日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/11/17 9:00 50195 50235 49930 50005 34269 305 -190
2025/11/17 9:15 50005 50170 49875 50145 23082 295 140
2025/11/17 9:30 50150 50305 50115 50255 18995 190 105
2025/11/17 9:45 50250 50430 50240 50305 17524 190 55
2025/11/17 10:00 50305 50325 50120 50270 20425 205 -35
2025/11/17 10:15 50265 50335 50240 50290 8076 95 25
2025/11/17 10:30 50295 50335 50185 50205 9811 150 -90
2025/11/17 10:45 50205 50245 50080 50085 10412 165 -120
2025/11/17 11:00 50090 50170 50025 50155 11601 145 65
2025/11/17 11:15 50150 50190 50045 50045 6624 145 -105
2025/11/17 11:30 50050 50135 50050 50130 3894 85 80
2025/11/17 11:45 50130 50175 50120 50155 2788 55 25
2025/11/17 12:00 50160 50205 50145 50175 3331 60 15
2025/11/17 12:15 50175 50175 50110 50125 2643 65 -50
2025/11/17 12:30 50125 50260 50105 50190 8785 155 65
2025/11/17 12:45 50190 50300 50170 50250 9899 130 60
2025/11/17 13:00 50260 50290 50220 50250 5583 70 -10
2025/11/17 13:15 50250 50285 50220 50255 4361 65 5
2025/11/17 13:30 50250 50280 50215 50250 4742 65 0
2025/11/17 13:45 50255 50305 50240 50250 3456 65 -5
2025/11/17 14:00 50250 50345 50235 50340 6062 110 90
2025/11/17 14:15 50340 50385 50310 50370 9589 75 30
2025/11/17 14:30 50370 50385 50275 50305 6324 110 -65
2025/11/17 14:45 50305 50330 50280 50285 5043 50 -20
2025/11/17 15:00 50285 50320 50260 50310 6250 60 25
2025/11/17 15:15 50310 50415 50300 50395 11115 115 85
2025/11/17 15:30 50395 50395 50290 50295 6229 105 -100
2025/11/17 15:45 50270 50270 50270 50270 1536 0 0
2025/11/17 17:00 50320 50440 50315 50425 8651 125 105
2025/11/17 17:15 50430 50455 50395 50420 3824 60 -10
2025/11/17 17:30 50425 50505 50405 50425 7727 100 0
2025/11/17 17:45 50420 50425 50370 50405 3940 55 -15
2025/11/17 18:00 50400 50405 50290 50330 3818 115 -70
2025/11/17 18:15 50330 50355 50310 50335 1607 45 5
2025/11/17 18:30 50330 50355 50260 50315 3362 95 -15
2025/11/17 18:45 50310 50335 50295 50300 2172 40 -10
2025/11/17 19:00 50295 50305 50260 50270 3435 45 -25
2025/11/17 19:15 50265 50265 50175 50190 5233 90 -75
2025/11/17 19:30 50190 50215 50140 50150 5856 75 -40
2025/11/17 19:45 50155 50185 50100 50150 4543 85 -5
2025/11/17 20:00 50150 50210 50125 50205 3712 85 55
2025/11/17 20:15 50205 50240 50190 50195 3176 50 -10
2025/11/17 20:30 50190 50270 50175 50210 4135 95 20
2025/11/17 20:45 50215 50250 50180 50200 3037 70 -15
2025/11/17 21:00 50205 50205 50125 50145 5037 80 -60
2025/11/17 21:15 50150 50180 50140 50140 2636 40 -10
2025/11/17 21:30 50135 50160 50100 50130 2802 60 -5
2025/11/17 21:45 50135 50155 50065 50145 4523 90 10
2025/11/17 22:00 50145 50155 50050 50070 4507 105 -75
2025/11/17 22:15 50065 50120 50065 50095 3615 55 30
2025/11/17 22:30 50090 50090 50015 50020 3121 75 -70
2025/11/17 22:45 50020 50110 50000 50105 4534 110 85
2025/11/17 23:00 50105 50135 50055 50075 4745 80 -30
2025/11/17 23:15 50080 50115 50055 50065 2543 60 -15
2025/11/17 23:30 50065 50345 50025 50295 15911 320 230
2025/11/17 23:45 50295 50400 50285 50330 8615 115 35
2025/11/18 0:00 50330 50355 50180 50290 11606 175 -40
2025/11/18 0:15 50295 50330 50200 50305 6048 130 10
2025/11/18 0:30 50300 50330 50195 50310 6603 135 10
2025/11/18 0:45 50310 50355 50200 50230 5918 155 -80
2025/11/18 1:00 50230 50250 50060 50085 7075 190 -145
2025/11/18 1:15 50080 50235 50035 50210 6822 200 130
2025/11/18 1:30 50210 50385 50205 50365 8827 180 155
2025/11/18 1:45 50370 50460 50360 50445 5448 100 75
2025/11/18 2:00 50445 50450 50390 50410 2937 60 -35
2025/11/18 2:15 50415 50425 50385 50410 3029 40 -5
2025/11/18 2:30 50410 50435 50265 50300 4487 170 -110
2025/11/18 2:45 50305 50315 50210 50210 3474 105 -95
2025/11/18 3:00 50215 50220 50130 50180 5384 90 -35
2025/11/18 3:15 50180 50215 50135 50165 1854 80 -15
2025/11/18 3:30 50155 50180 50115 50175 2891 65 20
2025/11/18 3:45 50170 50220 49950 49955 6246 270 -215
2025/11/18 4:00 49955 49970 49835 49855 6858 135 -100
2025/11/18 4:15 49860 49870 49785 49845 2907 0 -15
2025/11/18 4:30 49845 49870 49645 49720 5246 225 -125
2025/11/18 4:45 49715 49720 49515 49520 5212 205 -195
2025/11/18 5:00 49515 49640 49495 49590 6279 145 75
2025/11/18 5:15 49595 49655 49565 49610 3300 90 15
2025/11/18 5:30 49615 49650 49560 49630 3086 90 15
2025/11/18 5:45 49630 49810 49625 49725 4314 185 95
2025/11/18 6:00 49800 49800 49800 49800 1072 0 0
2025/11/18 8:45 49825 49835 49725 49760 15863 110 -65
2025/11/18 9:00 49760 49975 49755 49835 28981 220 75
2025/11/18 9:15 49835 49840 49430 49440 27524 410 -395
2025/11/18 9:30 49445 49550 49285 49290 27949 265 -155
2025/11/18 9:45 49295 49450 49290 49320 19461 160 25
2025/11/18 10:00 49320 49390 49130 49370 26961 260 50
2025/11/18 10:15 49370 49470 49270 49300 21106 200 -70
2025/11/18 10:30 49300 49450 49275 49445 16212 175 145
2025/11/18 10:45 49440 49525 49410 49470 13853 115 30
2025/11/18 11:00 49465 49525 49365 49380 13480 160 -85
2025/11/18 11:15 49385 49430 49310 49430 8863 120 45
2025/11/18 11:30 49435 49450 49325 49345 5948 125 -90
2025/11/18 11:45 49340 49385 49220 49235 8535 165 -105
2025/11/18 12:00 49235 49245 49180 49220 8286 65 -15
2025/11/18 12:15 49215 49295 49215 49260 5632 80 45
2025/11/18 12:30 49260 49270 49020 49065 26668 250 -195
2025/11/18 12:45 49065 49115 48940 49000 22614 175 -65
2025/11/18 13:00 49000 49005 48840 48890 23500 165 -110
2025/11/18 13:15 48895 48925 48680 48725 28145 245 -170
2025/11/18 13:30 48725 48945 48725 48860 20533 220 135
2025/11/18 13:45 48860 49005 48835 48940 15776 170 80
2025/11/18 14:00 48940 48990 48795 48965 17490 195 25
2025/11/18 14:15 48960 49015 48860 48885 10879 155 -75
2025/11/18 14:30 48885 48970 48850 48860 9948 120 -25
2025/11/18 14:45 48860 48910 48780 48820 11350 130 -40
2025/11/18 15:00 48820 48940 48810 48875 15015 130 55
2025/11/18 15:15 48875 48915 48825 48870 15422 90 -5
2025/11/18 15:30 48870 48875 48520 48555 27463 355 -315
2025/11/18 15:45 48510 48510 48510 48510 3207 0 0
2025/11/18 17:00 48540 48785 48535 48700 19142 250 160
2025/11/18 17:15 48695 48760 48630 48730 9429 130 35
2025/11/18 17:30 48725 48910 48705 48855 15017 205 130
2025/11/18 17:45 48855 48875 48715 48760 8090 160 -95
2025/11/18 18:00 48760 48845 48705 48835 7210 140 75
2025/11/18 18:15 48830 48915 48800 48825 7999 115 -5
2025/11/18 18:30 48820 48830 48710 48780 6843 120 -40
2025/11/18 18:45 48775 48865 48740 48840 4019 125 65
2025/11/18 19:00 48840 48845 48760 48775 3371 85 -65
2025/11/18 19:15 48775 48840 48765 48840 4059 75 65
2025/11/18 19:30 48840 48905 48835 48870 4600 70 30
2025/11/18 19:45 48870 48955 48860 48940 5564 95 70
2025/11/18 20:00 48935 48970 48855 48880 5064 115 -55
2025/11/18 20:15 48880 48945 48850 48900 3471 95 20
2025/11/18 20:30 48900 48915 48850 48870 3773 65 -30
2025/11/18 20:45 48870 48880 48805 48840 4457 75 -30
2025/11/18 21:00 48835 48835 48620 48650 10229 215 -185
2025/11/18 21:15 48650 48760 48645 48695 5575 115 45
2025/11/18 21:30 48695 48780 48680 48710 4367 100 15
2025/11/18 21:45 48710 48730 48580 48640 8286 150 -70
2025/11/18 22:00 48645 48775 48635 48765 5889 140 120
2025/11/18 22:15 48760 48795 48710 48715 4942 85 -45
2025/11/18 22:30 48710 48795 48695 48735 4329 100 25
2025/11/18 22:45 48735 48840 48715 48790 4256 125 55
2025/11/18 23:00 48785 48825 48730 48750 3675 95 -35
2025/11/18 23:15 48750 48770 48715 48735 4436 55 -15
2025/11/18 23:30 48730 48905 48650 48730 20751 255 0
2025/11/18 23:45 48730 48855 48575 48585 13779 280 -145
2025/11/19 0:00 48580 48645 48405 48570 20967 240 -10
2025/11/19 0:15 48565 48715 48440 48610 16787 275 45
2025/11/19 0:30 48610 48705 48495 48540 13160 210 -70
2025/11/19 0:45 48540 48590 48435 48505 11875 155 -35
2025/11/19 1:00 48505 48695 48415 48635 12130 280 130
2025/11/19 1:15 48630 48850 48610 48820 9977 240 190
2025/11/19 1:30 48825 48885 48795 48885 8135 90 60
2025/11/19 1:45 48885 48905 48795 48860 6249 110 -25
2025/11/19 2:00 48860 48890 48765 48770 3807 125 -90
2025/11/19 2:15 48780 48830 48675 48685 4830 155 -95
2025/11/19 2:30 48685 48975 48635 48970 9937 340 285
2025/11/19 2:45 48970 49065 48885 49015 7505 180 45
2025/11/19 3:00 49015 49070 48995 49025 4512 75 10
2025/11/19 3:15 49030 49050 48965 48985 3354 85 -45
2025/11/19 3:30 48990 49115 48970 49030 4088 145 40
2025/11/19 3:45 49030 49080 48930 48950 2795 150 -80
2025/11/19 4:00 48950 49040 48945 49030 1941 95 80
2025/11/19 4:15 49030 49040 48925 48945 1965 115 -85
2025/11/19 4:30 48950 49050 48905 48975 2755 145 25
2025/11/19 4:45 48975 49055 48945 49045 1948 110 70
2025/11/19 5:00 49045 49065 48970 48990 1789 95 -55
2025/11/19 5:15 48985 49025 48900 48940 2919 125 -45
2025/11/19 5:30 48940 48955 48885 48885 1329 70 -55
2025/11/19 5:45 48890 48930 48855 48865 2756 75 -25
2025/11/19 6:00 48880 48880 48880 48880 1360 0 0
2025/11/19 8:45 48935 48950 48795 48855 16641 155 -80
2025/11/19 9:00 48855 48995 48470 48485 49541 525 -370
2025/11/19 9:15 48490 48580 48270 48420 39003 310 -70
2025/11/19 9:30 48425 48860 48380 48845 29683 480 420
2025/11/19 9:45 48845 48940 48750 48840 19695 190 -5
2025/11/19 10:00 48840 48925 48705 48785 19566 220 -55
2025/11/19 10:15 48780 49085 48780 48955 19951 305 175
2025/11/19 10:30 48960 49055 48930 49015 10884 125 55
2025/11/19 10:45 49015 49070 48835 48915 11156 235 -100
2025/11/19 11:00 48915 49065 48915 49015 11498 150 100
2025/11/19 11:15 49010 49125 48985 49090 8897 140 80
2025/11/19 11:30 49090 49155 49045 49070 6809 110 -20
2025/11/19 11:45 49075 49115 49060 49100 4480 55 25
2025/11/19 12:00 49100 49155 49050 49060 3774 105 -40
2025/11/19 12:15 49065 49065 48960 49005 9106 105 -60
2025/11/19 12:30 49005 49025 48820 48845 12698 205 -160
2025/11/19 12:45 48850 48870 48655 48715 19444 215 -135
2025/11/19 13:00 48715 48815 48645 48745 14514 170 30
2025/11/19 13:15 48745 48810 48685 48765 11883 125 20
2025/11/19 13:30 48770 48775 48590 48670 13448 185 -100
2025/11/19 13:45 48670 48760 48635 48645 10545 125 -25
2025/11/19 14:00 48650 48740 48635 48720 9040 105 70
2025/11/19 14:15 48720 48790 48600 48610 9933 190 -110
2025/11/19 14:30 48615 48625 48440 48475 16686 185 -140
2025/11/19 14:45 48475 48700 48440 48670 13767 260 195
2025/11/19 15:00 48670 48735 48620 48670 11386 115 0
2025/11/19 15:15 48670 48735 48620 48625 12683 115 -45
2025/11/19 15:30 48625 48675 48565 48620 15337 110 -5
2025/11/19 15:45 48640 48640 48640 48640 2410 0 0
2025/11/19 17:00 48755 48805 48670 48710 9652 135 -45
2025/11/19 17:15 48710 48840 48685 48830 6415 155 120
2025/11/19 17:30 48830 48875 48750 48770 5666 125 -60
2025/11/19 17:45 48770 48770 48690 48715 4516 80 -55
2025/11/19 18:00 48715 48795 48670 48790 4255 125 75
2025/11/19 18:15 48790 48825 48765 48820 2644 60 30
2025/11/19 18:30 48820 48885 48755 48865 7568 130 45
2025/11/19 18:45 48860 48985 48845 48980 8326 140 120
2025/11/19 19:00 48975 48985 48920 48945 3692 65 -30
2025/11/19 19:15 48945 48990 48940 48970 2717 50 25
2025/11/19 19:30 48970 48985 48925 48985 2938 60 15
2025/11/19 19:45 48985 49050 48960 49040 5131 90 55
2025/11/19 20:00 49040 49060 48990 49040 5309 70 0
2025/11/19 20:15 49040 49080 49035 49060 3630 45 20
2025/11/19 20:30 49060 49080 49025 49065 3163 55 5
2025/11/19 20:45 49060 49100 49035 49050 4138 65 -10
2025/11/19 21:00 49045 49075 49015 49075 3759 60 30
2025/11/19 21:15 49075 49085 49035 49065 2663 50 -10
2025/11/19 21:30 49070 49130 49070 49110 4030 60 40
2025/11/19 21:45 49105 49140 49095 49100 3341 45 -5
2025/11/19 22:00 49100 49115 48960 48990 5756 155 -110
2025/11/19 22:15 48985 49070 48970 49065 4580 100 80
2025/11/19 22:30 49070 49115 49040 49085 5007 75 15
2025/11/19 22:45 49090 49160 49090 49160 5139 70 70
2025/11/19 23:00 49155 49180 49070 49070 5336 110 -85
2025/11/19 23:15 49075 49120 49065 49080 3590 55 5
2025/11/19 23:30 49080 49305 49055 49280 13876 250 200
2025/11/19 23:45 49275 49500 49250 49485 13004 250 210
2025/11/20 0:00 49485 49515 49420 49475 10794 95 -10
2025/11/20 0:15 49475 49530 49405 49415 7810 125 -60
2025/11/20 0:30 49415 49440 49325 49375 6261 115 -40
2025/11/20 0:45 49380 49385 49205 49235 7746 180 -145
2025/11/20 1:00 49235 49265 49130 49170 6868 135 -65
2025/11/20 1:15 49170 49245 49090 49135 8186 155 -35
2025/11/20 1:30 49130 49175 49090 49130 4490 85 0
2025/11/20 1:45 49130 49185 49095 49185 3524 90 55
2025/11/20 2:00 49185 49210 49045 49070 4928 165 -115
2025/11/20 2:15 49070 49165 49060 49145 2893 105 75
2025/11/20 2:30 49140 49165 48955 49125 5820 210 -15
2025/11/20 2:45 49125 49205 49060 49180 3061 145 55
2025/11/20 3:00 49175 49240 49130 49220 2931 110 45
2025/11/20 3:15 49230 49240 49155 49165 2099 85 -65
2025/11/20 3:30 49160 49320 49155 49180 3561 165 20
2025/11/20 3:45 49175 49260 49105 49225 2038 155 50
2025/11/20 4:00 49230 49245 49175 49220 1963 70 -10
2025/11/20 4:15 49220 49230 49075 49105 1684 155 -115
2025/11/20 4:30 49105 49145 49080 49135 1800 65 30
2025/11/20 4:45 49135 49270 49100 49205 2215 170 70
2025/11/20 5:00 49210 49290 49175 49280 1429 115 70
2025/11/20 5:15 49285 49395 49285 49345 2548 110 60
2025/11/20 5:30 49355 49435 49325 49360 2021 110 5
2025/11/20 5:45 49360 49365 49250 49320 1867 115 -40
2025/11/20 6:00 49305 49305 49305 49305 1035 0 0
2025/11/20 8:45 49990 50285 49975 50275 30655 310 285
2025/11/20 9:00 50275 50570 50240 50250 55614 330 -25
2025/11/20 9:15 50250 50615 50210 50545 41008 405 295
2025/11/20 9:30 50550 50565 50265 50335 25134 300 -215
2025/11/20 9:45 50340 50385 50225 50230 15837 160 -110
2025/11/20 10:00 50225 50390 50165 50345 18384 225 120
2025/11/20 10:15 50350 50405 50230 50340 11912 175 -10
2025/11/20 10:30 50340 50350 50250 50280 7640 100 -60
2025/11/20 10:45 50275 50295 50115 50210 14720 180 -65
2025/11/20 11:00 50210 50260 50085 50125 13226 175 -85
2025/11/20 11:15 50120 50145 50045 50060 8906 100 -60
2025/11/20 11:30 50065 50220 50065 50195 6995 155 130
2025/11/20 11:45 50190 50215 50165 50180 4206 50 -10
2025/11/20 12:00 50180 50280 50175 50210 8292 105 30
2025/11/20 12:15 50210 50295 50180 50260 5595 115 50
2025/11/20 12:30 50265 50295 50045 50065 15354 250 -200
2025/11/20 12:45 50070 50075 49675 49800 36533 400 -270
2025/11/20 13:00 49795 49950 49760 49825 18750 190 30
2025/11/20 13:15 49830 49880 49720 49795 12665 160 -35
2025/11/20 13:30 49795 49950 49765 49895 8523 185 100
2025/11/20 13:45 49890 49940 49820 49915 6958 120 25
2025/11/20 14:00 49920 50030 49875 49980 12326 155 60
2025/11/20 14:15 49980 50090 49960 49975 10239 130 -5
2025/11/20 14:30 49975 50005 49920 50000 8661 85 25
2025/11/20 14:45 50000 50000 49875 49955 8574 125 -45
2025/11/20 15:00 49960 49965 49840 49870 10026 125 -90
2025/11/20 15:15 49870 49870 49755 49790 14591 115 -80
2025/11/20 15:30 49795 49970 49790 49955 18644 180 160
2025/11/20 15:45 49920 49920 49920 49920 2682 0 0
2025/11/20 17:00 49870 49890 49805 49810 10192 85 -60
2025/11/20 17:15 49815 49860 49775 49815 4255 85 0
2025/11/20 17:30 49815 49835 49750 49800 4724 85 -15
2025/11/20 17:45 49805 49850 49690 49690 4869 160 -115
2025/11/20 18:00 49695 49730 49635 49715 6094 95 20
2025/11/20 18:15 49710 49725 49600 49610 4500 125 -100
2025/11/20 18:30 49605 49685 49605 49645 3774 80 40
2025/11/20 18:45 49645 49655 49590 49635 4718 65 -10
2025/11/20 19:00 49640 49690 49615 49665 3900 75 25
2025/11/20 19:15 49670 49770 49670 49755 5973 100 85
2025/11/20 19:30 49750 49795 49750 49790 2917 45 40
2025/11/20 19:45 49790 49845 49780 49825 2905 65 35
2025/11/20 20:00 49825 49835 49750 49800 3742 85 -25
2025/11/20 20:15 49800 49800 49730 49770 3740 70 -30
2025/11/20 20:30 49770 49830 49770 49820 2523 60 50
2025/11/20 20:45 49820 49825 49710 49760 3184 115 -60
2025/11/20 21:00 49760 49780 49705 49740 3168 75 -20
2025/11/20 21:15 49735 49795 49715 49760 2916 80 25
2025/11/20 21:30 49760 49785 49755 49775 2247 30 15
2025/11/20 21:45 49780 49925 49775 49920 5881 150 140
2025/11/20 22:00 49920 49975 49895 49920 5803 80 0
2025/11/20 22:15 49920 49920 49830 49865 5309 90 -55
2025/11/20 22:30 49875 50000 49865 49935 10547 135 60
2025/11/20 22:45 49935 50095 49920 50050 8113 175 115
2025/11/20 23:00 50060 50075 50005 50030 5315 70 -30
2025/11/20 23:15 50030 50095 50015 50055 4633 80 25
2025/11/20 23:30 50060 50110 49895 49965 15521 215 -95
2025/11/20 23:45 49970 50120 49910 50110 10501 210 140
2025/11/21 0:00 50110 50170 49965 50000 9509 205 -110
2025/11/21 0:15 49995 50180 49985 50165 8474 195 170
2025/11/21 0:30 50170 50230 50130 50200 7632 100 30
2025/11/21 0:45 50200 50205 49980 49985 6239 225 -215
2025/11/21 1:00 49985 49985 49720 49730 9955 265 -255
2025/11/21 1:15 49735 49735 49520 49560 14077 215 -175
2025/11/21 1:30 49555 49585 49285 49295 16007 300 -260
2025/11/21 1:45 49300 49405 48875 48920 20665 530 -380
2025/11/21 2:00 48920 49130 48740 48825 22439 390 -95
2025/11/21 2:15 48825 48830 48615 48760 16761 215 -65
2025/11/21 2:30 48760 48845 48525 48610 16603 320 -150
2025/11/21 2:45 48610 48740 48550 48685 9674 190 75
2025/11/21 3:00 48685 49105 48645 49100 12905 460 415
2025/11/21 3:15 49100 49110 48840 48885 10722 270 -215
2025/11/21 3:30 48880 48935 48620 48630 8252 315 -250
2025/11/21 3:45 48630 48655 48470 48595 10249 185 -35
2025/11/21 4:00 48595 48665 48505 48650 6656 160 55
2025/11/21 4:15 48645 48795 48595 48765 6035 200 120
2025/11/21 4:30 48760 48765 48650 48755 4339 115 -5
2025/11/21 4:45 48750 48820 48655 48805 3795 165 55
2025/11/21 5:00 48805 48810 48640 48680 4555 170 -125
2025/11/21 5:15 48680 48765 48645 48705 3301 120 25
2025/11/21 5:30 48705 48715 48435 48500 7255 280 -205
2025/11/21 5:45 48495 48555 48445 48475 3461 110 -20
2025/11/21 6:00 48455 48455 48455 48455 1005 0 0
2025/11/21 8:45 48520 48695 48315 48375 30833 380 -145
2025/11/21 9:00 48375 48690 48285 48640 45894 405 265
2025/11/21 9:15 48640 48830 48580 48725 25777 250 85
2025/11/21 9:30 48725 48780 48625 48660 18857 155 -65
2025/11/21 9:45 48660 48945 48655 48770 21984 290 110
2025/11/21 10:00 48770 48835 48715 48800 16268 120 30
2025/11/21 10:15 48795 49040 48795 49040 16891 245 245
2025/11/21 10:30 49040 49050 48835 48975 19625 215 -65
2025/11/21 10:45 48975 49030 48880 48890 12716 150 -85
2025/11/21 11:00 48890 48915 48735 48735 13143 180 -155
2025/11/21 11:15 48730 48790 48670 48690 10988 120 -40
2025/11/21 11:30 48690 48790 48680 48770 6064 110 80
2025/11/21 11:45 48775 48790 48685 48690 3419 105 -85
2025/11/21 12:00 48695 48775 48660 48750 6060 115 55
2025/11/21 12:15 48745 48780 48705 48775 4495 75 30
2025/11/21 12:30 48775 48920 48675 48790 25843 245 15
2025/11/21 12:45 48795 48860 48620 48660 16313 240 -135
2025/11/21 13:00 48665 48685 48570 48635 13823 115 -30
2025/11/21 13:15 48635 48705 48570 48700 14756 135 65
2025/11/21 13:30 48700 48720 48565 48590 11589 155 -110
2025/11/21 13:45 48585 48715 48510 48710 14610 205 125
2025/11/21 14:00 48705 48785 48665 48740 12540 120 35
2025/11/21 14:15 48740 48785 48715 48725 6917 70 -15
2025/11/21 14:30 48725 48755 48635 48700 8181 120 -25
2025/11/21 14:45 48700 48730 48640 48685 7025 90 -15
2025/11/21 15:00 48685 48750 48645 48700 9556 105 15
2025/11/21 15:15 48700 48825 48675 48705 15888 150 5
2025/11/21 15:30 48705 48775 48665 48705 15286 110 0
2025/11/21 15:45 48780 48780 48780 48780 2450 0 0
2025/11/21 17:00 48410 48610 48360 48575 17314 250 165
2025/11/21 17:15 48580 48610 48475 48590 9106 135 10
2025/11/21 17:30 48585 48640 48535 48615 8060 105 30
2025/11/21 17:45 48610 48810 48610 48795 9314 200 185
2025/11/21 18:00 48790 48815 48750 48760 4940 65 -30
2025/11/21 18:15 48755 48765 48575 48620 7706 190 -135
2025/11/21 18:30 48615 48645 48430 48430 9638 215 -185
2025/11/21 18:45 48425 48500 48395 48405 8474 105 -20
2025/11/21 19:00 48405 48415 48095 48150 21901 320 -255
2025/11/21 19:15 48155 48170 48025 48055 11494 145 -100
2025/11/21 19:30 48055 48310 48055 48235 10319 255 180
2025/11/21 19:45 48235 48385 48230 48380 6776 155 145
2025/11/21 20:00 48385 48485 48340 48480 8750 145 95
2025/11/21 20:15 48485 48510 48395 48395 7391 115 -90
2025/11/21 20:30 48400 48450 48355 48420 4761 95 20
2025/11/21 20:45 48420 48430 48285 48355 6038 145 -65
2025/11/21 21:00 48360 48390 48195 48290 7108 195 -70
2025/11/21 21:15 48285 48310 48140 48160 6601 170 -125
2025/11/21 21:30 48160 48570 48160 48560 24945 410 400
2025/11/21 21:45 48560 48690 48545 48570 12379 145 10
2025/11/21 22:00 48575 48650 48510 48640 6768 140 65
2025/11/21 22:15 48640 48755 48620 48625 8406 135 -15
2025/11/21 22:30 48630 48760 48630 48730 5447 130 100
2025/11/21 22:45 48730 48770 48705 48740 4708 65 10
2025/11/21 23:00 48735 48740 48650 48690 5472 90 -45
2025/11/21 23:15 48675 48705 48635 48670 2932 70 -5
2025/11/21 23:30 48670 48770 48560 48590 16123 210 -80
2025/11/21 23:45 48600 48770 48490 48645 14089 280 45
2025/11/22 0:00 48645 48710 48430 48465 20124 280 -180
2025/11/22 0:15 48465 48615 48335 48400 15560 280 -65
2025/11/22 0:30 48395 48475 48190 48320 18605 285 -75
2025/11/22 0:45 48320 48415 48255 48280 12513 160 -40
2025/11/22 1:00 48275 48360 48140 48350 12341 220 75
2025/11/22 1:15 48350 48490 48235 48485 11584 255 135
2025/11/22 1:30 48480 48600 48440 48570 10921 160 90
2025/11/22 1:45 48570 48785 48520 48785 8226 265 215
2025/11/22 2:00 48785 48850 48710 48780 7626 140 -5
2025/11/22 2:15 48785 48845 48725 48805 5139 120 20
2025/11/22 2:30 48805 48845 48755 48800 3857 90 -5
2025/11/22 2:45 48805 48820 48670 48700 4432 150 -105
2025/11/22 3:00 48700 48720 48505 48510 5992 215 -190
2025/11/22 3:15 48505 48590 48455 48580 4354 135 75
2025/11/22 3:30 48580 48785 48555 48775 3712 230 195
2025/11/22 3:45 48780 49035 48740 48890 12032 295 110
2025/11/22 4:00 48890 48980 48850 48920 3223 130 30
2025/11/22 4:15 48925 49075 48910 49065 3882 165 140
2025/11/22 4:30 49060 49070 48915 48935 4242 155 -125
2025/11/22 4:45 48930 48940 48815 48860 3418 125 -70
2025/11/22 5:00 48865 48930 48845 48910 2723 85 45
2025/11/22 5:15 48905 48950 48860 48860 2667 90 -45
2025/11/22 5:30 48855 48940 48800 48885 3693 140 30
2025/11/22 5:45 48880 48955 48820 48825 1857 135 -55

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

　　　
2025/11/23

2025/11/17~11/21　日経225先物、時間帯別変動幅