日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/09/08 9:00 43510 43630 43335 43545 46709 295 35
2025/09/08 9:15 43545 43775 43530 43740 31855 245 195
2025/09/08 9:30 43740 43855 43700 43820 28811 155 80
2025/09/08 9:45 43815 43820 43740 43810 15308 80 -5
2025/09/08 10:00 43805 43830 43735 43765 14411 95 -40
2025/09/08 10:15 43765 43800 43670 43795 13121 130 30
2025/09/08 10:30 43790 43830 43780 43805 9340 50 15
2025/09/08 10:45 43800 43845 43785 43805 6934 60 5
2025/09/08 11:00 43805 43810 43690 43695 7778 120 -110
2025/09/08 11:15 43695 43710 43585 43640 12729 125 -55
2025/09/08 11:30 43640 43660 43570 43590 6891 90 -50
2025/09/08 11:45 43590 43640 43575 43630 4030 65 40
2025/09/08 12:00 43630 43670 43630 43650 3326 40 20
2025/09/08 12:15 43655 43675 43635 43640 2359 40 -15
2025/09/08 12:30 43635 43685 43630 43655 7960 55 20
2025/09/08 12:45 43655 43675 43625 43635 5408 50 -20
2025/09/08 13:00 43635 43650 43565 43590 5692 85 -45
2025/09/08 13:15 43585 43590 43555 43590 5309 35 5
2025/09/08 13:30 43590 43605 43555 43570 4691 50 -20
2025/09/08 13:45 43570 43675 43570 43665 6555 105 95
2025/09/08 14:00 43660 43710 43635 43690 6725 75 30
2025/09/08 14:15 43685 43700 43660 43670 3864 40 -15
2025/09/08 14:30 43675 43675 43590 43615 6077 85 -60
2025/09/08 14:45 43610 43645 43580 43625 7216 65 15
2025/09/08 15:00 43625 43720 43625 43665 13780 95 40
2025/09/08 15:15 43665 43695 43620 43680 11882 75 15
2025/09/08 15:30 43680 43710 43620 43645 12462 90 -35
2025/09/08 15:45 43655 43655 43655 43655 2874 0 0
2025/09/08 17:00 43605 43615 43535 43575 10131 80 -30
2025/09/08 17:15 43580 43630 43560 43630 4288 70 50
2025/09/08 17:30 43630 43660 43615 43660 4340 45 30
2025/09/08 17:45 43660 43705 43645 43695 4733 60 35
2025/09/08 18:00 43700 43710 43680 43705 2788 30 5
2025/09/08 18:15 43710 43745 43700 43745 2376 45 35
2025/09/08 18:30 43745 43780 43735 43770 3819 45 25
2025/09/08 18:45 43775 43835 43775 43835 4255 60 60
2025/09/08 19:00 43830 43870 43800 43860 5036 70 30
2025/09/08 19:15 43860 43865 43810 43815 3811 55 -45
2025/09/08 19:30 43820 43840 43815 43840 1960 25 20
2025/09/08 19:45 43840 43840 43815 43820 1640 25 -20
2025/09/08 20:00 43820 43830 43800 43825 2068 30 5
2025/09/08 20:15 43825 43830 43790 43810 1832 40 -15
2025/09/08 20:30 43815 43825 43800 43815 1306 25 0
2025/09/08 20:45 43815 43830 43795 43795 1938 35 -20
2025/09/08 21:00 43795 43820 43770 43775 2238 50 -20
2025/09/08 21:15 43775 43800 43765 43790 1702 35 15
2025/09/08 21:30 43785 43800 43755 43775 1641 45 -10
2025/09/08 21:45 43775 43810 43770 43810 1400 40 35
2025/09/08 22:00 43805 43840 43800 43830 2413 40 25
2025/09/08 22:15 43830 43835 43815 43815 1652 20 -15
2025/09/08 22:30 43815 43880 43800 43855 6770 80 40
2025/09/08 22:45 43855 43870 43815 43845 6158 55 -10
2025/09/08 23:00 43840 43855 43780 43820 6182 75 -20
2025/09/08 23:15 43820 43890 43805 43885 5894 85 65
2025/09/08 23:30 43890 43960 43870 43950 7954 90 60
2025/09/08 23:45 43955 44010 43950 43970 8781 60 15
2025/09/09 0:00 43965 44010 43960 44010 4162 50 45
2025/09/09 0:15 44005 44010 43980 44000 2959 30 -5
2025/09/09 0:30 44000 44025 43955 43990 4774 70 -10
2025/09/09 0:45 43990 44030 43955 44025 3076 75 35
2025/09/09 1:00 44025 44040 44005 44020 2661 35 -5
2025/09/09 1:15 44015 44020 43990 44005 1502 30 -10
2025/09/09 1:30 44000 44020 43965 44005 1673 55 5
2025/09/09 1:45 44000 44025 43975 44010 1431 50 10
2025/09/09 2:00 44010 44010 43960 43970 2232 50 -40
2025/09/09 2:15 43975 44005 43965 43990 1374 40 15
2025/09/09 2:30 43995 44015 43985 43990 1396 30 -5
2025/09/09 2:45 43990 43995 43940 43950 1900 55 -40
2025/09/09 3:00 43950 43980 43930 43975 1102 50 25
2025/09/09 3:15 43975 44010 43970 44005 1481 40 30
2025/09/09 3:30 44005 44010 43965 43980 735 45 -25
2025/09/09 3:45 43985 43990 43965 43965 640 25 -20
2025/09/09 4:00 43965 43965 43915 43920 2472 50 -45
2025/09/09 4:15 43920 43940 43910 43920 1780 0 0
2025/09/09 4:30 43925 43955 43895 43945 2640 60 20
2025/09/09 4:45 43945 43995 43945 43975 2646 50 30
2025/09/09 5:00 43980 43985 43945 43950 945 40 -30
2025/09/09 5:15 43950 43955 43940 43950 250 15 0
2025/09/09 5:30 43950 43975 43945 43965 275 30 15
2025/09/09 5:45 43965 43980 43945 43945 654 35 -20
2025/09/09 6:00 43950 43950 43950 43950 1084 0 0
2025/09/09 8:45 43900 43940 43865 43870 18029 75 -30
2025/09/09 9:00 43870 44085 43820 44080 43983 265 210
2025/09/09 9:15 44075 44075 43950 44045 17354 125 -30
2025/09/09 9:30 44045 44100 44000 44085 13326 100 40
2025/09/09 9:45 44080 44195 44080 44135 20021 115 55
2025/09/09 10:00 44130 44140 44005 44005 13960 135 -125
2025/09/09 10:15 44005 44015 43875 43915 18455 140 -90
2025/09/09 10:30 43915 43940 43760 43815 21095 180 -100
2025/09/09 10:45 43815 43840 43725 43755 14007 115 -60
2025/09/09 11:00 43755 43805 43750 43765 9446 55 10
2025/09/09 11:15 43765 43780 43675 43735 9279 105 -30
2025/09/09 11:30 43735 43760 43710 43720 3264 50 -15
2025/09/09 11:45 43720 43750 43715 43740 2125 35 20
2025/09/09 12:00 43740 43740 43710 43725 2929 30 -15
2025/09/09 12:15 43720 43725 43705 43720 2718 20 0
2025/09/09 12:30 43720 43730 43630 43725 15690 100 5
2025/09/09 12:45 43720 43760 43705 43720 7355 55 0
2025/09/09 13:00 43720 43720 43660 43670 5596 60 -50
2025/09/09 13:15 43670 43710 43660 43685 4790 50 15
2025/09/09 13:30 43685 43710 43685 43690 2899 25 5
2025/09/09 13:45 43690 43690 43645 43670 4888 45 -20
2025/09/09 14:00 43665 43665 43580 43590 10687 85 -75
2025/09/09 14:15 43590 43590 43450 43505 15886 140 -85
2025/09/09 14:30 43500 43560 43480 43500 13291 80 0
2025/09/09 14:45 43495 43585 43490 43545 8637 95 50
2025/09/09 15:00 43545 43570 43500 43545 9026 70 0
2025/09/09 15:15 43540 43550 43460 43470 12741 90 -70
2025/09/09 15:30 43470 43530 43435 43525 11384 95 55
2025/09/09 15:45 43550 43550 43550 43550 3175 0 0
2025/09/09 17:00 43575 43605 43540 43550 6226 65 -25
2025/09/09 17:15 43550 43585 43335 43335 23057 250 -215
2025/09/09 17:30 43335 43370 43260 43330 9591 110 -5
2025/09/09 17:45 43335 43340 43280 43295 4484 60 -40
2025/09/09 18:00 43290 43300 43235 43300 4591 65 10
2025/09/09 18:15 43305 43330 43280 43295 3358 50 -10
2025/09/09 18:30 43290 43315 43260 43295 2562 55 5
2025/09/09 18:45 43290 43300 43225 43235 3562 75 -55
2025/09/09 19:00 43235 43300 43235 43280 2582 65 45
2025/09/09 19:15 43280 43300 43260 43260 1836 40 -20
2025/09/09 19:30 43255 43275 43245 43270 1502 30 15
2025/09/09 19:45 43270 43275 43220 43240 2796 55 -30
2025/09/09 20:00 43240 43280 43240 43265 2088 40 25
2025/09/09 20:15 43265 43275 43220 43255 1711 55 -10
2025/09/09 20:30 43255 43270 43250 43265 1016 20 10
2025/09/09 20:45 43265 43265 43190 43215 3498 75 -50
2025/09/09 21:00 43215 43255 43215 43240 1804 40 25
2025/09/09 21:15 43245 43270 43240 43255 1539 30 10
2025/09/09 21:30 43255 43315 43240 43275 3963 75 20
2025/09/09 21:45 43275 43285 43235 43240 2034 50 -35
2025/09/09 22:00 43235 43250 43160 43170 8689 90 -65
2025/09/09 22:15 43170 43185 43135 43160 3162 50 -10
2025/09/09 22:30 43160 43205 43135 43185 4933 70 25
2025/09/09 22:45 43190 43190 43125 43150 5188 65 -40
2025/09/09 23:00 43155 43255 43090 43245 10988 165 90
2025/09/09 23:15 43245 43255 43165 43185 4991 90 -60
2025/09/09 23:30 43180 43205 43070 43105 8663 135 -75
2025/09/09 23:45 43105 43190 43095 43180 4580 95 75
2025/09/10 0:00 43180 43250 43180 43245 3578 70 65
2025/09/10 0:15 43245 43275 43240 43245 3448 35 0
2025/09/10 0:30 43245 43255 43200 43200 2592 55 -45
2025/09/10 0:45 43200 43260 43185 43225 2293 75 25
2025/09/10 1:00 43230 43290 43220 43285 1605 70 55
2025/09/10 1:15 43285 43325 43275 43320 2490 50 35
2025/09/10 1:30 43320 43345 43320 43330 1284 25 10
2025/09/10 1:45 43325 43345 43315 43340 550 30 15
2025/09/10 2:00 43340 43390 43340 43375 3625 50 35
2025/09/10 2:15 43380 43430 43380 43425 1927 50 45
2025/09/10 2:30 43425 43455 43425 43455 2188 30 30
2025/09/10 2:45 43460 43465 43440 43450 1166 25 -10
2025/09/10 3:00 43455 43475 43445 43465 1668 30 10
2025/09/10 3:15 43465 43505 43460 43460 3670 45 -5
2025/09/10 3:30 43465 43480 43450 43470 886 30 5
2025/09/10 3:45 43475 43515 43470 43475 1276 45 0
2025/09/10 4:00 43470 43485 43455 43475 674 30 5
2025/09/10 4:15 43470 43490 43470 43475 580 20 5
2025/09/10 4:30 43470 43480 43450 43475 656 30 5
2025/09/10 4:45 43475 43515 43470 43485 1628 45 10
2025/09/10 5:00 43485 43530 43480 43530 1105 50 45
2025/09/10 5:15 43525 43545 43520 43540 984 25 15
2025/09/10 5:30 43545 43605 43540 43590 1067 65 45
2025/09/10 5:45 43585 43615 43580 43600 1031 35 15
2025/09/10 6:00 43580 43580 43580 43580 702 0 0
2025/09/10 8:45 43470 43555 43460 43505 14916 95 35
2025/09/10 9:00 43505 43655 43475 43650 33216 180 145
2025/09/10 9:15 43645 43700 43610 43650 15411 90 5
2025/09/10 9:30 43650 43710 43620 43705 9838 90 55
2025/09/10 9:45 43700 43730 43635 43655 8762 95 -45
2025/09/10 10:00 43655 43710 43645 43670 6455 65 15
2025/09/10 10:15 43665 43675 43535 43570 11167 140 -95
2025/09/10 10:30 43570 43630 43550 43595 7425 80 25
2025/09/10 10:45 43595 43620 43555 43605 5122 65 10
2025/09/10 11:00 43600 43630 43575 43610 2976 55 10
2025/09/10 11:15 43605 43685 43600 43660 6085 85 55
2025/09/10 11:30 43660 43710 43645 43670 4321 65 10
2025/09/10 11:45 43670 43680 43650 43680 1585 30 10
2025/09/10 12:00 43680 43715 43680 43705 2083 35 25
2025/09/10 12:15 43705 43715 43685 43690 1872 30 -15
2025/09/10 12:30 43695 43745 43690 43740 7461 55 45
2025/09/10 12:45 43745 43785 43725 43780 6089 60 35
2025/09/10 13:00 43780 43795 43730 43750 5098 65 -30
2025/09/10 13:15 43745 43775 43720 43745 4610 55 0
2025/09/10 13:30 43745 43775 43735 43765 2564 40 20
2025/09/10 13:45 43770 43810 43755 43800 3950 55 30
2025/09/10 14:00 43805 43825 43770 43800 4855 55 -5
2025/09/10 14:15 43800 43815 43780 43810 3817 35 10
2025/09/10 14:30 43815 43845 43760 43805 6636 85 -10
2025/09/10 14:45 43805 43810 43760 43785 4172 50 -20
2025/09/10 15:00 43790 43795 43745 43790 5196 50 0
2025/09/10 15:15 43795 43845 43775 43835 8320 70 40
2025/09/10 15:30 43830 43880 43825 43880 7937 55 50
2025/09/10 15:45 43880 43880 43880 43880 2270 0 0
2025/09/10 17:00 43880 43930 43855 43865 5496 75 -15
2025/09/10 17:15 43865 43875 43835 43850 3851 40 -15
2025/09/10 17:30 43850 43850 43695 43695 6669 155 -155
2025/09/10 17:45 43695 43725 43690 43715 3963 35 20
2025/09/10 18:00 43715 43740 43690 43725 3011 50 10
2025/09/10 18:15 43720 43765 43705 43760 3385 60 40
2025/09/10 18:30 43760 43790 43740 43785 2574 50 25
2025/09/10 18:45 43785 43840 43780 43825 2606 60 40
2025/09/10 19:00 43820 43850 43800 43835 1792 50 15
2025/09/10 19:15 43835 43835 43820 43830 1054 15 -5
2025/09/10 19:30 43830 43835 43785 43830 1461 50 0
2025/09/10 19:45 43830 43830 43785 43800 1127 45 -30
2025/09/10 20:00 43805 43815 43770 43790 1961 45 -15
2025/09/10 20:15 43795 43830 43775 43825 1500 55 30
2025/09/10 20:30 43825 43870 43820 43865 2450 50 40
2025/09/10 20:45 43865 43865 43805 43830 1963 60 -35
2025/09/10 21:00 43825 43835 43810 43810 1781 25 -15
2025/09/10 21:15 43810 43815 43770 43805 1686 45 -5
2025/09/10 21:30 43800 43915 43790 43890 7469 125 90
2025/09/10 21:45 43895 43960 43870 43940 4634 90 45
2025/09/10 22:00 43940 43965 43890 43930 4175 75 -10
2025/09/10 22:15 43925 43940 43875 43890 2679 65 -35
2025/09/10 22:30 43885 43970 43855 43960 8347 115 75
2025/09/10 22:45 43965 44010 43935 43935 5731 75 -30
2025/09/10 23:00 43940 43985 43925 43985 4093 60 45
2025/09/10 23:15 43985 43990 43940 43970 3456 50 -15
2025/09/10 23:30 43965 43970 43925 43945 2545 45 -20
2025/09/10 23:45 43945 43965 43930 43945 2561 35 0
2025/09/11 0:00 43940 43985 43930 43970 3219 55 30
2025/09/11 0:15 43970 43970 43920 43945 2855 50 -25
2025/09/11 0:30 43945 44015 43925 44005 2267 90 60
2025/09/11 0:45 44005 44020 43985 44000 1151 35 -5
2025/09/11 1:00 44000 44005 43965 43985 1061 40 -15
2025/09/11 1:15 43980 43985 43940 43945 1386 45 -35
2025/09/11 1:30 43945 43945 43895 43900 1148 50 -45
2025/09/11 1:45 43895 43945 43890 43935 832 55 40
2025/09/11 2:00 43935 43950 43900 43905 705 50 -30
2025/09/11 2:15 43905 43910 43850 43870 1236 60 -35
2025/09/11 2:30 43865 43905 43860 43885 1209 45 20
2025/09/11 2:45 43885 43905 43880 43905 638 25 20
2025/09/11 3:00 43905 43935 43905 43920 644 30 15
2025/09/11 3:15 43915 43920 43865 43890 830 55 -25
2025/09/11 3:30 43890 43910 43885 43900 416 25 10
2025/09/11 3:45 43905 43915 43880 43915 886 35 10
2025/09/11 4:00 43915 43920 43840 43845 1039 80 -70
2025/09/11 4:15 43840 43870 43815 43835 855 55 -5
2025/09/11 4:30 43835 43910 43835 43910 895 75 75
2025/09/11 4:45 43910 43930 43880 43900 959 50 -10
2025/09/11 5:00 43900 43935 43885 43920 1128 50 20
2025/09/11 5:15 43925 43925 43890 43895 218 35 -30
2025/09/11 5:30 43895 43930 43895 43910 279 35 15
2025/09/11 5:45 43905 43910 43860 43900 684 50 -5
2025/09/11 6:00 43875 43875 43875 43875 762 0 0
2025/09/11 8:45 43980 43990 43870 43935 7652 120 -45
2025/09/11 9:00 43925 44055 43860 43900 12392 195 -25
2025/09/11 9:15 43895 44020 43880 43995 7505 140 100
2025/09/11 9:30 43995 44095 43990 44080 4253 105 85
2025/09/11 9:45 44075 44235 44075 44225 5396 160 150
2025/09/11 10:00 44230 44255 44155 44160 5528 100 -70
2025/09/11 10:15 44165 44200 44060 44075 5634 140 -90
2025/09/11 10:30 44075 44210 44070 44190 3628 140 115
2025/09/11 10:45 44195 44250 44185 44245 1888 65 50
2025/09/11 11:00 44240 44275 44210 44250 2480 65 10
2025/09/11 11:15 44255 44295 44235 44285 2069 60 30
2025/09/11 11:30 44285 44320 44275 44290 1623 45 5
2025/09/11 11:45 44290 44295 44280 44290 840 15 0
2025/09/11 12:00 44285 44330 44275 44310 1241 55 25
2025/09/11 12:15 44310 44320 44300 44305 625 20 -5
2025/09/11 12:30 44305 44395 44290 44365 3933 105 60
2025/09/11 12:45 44370 44400 44345 44380 2008 55 10
2025/09/11 13:00 44380 44395 44325 44350 1275 70 -30
2025/09/11 13:15 44350 44350 44180 44205 4303 170 -145
2025/09/11 13:30 44210 44225 44200 44210 1873 25 0
2025/09/11 13:45 44205 44210 44095 44115 3213 115 -90
2025/09/11 14:00 44110 44195 44010 44070 4552 185 -40
2025/09/11 14:15 44075 44175 44005 44165 4318 170 90
2025/09/11 14:30 44165 44275 44160 44270 3108 115 105
2025/09/11 14:45 44270 44295 44205 44295 1841 90 25
2025/09/11 15:00 44295 44375 44290 44350 3123 85 55
2025/09/11 15:15 44350 44400 44345 44395 2483 55 45
2025/09/11 15:30 44390 44470 44385 44425 4058 85 35
2025/09/11 15:45 44430 44430 44430 44430 3277 0 0
2025/09/11 17:00 44270 44330 44265 44320 9927 65 50
2025/09/11 17:15 44320 44385 44315 44375 6348 70 55
2025/09/11 17:30 44375 44380 44275 44315 6131 105 -60
2025/09/11 17:45 44320 44345 44290 44310 4360 55 -10
2025/09/11 18:00 44310 44355 44300 44340 4093 55 30
2025/09/11 18:15 44340 44360 44330 44345 3361 30 5
2025/09/11 18:30 44340 44345 44310 44325 1803 35 -15
2025/09/11 18:45 44320 44345 44305 44340 2088 40 20
2025/09/11 19:00 44340 44365 44330 44360 2645 35 20
2025/09/11 19:15 44360 44395 44355 44390 3608 40 30
2025/09/11 19:30 44390 44390 44355 44365 2166 35 -25
2025/09/11 19:45 44370 44375 44355 44355 1181 20 -15
2025/09/11 20:00 44360 44390 44350 44380 1894 40 20
2025/09/11 20:15 44380 44380 44350 44370 1881 30 -10
2025/09/11 20:30 44365 44365 44335 44355 2034 30 -10
2025/09/11 20:45 44350 44355 44315 44330 3641 40 -20
2025/09/11 21:00 44330 44370 44325 44365 1805 45 35
2025/09/11 21:15 44365 44370 44335 44360 2903 35 -5
2025/09/11 21:30 44360 44365 44265 44340 14255 100 -20
2025/09/11 21:45 44340 44455 44330 44455 8688 125 115
2025/09/11 22:00 44450 44470 44365 44380 7209 105 -70
2025/09/11 22:15 44380 44435 44370 44410 3471 65 30
2025/09/11 22:30 44415 44470 44410 44440 7994 60 25
2025/09/11 22:45 44440 44560 44430 44535 11375 130 95
2025/09/11 23:00 44535 44540 44480 44480 6302 60 -55
2025/09/11 23:15 44485 44500 44440 44480 6398 60 -5
2025/09/11 23:30 44480 44525 44455 44525 4874 70 45
2025/09/11 23:45 44525 44525 44475 44520 4477 50 -5
2025/09/12 0:00 44520 44530 44505 44530 3399 25 10
2025/09/12 0:15 44530 44570 44520 44565 3680 50 35
2025/09/12 0:30 44570 44575 44550 44555 2719 25 -15
2025/09/12 0:45 44555 44560 44525 44550 1602 35 -5
2025/09/12 1:00 44545 44555 44525 44540 1068 30 -5
2025/09/12 1:15 44545 44555 44510 44510 1332 45 -35
2025/09/12 1:30 44515 44535 44485 44495 1171 50 -20
2025/09/12 1:45 44495 44505 44470 44495 2885 35 0
2025/09/12 2:00 44495 44505 44470 44495 3134 35 0
2025/09/12 2:15 44495 44520 44480 44490 1276 40 -5
2025/09/12 2:30 44495 44530 44490 44525 868 40 30
2025/09/12 2:45 44525 44535 44515 44535 1150 20 10
2025/09/12 3:00 44535 44540 44495 44500 1383 45 -35
2025/09/12 3:15 44500 44520 44490 44510 1123 30 10
2025/09/12 3:30 44510 44535 44505 44535 804 30 25
2025/09/12 3:45 44535 44550 44530 44535 1332 20 0
2025/09/12 4:00 44535 44535 44495 44505 1109 40 -30
2025/09/12 4:15 44505 44520 44495 44520 1134 25 15
2025/09/12 4:30 44515 44530 44495 44500 887 35 -15
2025/09/12 4:45 44500 44525 44495 44500 2105 30 0
2025/09/12 5:00 44500 44530 44480 44510 1077 50 10
2025/09/12 5:15 44510 44535 44510 44535 506 25 25
2025/09/12 5:30 44535 44555 44515 44555 1193 40 20
2025/09/12 5:45 44550 44565 44550 44555 663 15 5
2025/09/12 6:00 44520 44520 44520 44520 1215 0 0
2025/09/12 8:45 44570 44650 44515 44620 25946 135 50
2025/09/12 9:00 44620 44725 44370 44385 51569 355 -235
2025/09/12 9:15 44380 44540 44370 44475 25751 170 95
2025/09/12 9:30 44475 44575 44410 44440 28405 165 -35
2025/09/12 9:45 44445 44445 44370 44370 16376 75 -75
2025/09/12 10:00 44375 44425 44315 44385 14492 110 10
2025/09/12 10:15 44385 44385 44350 44370 7168 35 -15
2025/09/12 10:30 44365 44425 44315 44405 9664 110 40
2025/09/12 10:45 44410 44440 44390 44410 7022 50 0
2025/09/12 11:00 44405 44430 44350 44425 5668 80 20
2025/09/12 11:15 44425 44490 44410 44460 9926 80 35
2025/09/12 11:30 44465 44515 44450 44490 4055 65 25
2025/09/12 11:45 44495 44515 44485 44500 2317 30 5
2025/09/12 12:00 44505 44510 44480 44490 1830 30 -15
2025/09/12 12:15 44490 44525 44490 44490 2491 35 0
2025/09/12 12:30 44490 44540 44455 44490 10201 85 0
2025/09/12 12:45 44490 44525 44455 44520 5282 70 30
2025/09/12 13:00 44515 44580 44510 44575 8780 70 60
2025/09/12 13:15 44575 44630 44565 44605 11691 65 30
2025/09/12 13:30 44600 44620 44535 44620 6941 85 20
2025/09/12 13:45 44615 44620 44530 44545 5627 90 -70
2025/09/12 14:00 44540 44570 44525 44535 5411 45 -5
2025/09/12 14:15 44535 44595 44525 44585 5709 70 50
2025/09/12 14:30 44590 44605 44535 44535 7044 70 -55
2025/09/12 14:45 44535 44575 44525 44570 7592 50 35
2025/09/12 15:00 44570 44575 44500 44500 10090 75 -70
2025/09/12 15:15 44500 44565 44485 44515 13003 80 15
2025/09/12 15:30 44515 44560 44510 44520 7329 50 5
2025/09/12 15:45 44480 44480 44480 44480 2574 0 0
2025/09/12 17:00 44425 44460 44390 44410 8561 70 -15
2025/09/12 17:15 44410 44435 44330 44430 9818 105 20
2025/09/12 17:30 44430 44480 44425 44470 3132 55 40
2025/09/12 17:45 44470 44485 44440 44485 2188 45 15
2025/09/12 18:00 44485 44530 44470 44495 4021 60 10
2025/09/12 18:15 44500 44530 44475 44525 3388 55 25
2025/09/12 18:30 44525 44565 44515 44560 4515 50 35
2025/09/12 18:45 44560 44580 44535 44545 2753 45 -15
2025/09/12 19:00 44545 44555 44515 44535 2330 40 -10
2025/09/12 19:15 44535 44540 44505 44515 1652 35 -20
2025/09/12 19:30 44510 44545 44495 44495 2492 50 -15
2025/09/12 19:45 44495 44505 44475 44500 1992 30 5
2025/09/12 20:00 44495 44500 44445 44450 2492 55 -45
2025/09/12 20:15 44450 44455 44415 44420 2850 40 -30
2025/09/12 20:30 44420 44470 44420 44465 3289 50 45
2025/09/12 20:45 44465 44480 44445 44460 1878 35 -5
2025/09/12 21:00 44455 44455 44420 44425 1769 35 -30
2025/09/12 21:15 44430 44465 44425 44435 2335 40 5
2025/09/12 21:30 44440 44440 44370 44395 5129 70 -45
2025/09/12 21:45 44395 44425 44390 44395 2721 35 0
2025/09/12 22:00 44395 44435 44390 44430 2135 45 35
2025/09/12 22:15 44430 44475 44430 44440 3280 45 10
2025/09/12 22:30 44440 44465 44415 44420 5801 50 -20
2025/09/12 22:45 44420 44450 44390 44440 4550 60 20
2025/09/12 23:00 44435 44435 44385 44390 4484 50 -45
2025/09/12 23:15 44390 44430 44385 44410 2492 45 20
2025/09/12 23:30 44410 44410 44385 44390 3086 25 -20
2025/09/12 23:45 44395 44430 44390 44415 2961 40 20
2025/09/13 0:00 44415 44420 44375 44410 3163 45 -5
2025/09/13 0:15 44415 44430 44400 44400 2663 30 -15
2025/09/13 0:30 44400 44425 44385 44425 2801 40 25
2025/09/13 0:45 44420 44425 44400 44415 1505 25 -5
2025/09/13 1:00 44415 44420 44390 44415 1482 30 0
2025/09/13 1:15 44415 44455 44415 44455 1825 40 40
2025/09/13 1:30 44455 44465 44445 44445 1859 20 -10
2025/09/13 1:45 44445 44490 44445 44475 2910 45 30
2025/09/13 2:00 44470 44475 44455 44465 760 20 -5
2025/09/13 2:15 44465 44475 44460 44460 665 15 -5
2025/09/13 2:30 44455 44470 44445 44460 1011 25 5
2025/09/13 2:45 44460 44480 44455 44475 611 25 15
2025/09/13 3:00 44475 44480 44460 44480 720 20 5
2025/09/13 3:15 44485 44520 44475 44510 1341 45 25
2025/09/13 3:30 44515 44550 44510 44540 2611 40 25
2025/09/13 3:45 44540 44550 44520 44530 1279 30 -10
2025/09/13 4:00 44535 44535 44515 44520 529 20 -15
2025/09/13 4:15 44520 44520 44470 44470 947 50 -50
2025/09/13 4:30 44470 44475 44410 44435 3376 65 -35
2025/09/13 4:45 44435 44490 44420 44420 2636 70 -15
2025/09/13 5:00 44415 44435 44400 44435 1174 35 20
2025/09/13 5:15 44430 44455 44430 44450 481 25 20
2025/09/13 5:30 44450 44465 44450 44455 423 15 5
2025/09/13 5:45 44455 44455 44415 44430 995 40 -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

　　　
2025/09/14

2025/9/8~9/12　日経225先物、時間帯別変動幅