日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/08/25 9:00 43075 43200 42945 42955 51401 255 -120
2025/08/25 9:15 42955 42975 42850 42910 23460 125 -45
2025/08/25 9:30 42905 42980 42900 42960 10194 80 55
2025/08/25 9:45 42955 42960 42850 42870 12175 110 -85
2025/08/25 10:00 42875 42890 42790 42835 13286 100 -40
2025/08/25 10:15 42835 42915 42800 42895 10822 115 60
2025/08/25 10:30 42895 42925 42870 42890 7232 55 -5
2025/08/25 10:45 42890 42930 42880 42915 6646 50 25
2025/08/25 11:00 42915 42925 42885 42915 6603 40 0
2025/08/25 11:15 42915 42945 42890 42900 7374 55 -15
2025/08/25 11:30 42900 42905 42810 42825 9179 95 -75
2025/08/25 11:45 42825 42850 42820 42820 2693 30 -5
2025/08/25 12:00 42825 42830 42800 42805 3336 30 -20
2025/08/25 12:15 42805 42820 42785 42800 3390 35 -5
2025/08/25 12:30 42800 42815 42665 42700 20544 150 -100
2025/08/25 12:45 42700 42730 42680 42720 6555 50 20
2025/08/25 13:00 42720 42765 42710 42755 5364 55 35
2025/08/25 13:15 42760 42780 42720 42720 7141 60 -40
2025/08/25 13:30 42725 42755 42710 42745 4588 45 20
2025/08/25 13:45 42750 42765 42740 42750 3373 25 0
2025/08/25 14:00 42750 42775 42715 42775 5002 60 25
2025/08/25 14:15 42775 42795 42765 42780 5371 30 5
2025/08/25 14:30 42780 42800 42745 42800 5506 55 20
2025/08/25 14:45 42795 42820 42785 42805 6333 35 10
2025/08/25 15:00 42805 42810 42760 42780 7667 50 -25
2025/08/25 15:15 42780 42820 42770 42810 7256 50 30
2025/08/25 15:30 42810 42810 42740 42745 9336 70 -65
2025/08/25 15:45 42770 42770 42770 42770 2296 0 0
2025/08/25 17:00 42730 42750 42695 42705 5760 55 -25
2025/08/25 17:15 42705 42715 42650 42670 4081 65 -35
2025/08/25 17:30 42670 42690 42650 42660 2217 40 -10
2025/08/25 17:45 42665 42670 42635 42640 2079 35 -25
2025/08/25 18:00 42635 42640 42600 42605 4810 40 -30
2025/08/25 18:15 42605 42625 42600 42615 2093 25 10
2025/08/25 18:30 42615 42645 42610 42635 2193 35 20
2025/08/25 18:45 42635 42650 42615 42645 1747 35 10
2025/08/25 19:00 42650 42660 42630 42645 1818 30 -5
2025/08/25 19:15 42645 42660 42620 42635 1846 40 -10
2025/08/25 19:30 42630 42665 42595 42660 2453 70 30
2025/08/25 19:45 42660 42660 42630 42635 1119 30 -25
2025/08/25 20:00 42635 42645 42620 42645 1257 25 10
2025/08/25 20:15 42645 42650 42620 42640 1428 30 -5
2025/08/25 20:30 42640 42655 42640 42645 654 15 5
2025/08/25 20:45 42645 42650 42620 42630 978 30 -15
2025/08/25 21:00 42630 42650 42585 42590 3311 65 -40
2025/08/25 21:15 42595 42600 42580 42590 1776 20 -5
2025/08/25 21:30 42595 42645 42595 42645 2268 50 50
2025/08/25 21:45 42645 42655 42635 42645 1659 20 0
2025/08/25 22:00 42645 42715 42640 42695 5157 75 50
2025/08/25 22:15 42695 42710 42680 42685 2664 30 -10
2025/08/25 22:30 42690 42710 42645 42685 5785 65 -5
2025/08/25 22:45 42680 42685 42630 42665 4372 55 -15
2025/08/25 23:00 42670 42690 42635 42670 3217 55 0
2025/08/25 23:15 42665 42695 42650 42680 2407 45 15
2025/08/25 23:30 42675 42690 42620 42635 2651 70 -40
2025/08/25 23:45 42640 42655 42595 42625 2816 60 -15
2025/08/26 0:00 42625 42665 42615 42635 2037 50 10
2025/08/26 0:15 42635 42645 42615 42615 1385 30 -20
2025/08/26 0:30 42620 42645 42600 42610 2892 45 -10
2025/08/26 0:45 42610 42635 42600 42630 2324 35 20
2025/08/26 1:00 42635 42640 42615 42635 1028 25 0
2025/08/26 1:15 42640 42640 42615 42620 704 25 -20
2025/08/26 1:30 42620 42625 42600 42625 926 25 5
2025/08/26 1:45 42630 42630 42585 42585 1378 45 -45
2025/08/26 2:00 42585 42600 42560 42590 2255 40 5
2025/08/26 2:15 42590 42600 42580 42590 976 20 0
2025/08/26 2:30 42590 42600 42545 42575 1388 55 -15
2025/08/26 2:45 42575 42605 42575 42595 567 30 20
2025/08/26 3:00 42595 42600 42575 42585 536 25 -10
2025/08/26 3:15 42590 42590 42565 42580 808 25 -10
2025/08/26 3:30 42580 42610 42580 42585 783 30 5
2025/08/26 3:45 42585 42600 42580 42580 859 20 -5
2025/08/26 4:00 42585 42595 42570 42585 1120 25 0
2025/08/26 4:15 42585 42585 42560 42565 815 0 -20
2025/08/26 4:30 42570 42580 42560 42570 788 20 0
2025/08/26 4:45 42570 42585 42525 42530 2615 60 -40
2025/08/26 5:00 42525 42565 42515 42540 856 50 15
2025/08/26 5:15 42545 42550 42540 42545 236 10 0
2025/08/26 5:30 42550 42555 42520 42525 483 35 -25
2025/08/26 5:45 42525 42530 42510 42515 591 20 -10
2025/08/26 6:00 42515 42515 42515 42515 725 0 0
2025/08/26 8:45 42650 42680 42615 42640 12837 65 -10
2025/08/26 9:00 42635 42700 42420 42485 37393 280 -150
2025/08/26 9:15 42485 42570 42415 42455 18258 155 -30
2025/08/26 9:30 42455 42490 42195 42205 42470 295 -250
2025/08/26 9:45 42210 42300 42115 42285 25268 185 75
2025/08/26 10:00 42285 42390 42245 42385 16072 145 100
2025/08/26 10:15 42385 42395 42325 42340 9291 70 -45
2025/08/26 10:30 42335 42370 42305 42350 7093 65 15
2025/08/26 10:45 42350 42375 42300 42315 7611 75 -35
2025/08/26 11:00 42315 42370 42310 42355 4908 60 40
2025/08/26 11:15 42355 42365 42330 42360 3065 35 5
2025/08/26 11:30 42355 42370 42330 42335 2488 40 -20
2025/08/26 11:45 42340 42340 42280 42290 2931 60 -50
2025/08/26 12:00 42290 42290 42250 42270 6723 40 -20
2025/08/26 12:15 42270 42305 42270 42285 3857 35 15
2025/08/26 12:30 42280 42370 42275 42370 9080 95 90
2025/08/26 12:45 42370 42415 42360 42410 7823 55 40
2025/08/26 13:00 42410 42460 42410 42435 7267 50 25
2025/08/26 13:15 42435 42440 42395 42410 4697 45 -25
2025/08/26 13:30 42410 42430 42360 42370 6113 70 -40
2025/08/26 13:45 42370 42395 42365 42385 3593 30 15
2025/08/26 14:00 42385 42440 42385 42410 6193 55 25
2025/08/26 14:15 42415 42420 42385 42390 5131 35 -25
2025/08/26 14:30 42390 42425 42375 42420 5694 50 30
2025/08/26 14:45 42420 42425 42380 42415 5215 45 -5
2025/08/26 15:00 42410 42450 42400 42420 6528 50 10
2025/08/26 15:15 42420 42430 42370 42385 9509 60 -35
2025/08/26 15:30 42385 42390 42255 42295 18615 135 -90
2025/08/26 15:45 42300 42300 42300 42300 2181 0 0
2025/08/26 17:00 42235 42250 42160 42235 12433 90 0
2025/08/26 17:15 42235 42270 42180 42200 5278 90 -35
2025/08/26 17:30 42200 42220 42170 42190 3352 50 -10
2025/08/26 17:45 42195 42230 42195 42220 3273 35 25
2025/08/26 18:00 42220 42240 42205 42235 1971 35 15
2025/08/26 18:15 42235 42255 42220 42250 2675 35 15
2025/08/26 18:30 42250 42280 42225 42230 2952 55 -20
2025/08/26 18:45 42230 42275 42230 42270 1552 45 40
2025/08/26 19:00 42275 42325 42260 42320 3703 65 45
2025/08/26 19:15 42320 42320 42300 42320 1969 20 0
2025/08/26 19:30 42320 42345 42310 42315 2144 35 -5
2025/08/26 19:45 42315 42335 42310 42320 1007 25 5
2025/08/26 20:00 42320 42325 42285 42295 1845 40 -25
2025/08/26 20:15 42300 42315 42285 42305 1272 30 5
2025/08/26 20:30 42305 42305 42255 42280 2108 50 -25
2025/08/26 20:45 42280 42305 42260 42275 1436 45 -5
2025/08/26 21:00 42280 42285 42260 42265 1561 25 -15
2025/08/26 21:15 42260 42310 42230 42295 4383 80 35
2025/08/26 21:30 42295 42350 42295 42350 3260 55 55
2025/08/26 21:45 42345 42365 42330 42350 1785 35 5
2025/08/26 22:00 42350 42375 42340 42345 2088 35 -5
2025/08/26 22:15 42350 42355 42325 42325 1582 30 -25
2025/08/26 22:30 42325 42410 42325 42410 7092 85 85
2025/08/26 22:45 42410 42420 42335 42405 6142 85 -5
2025/08/26 23:00 42405 42480 42405 42460 5614 75 55
2025/08/26 23:15 42460 42490 42450 42465 3178 40 5
2025/08/26 23:30 42465 42490 42450 42475 3523 40 10
2025/08/26 23:45 42480 42485 42430 42430 2040 55 -50
2025/08/27 0:00 42435 42435 42385 42400 3283 50 -35
2025/08/27 0:15 42405 42410 42335 42335 2907 75 -70
2025/08/27 0:30 42335 42375 42330 42365 2855 45 30
2025/08/27 0:45 42365 42390 42350 42380 1722 40 15
2025/08/27 1:00 42385 42385 42360 42375 866 25 -10
2025/08/27 1:15 42380 42390 42350 42365 1018 40 -15
2025/08/27 1:30 42365 42380 42360 42375 454 20 10
2025/08/27 1:45 42375 42385 42365 42375 880 20 0
2025/08/27 2:00 42380 42380 42345 42370 1318 35 -10
2025/08/27 2:15 42370 42380 42350 42380 1145 30 10
2025/08/27 2:30 42380 42385 42355 42365 656 30 -15
2025/08/27 2:45 42365 42370 42345 42365 820 25 0
2025/08/27 3:00 42365 42400 42365 42395 929 35 30
2025/08/27 3:15 42395 42410 42390 42400 625 20 5
2025/08/27 3:30 42405 42450 42405 42415 2929 45 10
2025/08/27 3:45 42410 42415 42390 42410 997 25 0
2025/08/27 4:00 42405 42420 42400 42420 753 20 15
2025/08/27 4:15 42425 42465 42425 42460 1721 40 35
2025/08/27 4:30 42460 42470 42420 42425 1175 50 -35
2025/08/27 4:45 42425 42505 42425 42485 3549 80 60
2025/08/27 5:00 42485 42525 42480 42505 1954 45 20
2025/08/27 5:15 42505 42530 42500 42520 818 30 15
2025/08/27 5:30 42515 42530 42505 42515 465 25 0
2025/08/27 5:45 42510 42530 42505 42520 467 25 10
2025/08/27 6:00 42505 42505 42505 42505 997 0 0
2025/08/27 8:45 42510 42530 42440 42470 11641 90 -40
2025/08/27 9:00 42470 42495 42300 42420 31020 195 -50
2025/08/27 9:15 42425 42440 42305 42310 12236 135 -115
2025/08/27 9:30 42310 42350 42255 42265 13980 95 -45
2025/08/27 9:45 42265 42355 42250 42350 11576 105 85
2025/08/27 10:00 42350 42380 42310 42335 7907 70 -15
2025/08/27 10:15 42340 42380 42335 42365 6551 45 25
2025/08/27 10:30 42360 42385 42335 42370 6480 50 10
2025/08/27 10:45 42370 42425 42355 42410 10711 70 40
2025/08/27 11:00 42410 42425 42385 42420 4035 40 10
2025/08/27 11:15 42420 42545 42420 42520 11708 125 100
2025/08/27 11:30 42520 42555 42505 42520 4568 50 0
2025/08/27 11:45 42520 42525 42510 42510 1563 15 -10
2025/08/27 12:00 42510 42540 42500 42535 3128 40 25
2025/08/27 12:15 42540 42540 42510 42535 2525 30 -5
2025/08/27 12:30 42535 42615 42520 42565 10223 95 30
2025/08/27 12:45 42565 42570 42530 42555 5899 40 -10
2025/08/27 13:00 42560 42570 42520 42530 4629 50 -30
2025/08/27 13:15 42530 42540 42480 42480 7316 60 -50
2025/08/27 13:30 42485 42500 42465 42485 6082 35 0
2025/08/27 13:45 42485 42510 42480 42490 3062 30 5
2025/08/27 14:00 42490 42495 42440 42455 5558 55 -35
2025/08/27 14:15 42460 42460 42390 42455 7784 70 -5
2025/08/27 14:30 42455 42500 42450 42490 5062 50 35
2025/08/27 14:45 42490 42495 42440 42445 4411 55 -45
2025/08/27 15:00 42445 42535 42445 42525 7908 90 80
2025/08/27 15:15 42520 42560 42500 42505 9589 60 -15
2025/08/27 15:30 42500 42505 42445 42455 10476 60 -45
2025/08/27 15:45 42500 42500 42500 42500 2315 0 0
2025/08/27 17:00 42470 42470 42415 42420 6169 55 -50
2025/08/27 17:15 42420 42445 42410 42420 2151 35 0
2025/08/27 17:30 42425 42430 42375 42390 3860 55 -35
2025/08/27 17:45 42390 42395 42330 42380 5609 65 -10
2025/08/27 18:00 42375 42405 42370 42395 2939 35 20
2025/08/27 18:15 42395 42415 42380 42410 1701 35 15
2025/08/27 18:30 42410 42415 42385 42395 1129 30 -15
2025/08/27 18:45 42395 42420 42385 42420 1473 35 25
2025/08/27 19:00 42420 42430 42400 42415 1525 30 -5
2025/08/27 19:15 42420 42445 42420 42435 1678 25 15
2025/08/27 19:30 42435 42450 42425 42430 1148 25 -5
2025/08/27 19:45 42425 42430 42415 42415 722 15 -10
2025/08/27 20:00 42420 42440 42410 42420 2024 30 0
2025/08/27 20:15 42415 42425 42390 42405 1726 35 -10
2025/08/27 20:30 42405 42425 42395 42395 1022 30 -10
2025/08/27 20:45 42400 42420 42390 42415 1108 30 15
2025/08/27 21:00 42415 42455 42410 42455 2020 45 40
2025/08/27 21:15 42460 42475 42445 42455 2777 30 -5
2025/08/27 21:30 42455 42460 42395 42405 2925 65 -50
2025/08/27 21:45 42405 42415 42385 42410 2391 30 5
2025/08/27 22:00 42410 42410 42350 42395 2961 60 -15
2025/08/27 22:15 42395 42415 42385 42405 2645 30 10
2025/08/27 22:30 42405 42430 42390 42415 6138 40 10
2025/08/27 22:45 42410 42415 42360 42415 4463 55 5
2025/08/27 23:00 42415 42455 42410 42450 3605 45 35
2025/08/27 23:15 42450 42495 42450 42460 4148 45 10
2025/08/27 23:30 42460 42465 42410 42425 3244 55 -35
2025/08/27 23:45 42425 42450 42405 42445 2955 45 20
2025/08/28 0:00 42445 42470 42430 42460 3542 40 15
2025/08/28 0:15 42460 42460 42440 42450 1720 20 -10
2025/08/28 0:30 42455 42485 42450 42470 3195 35 15
2025/08/28 0:45 42470 42490 42465 42475 1546 25 5
2025/08/28 1:00 42480 42485 42460 42465 621 25 -15
2025/08/28 1:15 42465 42480 42420 42440 2698 60 -25
2025/08/28 1:30 42435 42450 42415 42435 2453 35 0
2025/08/28 1:45 42435 42480 42430 42470 1032 50 35
2025/08/28 2:00 42470 42475 42450 42470 1539 25 0
2025/08/28 2:15 42470 42470 42445 42465 461 25 -5
2025/08/28 2:30 42465 42480 42460 42475 510 20 10
2025/08/28 2:45 42470 42495 42465 42495 575 30 25
2025/08/28 3:00 42495 42535 42495 42535 1514 40 40
2025/08/28 3:15 42535 42555 42530 42535 971 25 0
2025/08/28 3:30 42535 42540 42530 42535 311 10 0
2025/08/28 3:45 42535 42555 42520 42520 1484 35 -15
2025/08/28 4:00 42525 42530 42485 42495 964 45 -30
2025/08/28 4:15 42500 42525 42495 42520 365 30 20
2025/08/28 4:30 42515 42565 42515 42555 749 50 40
2025/08/28 4:45 42555 42575 42545 42555 2209 30 0
2025/08/28 5:00 42555 42585 42550 42565 670 35 10
2025/08/28 5:15 42565 42595 42355 42515 7574 240 -50
2025/08/28 5:30 42515 42535 42475 42505 1975 60 -10
2025/08/28 5:45 42505 42510 42480 42485 797 30 -20
2025/08/28 6:00 42465 42465 42465 42465 1062 0 0
2025/08/28 8:45 42385 42425 42335 42350 18155 90 -35
2025/08/28 9:00 42355 42720 42275 42710 47736 445 355
2025/08/28 9:15 42710 42715 42470 42560 31063 245 -150
2025/08/28 9:30 42565 42710 42555 42680 28384 155 115
2025/08/28 9:45 42675 42690 42595 42645 10537 95 -30
2025/08/28 10:00 42640 42645 42560 42600 8172 85 -40
2025/08/28 10:15 42600 42645 42570 42620 8020 75 20
2025/08/28 10:30 42620 42710 42605 42680 9622 105 60
2025/08/28 10:45 42685 42710 42660 42690 7329 50 5
2025/08/28 11:00 42690 42755 42685 42720 5909 70 30
2025/08/28 11:15 42720 42745 42705 42740 4299 40 20
2025/08/28 11:30 42735 42740 42670 42690 3344 70 -45
2025/08/28 11:45 42690 42715 42685 42710 1707 30 20
2025/08/28 12:00 42715 42745 42710 42740 3148 35 25
2025/08/28 12:15 42735 42755 42725 42755 3127 30 20
2025/08/28 12:30 42755 42825 42755 42775 12407 70 20
2025/08/28 12:45 42780 42830 42750 42810 5939 80 30
2025/08/28 13:00 42810 42810 42720 42720 7390 90 -90
2025/08/28 13:15 42725 42765 42705 42760 5528 60 35
2025/08/28 13:30 42760 42785 42745 42785 3854 40 25
2025/08/28 13:45 42785 42795 42765 42795 2689 30 10
2025/08/28 14:00 42790 42815 42765 42800 4820 50 10
2025/08/28 14:15 42800 42815 42775 42780 3921 40 -20
2025/08/28 14:30 42785 42825 42775 42810 4209 50 25
2025/08/28 14:45 42810 42830 42795 42815 4976 35 5
2025/08/28 15:00 42815 42835 42795 42820 5919 40 5
2025/08/28 15:15 42820 42865 42795 42845 11226 70 25
2025/08/28 15:30 42845 42920 42830 42910 13055 90 65
2025/08/28 15:45 42930 42930 42930 42930 2691 0 0
2025/08/28 17:00 42985 43035 42960 43025 9747 75 40
2025/08/28 17:15 43025 43045 42985 42995 5759 60 -30
2025/08/28 17:30 42995 43000 42945 42950 3700 55 -45
2025/08/28 17:45 42950 42950 42915 42925 2611 35 -25
2025/08/28 18:00 42930 42960 42915 42935 3177 45 5
2025/08/28 18:15 42940 42940 42875 42875 4211 65 -65
2025/08/28 18:30 42875 42890 42845 42845 2809 45 -30
2025/08/28 18:45 42845 42860 42825 42850 3755 35 5
2025/08/28 19:00 42845 42850 42825 42845 1900 25 0
2025/08/28 19:15 42845 42860 42820 42825 2203 40 -20
2025/08/28 19:30 42825 42840 42760 42765 4488 80 -60
2025/08/28 19:45 42765 42805 42760 42785 2455 45 20
2025/08/28 20:00 42785 42800 42745 42755 3184 55 -30
2025/08/28 20:15 42750 42765 42735 42735 2839 30 -15
2025/08/28 20:30 42735 42760 42725 42745 2606 35 10
2025/08/28 20:45 42750 42795 42745 42780 2978 50 30
2025/08/28 21:00 42775 42790 42770 42770 2330 20 -5
2025/08/28 21:15 42765 42775 42750 42760 1796 25 -5
2025/08/28 21:30 42765 42840 42760 42830 6084 80 65
2025/08/28 21:45 42830 42860 42820 42835 3424 40 5
2025/08/28 22:00 42835 42890 42830 42890 3365 60 55
2025/08/28 22:15 42890 42895 42855 42860 2706 40 -30
2025/08/28 22:30 42865 42925 42860 42920 7419 65 55
2025/08/28 22:45 42920 42925 42800 42840 8898 125 -80
2025/08/28 23:00 42845 42905 42820 42885 6401 85 40
2025/08/28 23:15 42885 42895 42855 42865 3314 40 -20
2025/08/28 23:30 42870 42945 42865 42930 4258 80 60
2025/08/28 23:45 42925 42960 42895 42945 4569 65 20
2025/08/29 0:00 42945 42985 42940 42985 3181 45 40
2025/08/29 0:15 42985 43010 42905 42910 5386 105 -75
2025/08/29 0:30 42910 42940 42910 42925 2894 30 15
2025/08/29 0:45 42925 42950 42915 42935 1774 35 10
2025/08/29 1:00 42935 42955 42925 42955 1437 30 20
2025/08/29 1:15 42955 42990 42945 42985 2306 45 30
2025/08/29 1:30 42985 42985 42925 42930 1864 60 -55
2025/08/29 1:45 42930 42940 42910 42915 1782 30 -15
2025/08/29 2:00 42915 42925 42875 42885 2430 50 -30
2025/08/29 2:15 42890 42910 42885 42905 1601 25 15
2025/08/29 2:30 42905 42930 42905 42930 658 25 25
2025/08/29 2:45 42930 42940 42920 42935 913 20 5
2025/08/29 3:00 42940 42965 42935 42955 919 30 15
2025/08/29 3:15 42955 42960 42940 42950 682 20 -5
2025/08/29 3:30 42955 42965 42940 42945 778 25 -10
2025/08/29 3:45 42945 42955 42935 42935 583 20 -10
2025/08/29 4:00 42935 42945 42925 42945 627 20 10
2025/08/29 4:15 42945 42945 42920 42935 408 25 -10
2025/08/29 4:30 42935 42950 42920 42925 769 30 -10
2025/08/29 4:45 42925 42940 42915 42915 2078 25 -10
2025/08/29 5:00 42915 42915 42890 42895 1533 25 -20
2025/08/29 5:15 42895 42910 42890 42910 245 20 15
2025/08/29 5:30 42910 42925 42905 42925 266 20 15
2025/08/29 5:45 42925 42930 42910 42910 564 20 -15
2025/08/29 6:00 42910 42910 42910 42910 746 0 0
2025/08/29 8:45 42910 42920 42765 42800 16506 155 -110
2025/08/29 9:00 42800 42820 42655 42675 38898 165 -125
2025/08/29 9:15 42675 42770 42670 42705 15747 100 30
2025/08/29 9:30 42705 42735 42665 42680 11474 70 -25
2025/08/29 9:45 42685 42720 42620 42680 17365 100 -5
2025/08/29 10:00 42680 42715 42655 42695 8904 60 15
2025/08/29 10:15 42695 42715 42645 42675 6894 70 -20
2025/08/29 10:30 42670 42690 42650 42665 5668 40 -5
2025/08/29 10:45 42665 42715 42660 42715 5586 55 50
2025/08/29 11:00 42710 42740 42670 42715 6566 70 5
2025/08/29 11:15 42715 42720 42640 42645 5854 80 -70
2025/08/29 11:30 42640 42670 42630 42670 3566 40 30
2025/08/29 11:45 42665 42705 42650 42700 3130 55 35
2025/08/29 12:00 42700 42725 42700 42720 2965 25 20
2025/08/29 12:15 42725 42730 42700 42700 2533 30 -25
2025/08/29 12:30 42705 42800 42700 42780 9037 100 75
2025/08/29 12:45 42780 42790 42720 42740 5886 70 -40
2025/08/29 13:00 42735 42780 42720 42760 4040 60 25
2025/08/29 13:15 42765 42770 42720 42725 4140 50 -40
2025/08/29 13:30 42725 42740 42665 42685 5899 75 -40
2025/08/29 13:45 42680 42705 42670 42675 4699 35 -5
2025/08/29 14:00 42680 42705 42660 42690 4171 45 10
2025/08/29 14:15 42690 42700 42670 42680 3268 30 -10
2025/08/29 14:30 42675 42715 42670 42715 4735 45 40
2025/08/29 14:45 42715 42755 42705 42750 6335 50 35
2025/08/29 15:00 42745 42785 42745 42770 9475 40 25
2025/08/29 15:15 42770 42810 42740 42745 11977 70 -25
2025/08/29 15:30 42745 42745 42665 42680 16538 80 -65
2025/08/29 15:45 42690 42690 42690 42690 2492 0 0
2025/08/29 17:00 42660 42660 42475 42480 13142 185 -180
2025/08/29 17:15 42480 42500 42430 42440 9045 70 -40
2025/08/29 17:30 42440 42455 42405 42415 6978 50 -25
2025/08/29 17:45 42410 42420 42350 42350 6937 70 -60
2025/08/29 18:00 42350 42395 42345 42370 5275 50 20
2025/08/29 18:15 42370 42425 42360 42420 4718 65 50
2025/08/29 18:30 42415 42435 42410 42425 2710 25 10
2025/08/29 18:45 42425 42440 42415 42435 2083 25 10
2025/08/29 19:00 42435 42440 42405 42415 2546 35 -20
2025/08/29 19:15 42415 42425 42400 42405 2241 25 -10
2025/08/29 19:30 42405 42415 42390 42410 1587 25 5
2025/08/29 19:45 42410 42415 42395 42405 1531 20 -5
2025/08/29 20:00 42400 42425 42390 42425 2212 35 25
2025/08/29 20:15 42430 42440 42410 42415 1864 30 -15
2025/08/29 20:30 42415 42420 42400 42410 1871 20 -5
2025/08/29 20:45 42410 42420 42395 42405 2041 25 -5
2025/08/29 21:00 42405 42415 42390 42410 2230 25 5
2025/08/29 21:15 42410 42435 42410 42415 2347 25 5
2025/08/29 21:30 42420 42485 42420 42420 5953 65 0
2025/08/29 21:45 42415 42435 42405 42420 3218 30 5
2025/08/29 22:00 42415 42430 42400 42430 3182 30 15
2025/08/29 22:15 42430 42430 42370 42385 3112 60 -45
2025/08/29 22:30 42380 42400 42240 42260 14040 160 -120
2025/08/29 22:45 42260 42260 42140 42175 13621 120 -85
2025/08/29 23:00 42175 42225 42045 42085 16473 180 -90
2025/08/29 23:15 42085 42165 42025 42145 11313 140 60
2025/08/29 23:30 42145 42190 42135 42140 6753 55 -5
2025/08/29 23:45 42140 42160 42090 42115 5977 70 -25
2025/08/30 0:00 42110 42215 42100 42200 7504 115 90
2025/08/30 0:15 42205 42225 42160 42170 6147 65 -35
2025/08/30 0:30 42175 42180 42085 42090 7683 95 -85
2025/08/30 0:45 42090 42140 42090 42120 4374 50 30
2025/08/30 1:00 42120 42195 42115 42175 4194 80 55
2025/08/30 1:15 42175 42195 42125 42130 3217 70 -45
2025/08/30 1:30 42135 42175 42135 42165 1268 40 30
2025/08/30 1:45 42165 42170 42140 42150 1544 30 -15
2025/08/30 2:00 42145 42150 42095 42105 2769 55 -40
2025/08/30 2:15 42105 42120 42080 42115 1963 40 10
2025/08/30 2:30 42115 42125 42105 42125 1597 20 10
2025/08/30 2:45 42125 42150 42125 42135 1761 25 10
2025/08/30 3:00 42130 42135 42110 42115 892 25 -15
2025/08/30 3:15 42115 42125 42100 42105 1298 25 -10
2025/08/30 3:30 42105 42115 42095 42100 1279 20 -5
2025/08/30 3:45 42100 42100 42075 42100 1594 25 0
2025/08/30 4:00 42095 42115 42095 42110 1595 20 15
2025/08/30 4:15 42110 42115 42100 42110 907 15 0
2025/08/30 4:30 42110 42130 42105 42130 1432 25 20
2025/08/30 4:45 42130 42145 42065 42095 4958 80 -35
2025/08/30 5:00 42095 42115 42080 42115 1146 35 20
2025/08/30 5:15 42115 42115 42090 42100 360 25 -15
2025/08/30 5:30 42100 42105 42090 42090 407 15 -10
2025/08/30 5:45 42090 42105 42085 42095 684 20 5

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

　　　
2025/08/30

2025/8/25~8/29　日経225先物、時間帯別変動幅