日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/08/11 9:00 42250 42350 42250 42290 8433 100 40
2025/08/11 9:15 42290 42325 42230 42305 4627 95 15
2025/08/11 9:30 42305 42370 42290 42365 4481 80 60
2025/08/11 9:45 42365 42390 42355 42370 4483 35 5
2025/08/11 10:00 42375 42470 42365 42435 7993 105 60
2025/08/11 10:15 42435 42490 42435 42460 5021 55 25
2025/08/11 10:30 42465 42485 42405 42440 4652 80 -25
2025/08/11 10:45 42440 42460 42420 42455 1564 40 15
2025/08/11 11:00 42455 42455 42435 42435 1201 20 -20
2025/08/11 11:15 42435 42465 42435 42445 1625 30 10
2025/08/11 11:30 42445 42460 42425 42435 1281 35 -10
2025/08/11 11:45 42430 42430 42410 42425 1259 20 -5
2025/08/11 12:00 42425 42455 42420 42450 1493 35 25
2025/08/11 12:15 42450 42450 42420 42430 1265 30 -20
2025/08/11 12:30 42430 42435 42405 42405 1289 30 -25
2025/08/11 12:45 42405 42405 42325 42335 4386 80 -70
2025/08/11 13:00 42335 42345 42300 42345 2400 45 10
2025/08/11 13:15 42345 42385 42330 42330 3559 55 -15
2025/08/11 13:30 42335 42370 42330 42355 1676 40 20
2025/08/11 13:45 42355 42415 42355 42405 2597 60 50
2025/08/11 14:00 42405 42410 42345 42350 2334 65 -55
2025/08/11 14:15 42350 42375 42335 42370 1524 40 20
2025/08/11 14:30 42365 42380 42355 42375 1116 25 10
2025/08/11 14:45 42380 42380 42345 42355 1356 35 -25
2025/08/11 15:00 42360 42395 42345 42345 2054 50 -15
2025/08/11 15:15 42345 42360 42335 42340 1040 25 -5
2025/08/11 15:30 42345 42365 42325 42360 1783 40 15
2025/08/11 15:45 42375 42375 42375 42375 986 0 0
2025/08/11 17:00 42280 42320 42225 42270 8889 95 -10
2025/08/11 17:15 42270 42305 42265 42265 2275 40 -5
2025/08/11 17:30 42265 42305 42260 42295 1797 45 30
2025/08/11 17:45 42295 42295 42245 42250 2366 50 -45
2025/08/11 18:00 42245 42275 42240 42260 1659 35 15
2025/08/11 18:15 42265 42295 42255 42285 1719 40 20
2025/08/11 18:30 42285 42295 42270 42290 1145 25 5
2025/08/11 18:45 42295 42320 42285 42315 1171 35 20
2025/08/11 19:00 42315 42325 42305 42310 1740 20 -5
2025/08/11 19:15 42310 42325 42305 42315 934 20 5
2025/08/11 19:30 42315 42320 42280 42290 1281 40 -25
2025/08/11 19:45 42290 42305 42265 42300 1452 40 10
2025/08/11 20:00 42295 42300 42280 42285 1165 20 -10
2025/08/11 20:15 42285 42305 42280 42290 1397 25 5
2025/08/11 20:30 42290 42305 42285 42285 1279 20 -5
2025/08/11 20:45 42285 42305 42275 42290 1438 30 5
2025/08/11 21:00 42295 42320 42290 42320 1453 30 25
2025/08/11 21:15 42320 42345 42300 42310 2593 45 -10
2025/08/11 21:30 42310 42310 42280 42300 1599 30 -10
2025/08/11 21:45 42300 42320 42295 42305 1187 25 5
2025/08/11 22:00 42305 42340 42295 42335 1357 45 30
2025/08/11 22:15 42335 42345 42320 42330 1333 25 -5
2025/08/11 22:30 42335 42390 42335 42370 5426 55 35
2025/08/11 22:45 42370 42380 42330 42375 2962 50 5
2025/08/11 23:00 42380 42390 42340 42350 2198 50 -30
2025/08/11 23:15 42350 42375 42345 42370 1978 30 20
2025/08/11 23:30 42370 42385 42370 42385 1687 15 15
2025/08/11 23:45 42385 42390 42330 42360 2137 60 -25
2025/08/12 0:00 42355 42360 42320 42360 1831 40 5
2025/08/12 0:15 42360 42375 42330 42340 1734 45 -20
2025/08/12 0:30 42340 42385 42320 42360 2994 65 20
2025/08/12 0:45 42360 42380 42350 42370 1426 30 10
2025/08/12 1:00 42370 42410 42355 42400 2017 55 30
2025/08/12 1:15 42400 42405 42380 42390 1380 25 -10
2025/08/12 1:30 42390 42395 42325 42330 1534 70 -60
2025/08/12 1:45 42330 42350 42310 42315 1311 40 -15
2025/08/12 2:00 42315 42325 42305 42305 911 20 -10
2025/08/12 2:15 42300 42305 42285 42300 1298 20 0
2025/08/12 2:30 42300 42315 42275 42290 1301 40 -10
2025/08/12 2:45 42290 42315 42280 42295 663 35 5
2025/08/12 3:00 42300 42300 42275 42290 1132 25 -10
2025/08/12 3:15 42295 42320 42285 42290 2098 35 -5
2025/08/12 3:30 42295 42320 42265 42265 771 55 -30
2025/08/12 3:45 42265 42325 42265 42315 1097 60 50
2025/08/12 4:00 42310 42315 42300 42300 583 15 -10
2025/08/12 4:15 42300 42310 42285 42295 744 0 -5
2025/08/12 4:30 42290 42305 42280 42285 807 25 -5
2025/08/12 4:45 42280 42305 42225 42300 3918 80 20
2025/08/12 5:00 42305 42310 42285 42285 388 25 -20
2025/08/12 5:15 42280 42285 42270 42280 254 15 0
2025/08/12 5:30 42285 42290 42275 42280 192 15 -5
2025/08/12 5:45 42280 42290 42275 42280 236 15 0
2025/08/12 6:00 42280 42280 42280 42280 571 0 0
2025/08/12 8:45 42245 42335 42185 42210 15748 150 -35
2025/08/12 9:00 42215 42460 42210 42460 35640 250 245
2025/08/12 9:15 42455 42700 42450 42655 39895 250 200
2025/08/12 9:30 42655 42725 42500 42580 27661 225 -75
2025/08/12 9:45 42585 42790 42550 42775 21820 240 190
2025/08/12 10:00 42775 42790 42645 42660 17969 145 -115
2025/08/12 10:15 42660 42790 42655 42780 12529 135 120
2025/08/12 10:30 42780 42950 42730 42820 25236 220 40
2025/08/12 10:45 42820 42850 42765 42845 10630 85 25
2025/08/12 11:00 42850 42865 42800 42815 8402 65 -35
2025/08/12 11:15 42810 42870 42805 42845 7984 65 35
2025/08/12 11:30 42845 42910 42835 42890 6254 75 45
2025/08/12 11:45 42890 42920 42880 42905 3510 40 15
2025/08/12 12:00 42905 42935 42900 42915 3620 35 10
2025/08/12 12:15 42915 42915 42890 42905 4425 25 -10
2025/08/12 12:30 42900 42990 42880 42960 15688 110 60
2025/08/12 12:45 42960 42985 42915 42940 8365 70 -20
2025/08/12 13:00 42940 42985 42925 42950 9755 60 10
2025/08/12 13:15 42950 42995 42935 42985 7848 60 35
2025/08/12 13:30 42980 42985 42925 42955 6725 60 -25
2025/08/12 13:45 42955 43000 42945 42990 9084 55 35
2025/08/12 14:00 42995 43000 42735 42835 44366 265 -160
2025/08/12 14:15 42840 42865 42765 42785 12533 100 -55
2025/08/12 14:30 42780 42790 42715 42745 14962 75 -35
2025/08/12 14:45 42745 42775 42720 42750 9935 55 5
2025/08/12 15:00 42750 42810 42705 42715 11950 105 -35
2025/08/12 15:15 42715 42745 42620 42735 18733 125 20
2025/08/12 15:30 42740 42740 42605 42620 19040 135 -120
2025/08/12 15:45 42640 42640 42640 42640 3079 0 0
2025/08/12 17:00 42725 42750 42615 42615 8389 135 -110
2025/08/12 17:15 42615 42675 42600 42625 7055 75 10
2025/08/12 17:30 42625 42685 42625 42685 4418 60 60
2025/08/12 17:45 42685 42720 42685 42710 4280 35 25
2025/08/12 18:00 42705 42735 42705 42735 2168 30 30
2025/08/12 18:15 42735 42775 42725 42755 3004 50 20
2025/08/12 18:30 42755 42760 42730 42750 1702 30 -5
2025/08/12 18:45 42750 42770 42740 42760 1766 30 10
2025/08/12 19:00 42760 42770 42720 42755 1842 50 -5
2025/08/12 19:15 42750 42765 42740 42740 975 25 -10
2025/08/12 19:30 42745 42775 42740 42770 1526 35 25
2025/08/12 19:45 42765 42770 42750 42750 916 20 -15
2025/08/12 20:00 42755 42785 42735 42740 1692 50 -15
2025/08/12 20:15 42735 42770 42735 42750 988 35 15
2025/08/12 20:30 42755 42790 42755 42775 2006 35 20
2025/08/12 20:45 42770 42825 42765 42820 3302 60 50
2025/08/12 21:00 42815 42855 42800 42850 3986 55 35
2025/08/12 21:15 42845 42920 42820 42875 7829 100 30
2025/08/12 21:30 42875 43200 42860 43135 24252 340 260
2025/08/12 21:45 43140 43185 43060 43080 11198 125 -60
2025/08/12 22:00 43085 43095 43025 43070 8347 70 -15
2025/08/12 22:15 43070 43100 43055 43085 4570 45 15
2025/08/12 22:30 43090 43200 43025 43050 13596 175 -40
2025/08/12 22:45 43050 43160 43025 43075 13394 135 25
2025/08/12 23:00 43080 43230 43040 43220 10117 190 140
2025/08/12 23:15 43225 43280 43190 43255 8826 90 30
2025/08/12 23:30 43255 43280 43220 43265 4982 60 10
2025/08/12 23:45 43265 43310 43240 43285 5681 70 20
2025/08/13 0:00 43285 43345 43275 43330 5019 70 45
2025/08/13 0:15 43335 43375 43260 43280 6069 115 -55
2025/08/13 0:30 43280 43315 43250 43300 4877 65 20
2025/08/13 0:45 43300 43335 43280 43320 2790 55 20
2025/08/13 1:00 43320 43320 43265 43285 2178 55 -35
2025/08/13 1:15 43290 43325 43285 43310 1516 40 20
2025/08/13 1:30 43310 43330 43310 43310 952 20 0
2025/08/13 1:45 43315 43350 43310 43330 1741 40 15
2025/08/13 2:00 43330 43330 43285 43295 1887 45 -35
2025/08/13 2:15 43295 43305 43265 43270 1567 40 -25
2025/08/13 2:30 43275 43320 43265 43285 994 55 10
2025/08/13 2:45 43290 43305 43280 43290 913 25 0
2025/08/13 3:00 43290 43305 43280 43295 838 25 5
2025/08/13 3:15 43300 43310 43265 43280 1190 45 -20
2025/08/13 3:30 43275 43275 43255 43260 895 20 -15
2025/08/13 3:45 43260 43260 43240 43240 1008 20 -20
2025/08/13 4:00 43245 43265 43240 43255 779 25 10
2025/08/13 4:15 43260 43290 43255 43270 789 35 10
2025/08/13 4:30 43265 43290 43250 43255 1196 40 -10
2025/08/13 4:45 43260 43290 43245 43270 2086 45 10
2025/08/13 5:00 43275 43280 43250 43260 1103 30 -15
2025/08/13 5:15 43260 43280 43255 43280 300 25 20
2025/08/13 5:30 43285 43305 43280 43290 607 25 5
2025/08/13 5:45 43290 43315 43290 43290 523 25 0
2025/08/13 6:00 43295 43295 43295 43295 793 0 0
2025/08/13 8:45 43300 43325 43170 43195 19696 155 -105
2025/08/13 9:00 43200 43280 43015 43040 39555 265 -160
2025/08/13 9:15 43045 43095 43015 43060 18222 80 15
2025/08/13 9:30 43055 43155 43015 43110 18332 140 55
2025/08/13 9:45 43105 43240 43100 43215 18032 140 110
2025/08/13 10:00 43220 43315 43200 43295 20418 115 75
2025/08/13 10:15 43300 43315 43220 43285 13405 95 -15
2025/08/13 10:30 43285 43315 43270 43310 10247 45 25
2025/08/13 10:45 43310 43350 43215 43330 12812 135 20
2025/08/13 11:00 43330 43330 43245 43290 9205 85 -40
2025/08/13 11:15 43295 43325 43285 43310 6234 40 15
2025/08/13 11:30 43310 43325 43285 43325 3493 40 15
2025/08/13 11:45 43325 43345 43320 43330 3147 25 5
2025/08/13 12:00 43330 43360 43315 43350 3522 45 20
2025/08/13 12:15 43355 43370 43305 43310 4194 65 -45
2025/08/13 12:30 43310 43335 43275 43320 11565 60 10
2025/08/13 12:45 43320 43410 43310 43375 12348 100 55
2025/08/13 13:00 43380 43410 43340 43370 8939 70 -10
2025/08/13 13:15 43370 43415 43365 43395 6474 50 25
2025/08/13 13:30 43400 43455 43390 43415 8793 65 15
2025/08/13 13:45 43415 43425 43290 43295 9850 135 -120
2025/08/13 14:00 43295 43325 43175 43200 15370 150 -95
2025/08/13 14:15 43205 43280 43200 43250 9733 80 45
2025/08/13 14:30 43255 43320 43245 43315 9622 75 60
2025/08/13 14:45 43310 43340 43235 43255 10866 105 -55
2025/08/13 15:00 43255 43280 43215 43275 8876 65 20
2025/08/13 15:15 43275 43355 43245 43340 12514 110 65
2025/08/13 15:30 43340 43380 43285 43330 16960 95 -10
2025/08/13 15:45 43370 43370 43370 43370 2970 0 0
2025/08/13 17:00 43450 43470 43360 43390 10084 110 -60
2025/08/13 17:15 43390 43475 43385 43465 7160 90 75
2025/08/13 17:30 43465 43480 43430 43465 4744 50 0
2025/08/13 17:45 43460 43460 43415 43425 3015 45 -35
2025/08/13 18:00 43420 43420 43320 43320 6426 100 -100
2025/08/13 18:15 43320 43360 43305 43340 3412 55 20
2025/08/13 18:30 43335 43370 43315 43325 2620 55 -10
2025/08/13 18:45 43330 43330 43275 43295 3701 55 -35
2025/08/13 19:00 43295 43315 43265 43300 3301 50 5
2025/08/13 19:15 43300 43320 43260 43260 2954 60 -40
2025/08/13 19:30 43260 43285 43230 43235 3049 55 -25
2025/08/13 19:45 43230 43265 43230 43245 2129 35 15
2025/08/13 20:00 43245 43255 43235 43245 2176 20 0
2025/08/13 20:15 43240 43295 43240 43280 2437 55 40
2025/08/13 20:30 43275 43310 43255 43270 3263 55 -5
2025/08/13 20:45 43270 43280 43220 43230 2677 60 -40
2025/08/13 21:00 43235 43235 43110 43115 8856 125 -120
2025/08/13 21:15 43120 43150 43090 43130 5695 60 10
2025/08/13 21:30 43135 43200 43130 43190 4260 70 55
2025/08/13 21:45 43190 43200 43135 43145 3344 65 -45
2025/08/13 22:00 43145 43175 43135 43170 2800 40 25
2025/08/13 22:15 43170 43200 43155 43175 2536 45 5
2025/08/13 22:30 43170 43225 43135 43220 6236 90 50
2025/08/13 22:45 43220 43225 43155 43180 5075 70 -40
2025/08/13 23:00 43185 43215 43165 43205 4711 50 20
2025/08/13 23:15 43200 43210 43135 43150 4441 75 -50
2025/08/13 23:30 43150 43155 43105 43120 5673 50 -30
2025/08/13 23:45 43120 43120 43045 43075 6756 75 -45
2025/08/14 0:00 43075 43110 43055 43075 2887 55 0
2025/08/14 0:15 43075 43120 43045 43095 3924 75 20
2025/08/14 0:30 43095 43125 43085 43125 2329 40 30
2025/08/14 0:45 43130 43130 43055 43060 2081 75 -70
2025/08/14 1:00 43065 43130 43065 43120 1568 65 55
2025/08/14 1:15 43120 43130 43090 43100 1210 40 -20
2025/08/14 1:30 43100 43115 43085 43090 1153 30 -10
2025/08/14 1:45 43085 43100 43075 43095 878 25 10
2025/08/14 2:00 43095 43110 43085 43090 1326 25 -5
2025/08/14 2:15 43090 43130 43075 43115 858 55 25
2025/08/14 2:30 43115 43125 43070 43080 955 55 -35
2025/08/14 2:45 43080 43120 43075 43105 537 45 25
2025/08/14 3:00 43105 43150 43095 43150 1348 55 45
2025/08/14 3:15 43145 43145 43120 43140 511 25 -5
2025/08/14 3:30 43140 43160 43110 43135 1471 50 -5
2025/08/14 3:45 43140 43140 43120 43125 416 20 -15
2025/08/14 4:00 43120 43130 43110 43125 724 20 5
2025/08/14 4:15 43125 43135 43110 43110 640 25 -15
2025/08/14 4:30 43110 43125 43090 43100 1316 35 -10
2025/08/14 4:45 43105 43160 43105 43145 1431 55 40
2025/08/14 5:00 43140 43170 43130 43130 748 40 -10
2025/08/14 5:15 43130 43130 43110 43115 211 20 -15
2025/08/14 5:30 43115 43115 43095 43100 393 20 -15
2025/08/14 5:45 43100 43105 43085 43100 303 20 0
2025/08/14 6:00 43100 43100 43100 43100 497 0 0
2025/08/14 8:45 43070 43140 43035 43075 12592 105 5
2025/08/14 9:00 43075 43200 43030 43110 39933 170 35
2025/08/14 9:15 43110 43110 43005 43045 22037 105 -65
2025/08/14 9:30 43045 43080 42850 42860 28072 230 -185
2025/08/14 9:45 42855 42925 42835 42870 19133 90 15
2025/08/14 10:00 42865 42905 42770 42775 16279 135 -90
2025/08/14 10:15 42775 42780 42660 42760 22065 120 -15
2025/08/14 10:30 42760 42785 42675 42690 12059 110 -70
2025/08/14 10:45 42685 42695 42640 42675 11440 55 -10
2025/08/14 11:00 42675 42710 42640 42685 9006 70 10
2025/08/14 11:15 42685 42725 42670 42720 5782 55 35
2025/08/14 11:30 42720 42735 42710 42720 4164 25 0
2025/08/14 11:45 42720 42740 42690 42740 3044 50 20
2025/08/14 12:00 42740 42740 42700 42710 3172 40 -30
2025/08/14 12:15 42710 42710 42685 42690 2729 25 -20
2025/08/14 12:30 42690 42735 42595 42630 15684 140 -60
2025/08/14 12:45 42630 42660 42600 42650 8289 60 20
2025/08/14 13:00 42645 42690 42635 42690 5471 55 45
2025/08/14 13:15 42685 42720 42640 42660 8648 80 -25
2025/08/14 13:30 42660 42710 42640 42690 5213 70 30
2025/08/14 13:45 42690 42690 42635 42640 5004 55 -50
2025/08/14 14:00 42645 42665 42630 42655 6363 35 10
2025/08/14 14:15 42650 42695 42635 42695 7216 60 45
2025/08/14 14:30 42695 42740 42665 42685 9942 75 -10
2025/08/14 14:45 42685 42705 42650 42700 6333 55 15
2025/08/14 15:00 42700 42715 42665 42670 6590 50 -30
2025/08/14 15:15 42670 42705 42640 42695 13012 65 25
2025/08/14 15:30 42695 42695 42605 42615 15224 90 -80
2025/08/14 15:45 42630 42630 42630 42630 3019 0 0
2025/08/14 17:00 42670 42710 42635 42640 8689 75 -30
2025/08/14 17:15 42640 42675 42620 42665 4078 55 25
2025/08/14 17:30 42665 42665 42560 42565 3801 105 -100
2025/08/14 17:45 42565 42575 42520 42540 5525 55 -25
2025/08/14 18:00 42540 42575 42535 42570 2251 40 30
2025/08/14 18:15 42565 42610 42560 42600 2058 50 35
2025/08/14 18:30 42600 42645 42595 42630 3764 50 30
2025/08/14 18:45 42630 42635 42610 42630 1446 25 0
2025/08/14 19:00 42630 42650 42625 42640 1979 25 10
2025/08/14 19:15 42640 42645 42620 42630 970 25 -10
2025/08/14 19:30 42625 42680 42620 42675 1916 60 50
2025/08/14 19:45 42675 42690 42645 42665 2454 45 -10
2025/08/14 20:00 42665 42675 42655 42675 1652 20 10
2025/08/14 20:15 42670 42710 42670 42705 2366 40 35
2025/08/14 20:30 42705 42715 42695 42710 1287 20 5
2025/08/14 20:45 42705 42740 42695 42735 2234 45 30
2025/08/14 21:00 42730 42750 42700 42735 3350 50 5
2025/08/14 21:15 42735 42745 42700 42720 2176 45 -15
2025/08/14 21:30 42720 42730 42555 42620 15502 175 -100
2025/08/14 21:45 42625 42635 42575 42630 5246 60 5
2025/08/14 22:00 42630 42650 42580 42650 3795 70 20
2025/08/14 22:15 42650 42680 42625 42680 3059 55 30
2025/08/14 22:30 42680 42765 42670 42740 10166 95 60
2025/08/14 22:45 42740 42815 42715 42800 8490 100 60
2025/08/14 23:00 42805 42835 42780 42785 5760 55 -20
2025/08/14 23:15 42785 42835 42785 42800 3692 50 15
2025/08/14 23:30 42805 42855 42800 42845 5051 55 40
2025/08/14 23:45 42845 42890 42805 42820 6238 85 -25
2025/08/15 0:00 42820 42835 42800 42820 2933 35 0
2025/08/15 0:15 42820 42835 42735 42765 4520 100 -55
2025/08/15 0:30 42765 42790 42740 42765 3223 50 0
2025/08/15 0:45 42760 42815 42760 42795 2214 55 35
2025/08/15 1:00 42790 42790 42715 42720 2910 75 -70
2025/08/15 1:15 42720 42785 42715 42750 1954 70 30
2025/08/15 1:30 42750 42775 42745 42775 1139 30 25
2025/08/15 1:45 42775 42815 42765 42795 1139 50 20
2025/08/15 2:00 42795 42815 42790 42805 857 25 10
2025/08/15 2:15 42810 42830 42795 42825 909 35 15
2025/08/15 2:30 42825 42830 42785 42810 939 45 -15
2025/08/15 2:45 42810 42825 42790 42820 566 35 10
2025/08/15 3:00 42825 42830 42780 42780 997 50 -45
2025/08/15 3:15 42775 42795 42765 42770 600 30 -5
2025/08/15 3:30 42770 42815 42755 42815 796 60 45
2025/08/15 3:45 42815 42825 42805 42805 634 20 -10
2025/08/15 4:00 42805 42830 42795 42830 946 35 25
2025/08/15 4:15 42830 42850 42825 42835 868 25 5
2025/08/15 4:30 42830 42845 42815 42835 455 30 5
2025/08/15 4:45 42840 42870 42830 42835 2394 40 -5
2025/08/15 5:00 42830 42830 42740 42740 2918 90 -90
2025/08/15 5:15 42745 42790 42745 42785 949 45 40
2025/08/15 5:30 42790 42815 42785 42790 814 30 0
2025/08/15 5:45 42790 42815 42785 42790 457 30 0
2025/08/15 6:00 42800 42800 42800 42800 664 0 0
2025/08/15 8:45 42770 42860 42755 42775 13600 105 5
2025/08/15 9:00 42780 42955 42780 42930 34011 175 150
2025/08/15 9:15 42930 42935 42725 42810 20190 210 -120
2025/08/15 9:30 42810 42940 42795 42935 16560 145 125
2025/08/15 9:45 42935 42975 42870 42890 13539 105 -45
2025/08/15 10:00 42890 42925 42820 42885 11759 105 -5
2025/08/15 10:15 42885 42895 42825 42890 6894 70 5
2025/08/15 10:30 42890 42960 42870 42955 9697 90 65
2025/08/15 10:45 42950 42960 42885 42940 6174 75 -10
2025/08/15 11:00 42945 43010 42940 42985 9679 70 40
2025/08/15 11:15 42980 43050 42950 43035 7485 100 55
2025/08/15 11:30 43040 43075 43020 43065 4065 55 25
2025/08/15 11:45 43060 43070 43035 43040 2288 35 -20
2025/08/15 12:00 43040 43045 43020 43035 1894 25 -5
2025/08/15 12:15 43035 43065 43035 43055 2291 30 20
2025/08/15 12:30 43050 43105 43045 43095 9454 60 45
2025/08/15 12:45 43095 43185 43095 43165 12657 90 70
2025/08/15 13:00 43160 43240 43160 43165 14863 80 5
2025/08/15 13:15 43165 43260 43160 43235 6796 100 70
2025/08/15 13:30 43235 43295 43220 43270 9439 75 35
2025/08/15 13:45 43275 43280 43215 43260 9075 65 -15
2025/08/15 14:00 43260 43355 43255 43330 14604 100 70
2025/08/15 14:15 43330 43355 43310 43315 6379 45 -15
2025/08/15 14:30 43310 43375 43310 43360 9383 65 50
2025/08/15 14:45 43360 43370 43335 43360 7322 35 0
2025/08/15 15:00 43360 43385 43270 43345 13891 115 -15
2025/08/15 15:15 43345 43405 43335 43380 14608 70 35
2025/08/15 15:30 43380 43440 43370 43420 14461 70 40
2025/08/15 15:45 43470 43470 43470 43470 3562 0 0
2025/08/15 17:00 43440 43450 43400 43425 8980 50 -15
2025/08/15 17:15 43420 43490 43420 43460 5939 70 40
2025/08/15 17:30 43455 43460 43365 43375 4321 95 -80
2025/08/15 17:45 43370 43375 43315 43335 5567 60 -35
2025/08/15 18:00 43335 43375 43330 43370 2164 45 35
2025/08/15 18:15 43370 43380 43325 43330 1869 55 -40
2025/08/15 18:30 43330 43345 43310 43345 2133 35 15
2025/08/15 18:45 43345 43380 43325 43325 2781 55 -20
2025/08/15 19:00 43325 43345 43305 43340 2100 40 15
2025/08/15 19:15 43335 43350 43320 43345 1926 30 10
2025/08/15 19:30 43345 43370 43335 43365 1616 35 20
2025/08/15 19:45 43365 43425 43360 43420 2993 65 55
2025/08/15 20:00 43420 43430 43395 43405 2268 35 -15
2025/08/15 20:15 43400 43420 43395 43405 995 25 5
2025/08/15 20:30 43400 43405 43365 43390 1310 40 -10
2025/08/15 20:45 43385 43410 43380 43385 1429 30 0
2025/08/15 21:00 43385 43400 43360 43375 1939 40 -10
2025/08/15 21:15 43375 43395 43350 43370 3743 45 -5
2025/08/15 21:30 43380 43450 43345 43365 7869 105 -15
2025/08/15 21:45 43365 43415 43360 43405 2758 55 40
2025/08/15 22:00 43405 43425 43385 43410 1936 40 5
2025/08/15 22:15 43410 43480 43410 43460 4830 70 50
2025/08/15 22:30 43460 43465 43370 43370 6672 95 -90
2025/08/15 22:45 43365 43370 43240 43305 10930 130 -60
2025/08/15 23:00 43300 43375 43250 43350 6979 125 50
2025/08/15 23:15 43350 43370 43325 43340 4461 45 -10
2025/08/15 23:30 43340 43360 43325 43345 3146 35 5
2025/08/15 23:45 43350 43350 43310 43345 2810 40 -5
2025/08/16 0:00 43345 43405 43340 43405 3631 65 60
2025/08/16 0:15 43400 43420 43350 43370 4206 70 -30
2025/08/16 0:30 43370 43400 43300 43310 3523 100 -60
2025/08/16 0:45 43315 43420 43310 43380 2912 110 65
2025/08/16 1:00 43380 43405 43365 43400 1163 40 20
2025/08/16 1:15 43400 43400 43350 43355 1332 50 -45
2025/08/16 1:30 43355 43400 43355 43380 1088 45 25
2025/08/16 1:45 43380 43415 43375 43400 1248 40 20
2025/08/16 2:00 43400 43415 43385 43410 1277 30 10
2025/08/16 2:15 43410 43440 43395 43435 1142 45 25
2025/08/16 2:30 43430 43470 43430 43460 1803 40 30
2025/08/16 2:45 43460 43495 43450 43485 1466 45 25
2025/08/16 3:00 43485 43490 43455 43460 1665 35 -25
2025/08/16 3:15 43460 43470 43440 43465 1094 30 5
2025/08/16 3:30 43465 43475 43445 43450 943 30 -15
2025/08/16 3:45 43450 43475 43430 43450 1645 45 0
2025/08/16 4:00 43450 43455 43415 43445 1751 40 -5
2025/08/16 4:15 43445 43460 43430 43450 919 30 5
2025/08/16 4:30 43450 43465 43435 43465 1253 30 15
2025/08/16 4:45 43460 43470 43430 43455 1849 40 -5
2025/08/16 5:00 43460 43460 43405 43435 1763 55 -25
2025/08/16 5:15 43430 43435 43410 43415 871 25 -15
2025/08/16 5:30 43415 43425 43410 43410 432 15 -5
2025/08/16 5:45 43405 43410 43385 43395 863 25 -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

　　　
2025/08/16

2025/8/11~8/15　日経225先物、時間帯別変動幅