 -10
2025/08/07 20:00 41275 41300 41270 41275 4264 30 0
2025/08/07 20:15 41280 41310 41280 41295 1973 30 15
2025/08/07 20:30 41295 41300 41265 41270 2074 35 -25
2025/08/07 20:45 41270 41275 41245 41255 3116 30 -15
2025/08/07 21:00 41255 41260 41220 41245 2916 40 -10
2025/08/07 21:15 41240 41250 41200 41230 3095 50 -10
2025/08/07 21:30 41220 41250 41190 41230 4617 60 10
2025/08/07 21:45 41230 41275 41230 41260 2896 45 30
2025/08/07 22:00 41260 41280 41255 41255 2943 25 -5
2025/08/07 22:15 41250 41285 41250 41270 2770 35 20
2025/08/07 22:30 41275 41325 41235 41285 8099 90 10
2025/08/07 22:45 41280 41285 41240 41265 5379 45 -15
2025/08/07 23:00 41270 41285 41125 41135 11048 160 -135
2025/08/07 23:15 41135 41170 41105 41135 7152 65 0
2025/08/07 23:30 41135 41150 41110 41145 3930 40 10
2025/08/07 23:45 41145 41160 41085 41105 6421 75 -40
2025/08/08 0:00 41105 41145 41095 41115 4450 50 10
2025/08/08 0:15 41115 41160 41080 41095 3761 80 -20
2025/08/08 0:30 41095 41120 41060 41095 3794 60 0
2025/08/08 0:45 41090 41120 41065 41095 3702 55 5
2025/08/08 1:00 41090 41125 41045 41115 4025 80 25
2025/08/08 1:15 41115 41145 41110 41125 2517 35 10
2025/08/08 1:30 41120 41145 41025 41035 3061 120 -85
2025/08/08 1:45 41030 41120 41015 41080 3688 105 50
2025/08/08 2:00 41080 41105 41055 41070 2528 50 -10
2025/08/08 2:15 41070 41105 41055 41060 1993 50 -10
2025/08/08 2:30 41060 41080 41035 41065 2229 45 5
2025/08/08 2:45 41065 41115 41060 41085 1658 55 20
2025/08/08 3:00 41085 41100 41035 41050 1641 65 -35
2025/08/08 3:15 41050 41050 41005 41040 1671 45 -10
2025/08/08 3:30 41035 41070 41020 41025 1374 50 -10
2025/08/08 3:45 41025 41090 41025 41065 2021 65 40
2025/08/08 4:00 41065 41080 41030 41035 1783 50 -30
2025/08/08 4:15 41030 41060 41025 41040 1206 35 10
2025/08/08 4:30 41040 41060 41010 41055 1511 50 15
2025/08/08 4:45 41055 41100 41040 41100 2308 60 45
2025/08/08 5:00 41095 41145 41095 41135 2031 50 40
2025/08/08 5:15 41135 41135 41105 41120 599 30 -15
2025/08/08 5:30 41120 41135 41115 41130 318 20 10
2025/08/08 5:45 41130 41180 41130 41165 1118 50 35
2025/08/08 6:00 41170 41170 41170 41170 685 0 0
2025/08/08 8:45 41200 41275 41155 41210 20083 120 10
2025/08/08 9:00 41210 41540 41205 41510 46554 335 300
2025/08/08 9:15 41510 41655 41465 41645 33564 190 135
2025/08/08 9:30 41645 41815 41640 41765 26699 175 120
2025/08/08 9:45 41765 41830 41675 41825 24459 155 60
2025/08/08 10:00 41825 41870 41800 41855 21558 70 30
2025/08/08 10:15 41860 41905 41810 41890 19401 95 30
2025/08/08 10:30 41890 41925 41830 41845 16136 95 -45
2025/08/08 10:45 41845 41915 41810 41830 13042 105 -15
2025/08/08 11:00 41830 41905 41815 41890 9813 90 60
2025/08/08 11:15 41890 41960 41890 41945 10556 70 55
2025/08/08 11:30 41945 41950 41930 41940 3418 20 -5
2025/08/08 11:45 41940 41965 41930 41960 2977 35 20
2025/08/08 12:00 41960 41970 41930 41960 3850 40 0
2025/08/08 12:15 41960 41990 41950 41950 4859 40 -10
2025/08/08 12:30 41950 42010 41950 41975 15173 60 25
2025/08/08 12:45 41975 42025 41970 42000 10578 55 25
2025/08/08 13:00 42000 42025 41955 41970 11180 70 -30
2025/08/08 13:15 41965 41990 41930 41985 7512 60 20
2025/08/08 13:30 41985 41995 41900 41920 9230 95 -65
2025/08/08 13:45 41920 41925 41815 41845 10564 110 -75
2025/08/08 14:00 41850 41890 41830 41865 9392 60 15
2025/08/08 14:15 41870 41890 41830 41830 6919 60 -40
2025/08/08 14:30 41835 41875 41795 41805 10032 80 -30
2025/08/08 14:45 41810 41820 41750 41765 14014 70 -45
2025/08/08 15:00 41770 41795 41750 41770 12851 45 0
2025/08/08 15:15 41770 41810 41735 41805 13449 75 35
2025/08/08 15:30 41805 41900 41805 41855 17932 95 50
2025/08/08 15:45 41820 41820 41820 41820 2887 0 0
2025/08/08 17:00 41830 41895 41815 41865 7401 80 35
2025/08/08 17:15 41865 41885 41820 41865 4141 65 0
2025/08/08 17:30 41865 41955 41860 41910 5913 95 45
2025/08/08 17:45 41910 41940 41880 41915 3701 60 5
2025/08/08 18:00 41920 41925 41895 41915 2670 30 -5
2025/08/08 18:15 41915 41945 41915 41925 2639 30 10
2025/08/08 18:30 41925 41965 41920 41960 2081 45 35
2025/08/08 18:45 41965 41975 41930 41955 2511 45 -10
2025/08/08 19:00 41955 41990 41950 41975 2092 40 20
2025/08/08 19:15 41975 41995 41970 41990 1623 25 15
2025/08/08 19:30 41990 42075 41985 42060 4998 90 70
2025/08/08 19:45 42060 42120 42055 42115 6296 65 55
2025/08/08 20:00 42115 42140 42095 42125 4976 45 10
2025/08/08 20:15 42120 42140 42085 42085 2924 55 -35
2025/08/08 20:30 42085 42150 42075 42135 4119 75 50
2025/08/08 20:45 42140 42165 42125 42145 4963 40 5
2025/08/08 21:00 42145 42145 42090 42095 2524 55 -50
2025/08/08 21:15 42095 42100 42020 42070 5660 80 -25
2025/08/08 21:30 42070 42075 42005 42030 4656 70 -40
2025/08/08 21:45 42035 42070 42020 42050 2869 50 15
2025/08/08 22:00 42055 42080 42025 42060 3178 55 5
2025/08/08 22:15 42060 42080 42045 42045 1333 35 -15
2025/08/08 22:30 42050 42100 42005 42095 7866 95 45
2025/08/08 22:45 42095 42200 42095 42180 9342 105 85
2025/08/08 23:00 42185 42255 42160 42200 12639 95 15
2025/08/08 23:15 42200 42235 42155 42225 6572 80 25
2025/08/08 23:30 42220 42290 42220 42280 7433 70 60
2025/08/08 23:45 42275 42285 42245 42265 3764 40 -10
2025/08/09 0:00 42265 42295 42250 42290 4467 45 25
2025/08/09 0:15 42290 42340 42265 42330 5561 75 40
2025/08/09 0:30 42330 42330 42210 42215 7409 120 -115
2025/08/09 0:45 42220 42325 42215 42295 4579 110 75
2025/08/09 1:00 42290 42320 42280 42315 2187 40 25
2025/08/09 1:15 42320 42350 42320 42335 2152 30 15
2025/08/09 1:30 42335 42370 42330 42355 2266 40 20
2025/08/09 1:45 42355 42360 42330 42340 1900 30 -15
2025/08/09 2:00 42335 42340 42300 42320 2035 40 -15
2025/08/09 2:15 42320 42340 42305 42315 2148 35 -5
2025/08/09 2:30 42315 42375 42315 42370 1387 60 55
2025/08/09 2:45 42365 42365 42320 42345 989 45 -20
2025/08/09 3:00 42345 42370 42345 42350 928 25 5
2025/08/09 3:15 42345 42360 42325 42340 664 35 -5
2025/08/09 3:30 42345 42380 42335 42375 1109 45 30
2025/08/09 3:45 42375 42390 42365 42375 1123 25 0
2025/08/09 4:00 42375 42375 42350 42360 949 25 -15
2025/08/09 4:15 42360 42375 42350 42355 1066 25 -5
2025/08/09 4:30 42350 42350 42305 42310 1432 45 -40
2025/08/09 4:45 42310 42310 42260 42290 3851 50 -20
2025/08/09 5:00 42295 42335 42285 42335 1455 50 40
2025/08/09 5:15 42335 42335 42325 42335 407 10 0
2025/08/09 5:30 42335 42340 42310 42310 725 30 -25
2025/08/09 5:45 42310 42315 42285 42285 964 30 -25

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

　　　
2025/08/09

2025/8/4~8/8　日経225先物、時間帯別変動幅