日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/12/15 9:00 50065 50330 50000 50260 35833 330 195
2025/12/15 9:15 50265 50345 50185 50305 18146 160 40
2025/12/15 9:30 50305 50410 50235 50295 13772 175 -10
2025/12/15 9:45 50300 50360 50220 50235 7775 140 -65
2025/12/15 10:00 50230 50250 50140 50245 11403 110 15
2025/12/15 10:15 50245 50270 50215 50235 5003 55 -10
2025/12/15 10:30 50230 50245 50160 50200 7225 85 -30
2025/12/15 10:45 50205 50275 50200 50250 5101 75 45
2025/12/15 11:00 50250 50275 50180 50185 5122 95 -65
2025/12/15 11:15 50185 50185 50095 50145 11202 90 -40
2025/12/15 11:30 50145 50200 50045 50065 7096 155 -80
2025/12/15 11:45 50060 50110 50050 50105 3942 60 45
2025/12/15 12:00 50105 50135 50080 50100 3627 55 -5
2025/12/15 12:15 50095 50140 50085 50125 2439 55 30
2025/12/15 12:30 50125 50135 50005 50030 9415 130 -95
2025/12/15 12:45 50030 50100 50020 50095 5624 80 65
2025/12/15 13:00 50095 50120 50060 50105 5475 60 10
2025/12/15 13:15 50100 50135 50050 50120 5394 85 20
2025/12/15 13:30 50120 50160 50090 50160 5361 70 40
2025/12/15 13:45 50155 50255 50150 50250 9196 105 95
2025/12/15 14:00 50250 50265 50210 50245 6003 55 -5
2025/12/15 14:15 50240 50255 50170 50190 8649 85 -50
2025/12/15 14:30 50190 50230 50155 50215 5414 75 25
2025/12/15 14:45 50220 50265 50210 50245 4446 55 25
2025/12/15 15:00 50245 50260 50190 50205 6032 70 -40
2025/12/15 15:15 50205 50295 50200 50235 10026 95 30
2025/12/15 15:30 50240 50250 50130 50180 10480 120 -60
2025/12/15 15:45 50240 50240 50240 50240 2009 0 0
2025/12/15 17:00 50220 50220 50110 50130 5427 110 -90
2025/12/15 17:15 50135 50220 50125 50200 3588 95 65
2025/12/15 17:30 50200 50275 50190 50270 3501 85 70
2025/12/15 17:45 50270 50305 50250 50285 3763 55 15
2025/12/15 18:00 50285 50315 50265 50315 2655 50 30
2025/12/15 18:15 50315 50320 50280 50295 1976 40 -20
2025/12/15 18:30 50295 50305 50280 50295 1384 25 0
2025/12/15 18:45 50295 50330 50280 50305 2045 50 10
2025/12/15 19:00 50300 50350 50295 50340 3049 55 40
2025/12/15 19:15 50340 50350 50300 50310 3598 50 -30
2025/12/15 19:30 50310 50315 50280 50305 1737 35 -5
2025/12/15 19:45 50305 50305 50280 50290 1383 25 -15
2025/12/15 20:00 50295 50310 50280 50290 1088 30 -5
2025/12/15 20:15 50290 50310 50275 50285 1573 35 -5
2025/12/15 20:30 50285 50310 50280 50310 1111 30 25
2025/12/15 20:45 50305 50310 50285 50290 936 25 -15
2025/12/15 21:00 50295 50310 50270 50280 1600 40 -15
2025/12/15 21:15 50280 50290 50245 50260 1619 45 -20
2025/12/15 21:30 50255 50360 50250 50360 2508 110 105
2025/12/15 21:45 50360 50360 50335 50340 1886 25 -20
2025/12/15 22:00 50340 50345 50305 50335 1941 40 -5
2025/12/15 22:15 50335 50340 50305 50325 1171 35 -10
2025/12/15 22:30 50330 50330 50295 50310 1375 35 -20
2025/12/15 22:45 50310 50355 50310 50345 1966 45 35
2025/12/15 23:00 50345 50365 50330 50345 1455 35 0
2025/12/15 23:15 50345 50350 50315 50325 1115 35 -20
2025/12/15 23:30 50330 50355 50225 50240 8810 130 -90
2025/12/15 23:45 50235 50255 50155 50170 9891 100 -65
2025/12/16 0:00 50165 50180 50060 50100 10286 120 -65
2025/12/16 0:15 50095 50120 49910 49965 11178 210 -130
2025/12/16 0:30 49965 50075 49945 50075 7965 130 110
2025/12/16 0:45 50075 50155 50075 50105 8772 80 30
2025/12/16 1:00 50105 50130 50055 50075 4252 75 -30
2025/12/16 1:15 50075 50250 50070 50230 6303 180 155
2025/12/16 1:30 50230 50240 50100 50100 6270 140 -130
2025/12/16 1:45 50105 50165 50100 50125 3689 65 20
2025/12/16 2:00 50125 50140 50105 50110 2208 35 -15
2025/12/16 2:15 50110 50115 50065 50090 2777 50 -20
2025/12/16 2:30 50090 50140 50055 50120 1687 85 30
2025/12/16 2:45 50120 50135 50000 50055 1897 135 -65
2025/12/16 3:00 50055 50115 50035 50110 1267 80 55
2025/12/16 3:15 50110 50130 50000 50015 1740 130 -95
2025/12/16 3:30 50015 50050 50000 50040 1025 50 25
2025/12/16 3:45 50040 50145 50035 50120 1184 110 80
2025/12/16 4:00 50115 50160 50110 50110 1193 50 -5
2025/12/16 4:15 50105 50130 50090 50110 1091 0 5
2025/12/16 4:30 50110 50125 50085 50090 2077 40 -20
2025/12/16 4:45 50090 50145 50080 50140 947 65 50
2025/12/16 5:00 50140 50160 50095 50135 967 65 -5
2025/12/16 5:15 50135 50150 50095 50115 1324 55 -20
2025/12/16 5:30 50120 50125 50080 50090 1786 45 -30
2025/12/16 5:45 50085 50130 50080 50095 2118 50 10
2025/12/16 6:00 50095 50095 50095 50095 1122 0 0
2025/12/16 8:45 50030 50065 49970 50025 10972 95 -5
2025/12/16 9:00 50025 50065 49595 49615 37882 470 -410
2025/12/16 9:15 49615 49780 49515 49760 26691 265 145
2025/12/16 9:30 49760 49860 49720 49720 16125 140 -40
2025/12/16 9:45 49720 49810 49700 49710 9679 110 -10
2025/12/16 10:00 49710 49790 49665 49775 8958 125 65
2025/12/16 10:15 49775 49815 49765 49795 5097 50 20
2025/12/16 10:30 49795 49800 49565 49640 14831 235 -155
2025/12/16 10:45 49635 49650 49535 49600 9328 115 -35
2025/12/16 11:00 49600 49600 49500 49545 8779 100 -55
2025/12/16 11:15 49545 49595 49475 49580 8144 120 35
2025/12/16 11:30 49575 49590 49530 49575 3378 60 0
2025/12/16 11:45 49580 49600 49530 49545 3286 70 -35
2025/12/16 12:00 49545 49575 49525 49540 3138 50 -5
2025/12/16 12:15 49540 49585 49510 49525 2722 75 -15
2025/12/16 12:30 49530 49580 49395 49575 13842 185 45
2025/12/16 12:45 49570 49650 49560 49605 10463 90 35
2025/12/16 13:00 49600 49610 49525 49545 6228 85 -55
2025/12/16 13:15 49545 49600 49525 49595 5262 75 50
2025/12/16 13:30 49590 49610 49565 49590 3987 45 0
2025/12/16 13:45 49585 49635 49565 49585 4609 70 0
2025/12/16 14:00 49585 49595 49490 49505 7251 105 -80
2025/12/16 14:15 49505 49515 49460 49475 5918 55 -30
2025/12/16 14:30 49470 49520 49440 49505 5993 80 35
2025/12/16 14:45 49505 49535 49445 49470 7168 90 -35
2025/12/16 15:00 49470 49565 49450 49555 10533 115 85
2025/12/16 15:15 49555 49575 49470 49480 11437 105 -75
2025/12/16 15:30 49480 49495 49390 49400 13381 105 -80
2025/12/16 15:45 49460 49460 49460 49460 2495 0 0
2025/12/16 17:00 49455 49630 49455 49620 8808 175 165
2025/12/16 17:15 49615 49665 49600 49660 4989 65 45
2025/12/16 17:30 49665 49680 49640 49670 3921 40 5
2025/12/16 17:45 49675 49710 49660 49705 3460 50 30
2025/12/16 18:00 49700 49710 49655 49705 4038 55 5
2025/12/16 18:15 49705 49720 49675 49695 2765 45 -10
2025/12/16 18:30 49700 49700 49615 49640 4518 85 -60
2025/12/16 18:45 49635 49645 49530 49545 3908 115 -90
2025/12/16 19:00 49545 49615 49520 49615 3357 95 70
2025/12/16 19:15 49615 49665 49600 49665 2691 65 50
2025/12/16 19:30 49665 49715 49640 49705 3304 75 40
2025/12/16 19:45 49710 49715 49655 49675 2127 60 -35
2025/12/16 20:00 49675 49690 49650 49670 1499 40 -5
2025/12/16 20:15 49670 49675 49650 49660 1287 25 -10
2025/12/16 20:30 49665 49700 49635 49690 2405 65 25
2025/12/16 20:45 49690 49705 49670 49700 1391 35 10
2025/12/16 21:00 49695 49750 49680 49735 3114 70 40
2025/12/16 21:15 49735 49740 49710 49715 1454 30 -20
2025/12/16 21:30 49720 49730 49685 49715 2193 45 -5
2025/12/16 21:45 49715 49720 49690 49695 1371 30 -20
2025/12/16 22:00 49690 49710 49670 49705 1968 40 15
2025/12/16 22:15 49705 49735 49680 49720 2571 55 15
2025/12/16 22:30 49720 49835 49685 49685 12447 150 -35
2025/12/16 22:45 49685 49730 49590 49655 7674 140 -30
2025/12/16 23:00 49655 49725 49620 49705 4974 105 50
2025/12/16 23:15 49705 49760 49690 49700 4112 70 -5
2025/12/16 23:30 49700 49825 49670 49710 12841 155 10
2025/12/16 23:45 49710 49905 49660 49865 16651 245 155
2025/12/17 0:00 49870 49875 49730 49755 11743 145 -115
2025/12/17 0:15 49750 49755 49530 49615 9698 225 -135
2025/12/17 0:30 49615 49730 49600 49715 9035 130 100
2025/12/17 0:45 49715 49825 49675 49800 7350 150 85
2025/12/17 1:00 49800 49825 49705 49725 5341 120 -75
2025/12/17 1:15 49720 49760 49675 49745 5139 85 25
2025/12/17 1:30 49740 49770 49670 49705 4814 100 -35
2025/12/17 1:45 49705 49795 49690 49790 4249 105 85
2025/12/17 2:00 49790 49835 49750 49810 2912 85 20
2025/12/17 2:15 49815 49835 49725 49740 2171 110 -75
2025/12/17 2:30 49735 49775 49665 49680 3737 110 -55
2025/12/17 2:45 49690 49700 49615 49615 4527 85 -75
2025/12/17 3:00 49610 49630 49525 49580 5150 105 -30
2025/12/17 3:15 49575 49605 49530 49565 2054 75 -10
2025/12/17 3:30 49565 49680 49565 49675 4173 115 110
2025/12/17 3:45 49680 49730 49660 49670 3137 70 -10
2025/12/17 4:00 49665 49670 49555 49560 2571 115 -105
2025/12/17 4:15 49555 49620 49545 49620 3427 75 65
2025/12/17 4:30 49615 49670 49610 49650 1458 60 35
2025/12/17 4:45 49650 49700 49640 49665 1114 60 15
2025/12/17 5:00 49665 49725 49655 49690 1027 70 25
2025/12/17 5:15 49685 49735 49680 49725 897 55 40
2025/12/17 5:30 49725 49805 49720 49760 2287 85 35
2025/12/17 5:45 49755 49770 49710 49730 1763 60 -25
2025/12/17 6:00 49680 49680 49680 49680 882 0 0
2025/12/17 8:45 49770 49780 49545 49560 14848 235 -210
2025/12/17 9:00 49555 49555 49120 49385 47058 435 -170
2025/12/17 9:15 49385 49420 49220 49270 18290 200 -115
2025/12/17 9:30 49270 49350 49190 49280 14640 160 10
2025/12/17 9:45 49280 49385 49265 49315 11593 120 35
2025/12/17 10:00 49310 49495 49310 49420 13904 185 110
2025/12/17 10:15 49420 49435 49345 49395 9949 90 -25
2025/12/17 10:30 49395 49510 49395 49480 10744 115 85
2025/12/17 10:45 49480 49595 49450 49590 8419 145 110
2025/12/17 11:00 49590 49600 49520 49545 6618 80 -45
2025/12/17 11:15 49545 49610 49520 49600 4859 90 55
2025/12/17 11:30 49600 49620 49540 49580 3425 80 -20
2025/12/17 11:45 49580 49590 49535 49555 2282 55 -25
2025/12/17 12:00 49560 49585 49545 49575 2258 40 15
2025/12/17 12:15 49575 49605 49560 49585 2685 45 10
2025/12/17 12:30 49585 49615 49540 49605 7682 75 20
2025/12/17 12:45 49600 49605 49485 49505 6626 120 -95
2025/12/17 13:00 49510 49560 49470 49490 5679 90 -20
2025/12/17 13:15 49495 49510 49445 49460 4282 65 -35
2025/12/17 13:30 49465 49475 49325 49345 10210 150 -120
2025/12/17 13:45 49345 49370 49285 49295 8494 85 -50
2025/12/17 14:00 49300 49440 49270 49410 8812 170 110
2025/12/17 14:15 49410 49460 49390 49430 5843 70 20
2025/12/17 14:30 49430 49530 49430 49530 7362 100 100
2025/12/17 14:45 49535 49605 49535 49585 6775 70 50
2025/12/17 15:00 49585 49610 49545 49600 7647 65 15
2025/12/17 15:15 49600 49630 49555 49620 7452 75 20
2025/12/17 15:30 49620 49685 49560 49655 9857 125 35
2025/12/17 15:45 49710 49710 49710 49710 1882 0 0
2025/12/17 17:00 49710 49720 49655 49700 6589 65 -10
2025/12/17 17:15 49700 49735 49660 49735 3859 75 35
2025/12/17 17:30 49730 49750 49695 49715 4261 55 -15
2025/12/17 17:45 49715 49735 49640 49690 3463 95 -25
2025/12/17 18:00 49685 49695 49645 49685 3293 50 0
2025/12/17 18:15 49690 49750 49690 49720 4367 60 30
2025/12/17 18:30 49725 49750 49710 49730 1997 40 5
2025/12/17 18:45 49735 49755 49720 49735 1890 35 0
2025/12/17 19:00 49735 49780 49720 49780 2011 60 45
2025/12/17 19:15 49780 49780 49705 49715 2025 75 -65
2025/12/17 19:30 49710 49745 49695 49710 2354 50 0
2025/12/17 19:45 49715 49725 49695 49715 2160 30 0
2025/12/17 20:00 49715 49730 49680 49680 3854 50 -35
2025/12/17 20:15 49680 49710 49680 49705 1592 30 25
2025/12/17 20:30 49700 49710 49685 49705 903 25 5
2025/12/17 20:45 49705 49730 49685 49715 2783 45 10
2025/12/17 21:00 49715 49720 49640 49690 3193 80 -25
2025/12/17 21:15 49690 49695 49655 49670 951 40 -20
2025/12/17 21:30 49670 49700 49670 49690 976 30 20
2025/12/17 21:45 49690 49720 49680 49690 1242 40 0
2025/12/17 22:00 49690 49700 49625 49655 3085 75 -35
2025/12/17 22:15 49655 49680 49540 49595 9220 140 -60
2025/12/17 22:30 49595 49650 49580 49645 3625 70 50
2025/12/17 22:45 49640 49685 49600 49625 4319 85 -15
2025/12/17 23:00 49625 49665 49595 49595 3684 70 -30
2025/12/17 23:15 49595 49620 49585 49610 2528 35 15
2025/12/17 23:30 49605 49690 49520 49560 9811 170 -45
2025/12/17 23:45 49560 49615 49490 49585 9020 125 25
2025/12/18 0:00 49585 49605 49525 49575 5189 80 -10
2025/12/18 0:15 49580 49620 49520 49580 5790 100 0
2025/12/18 0:30 49580 49590 49325 49350 9635 265 -230
2025/12/18 0:45 49350 49385 49175 49205 12836 210 -145
2025/12/18 1:00 49200 49300 49130 49135 10834 170 -65
2025/12/18 1:15 49130 49250 49120 49200 6746 130 70
2025/12/18 1:30 49200 49230 49125 49185 6252 105 -15
2025/12/18 1:45 49180 49210 49075 49160 5547 135 -20
2025/12/18 2:00 49160 49180 49095 49130 3638 85 -30
2025/12/18 2:15 49130 49240 49115 49185 4460 125 55
2025/12/18 2:30 49185 49240 49125 49140 2108 115 -45
2025/12/18 2:45 49140 49140 49085 49130 2535 55 -10
2025/12/18 3:00 49130 49185 49085 49085 3047 100 -45
2025/12/18 3:15 49080 49090 49040 49075 3489 50 -5
2025/12/18 3:30 49070 49090 48975 49020 3553 115 -50
2025/12/18 3:45 49015 49030 48960 49030 2866 70 15
2025/12/18 4:00 49030 49050 48970 49000 1813 80 -30
2025/12/18 4:15 49000 49005 48945 48965 1952 60 -35
2025/12/18 4:30 48960 49015 48935 49000 2073 80 40
2025/12/18 4:45 49000 49030 48980 49015 1432 50 15
2025/12/18 5:00 49015 49030 48975 49005 1393 55 -10
2025/12/18 5:15 49000 49035 48985 49010 1216 50 10
2025/12/18 5:30 49010 49045 48985 49030 1503 60 20
2025/12/18 5:45 49035 49045 48980 48985 1464 65 -50
2025/12/18 6:00 48945 48945 48945 48945 983 0 0
2025/12/18 8:45 49120 49135 48805 48825 17897 330 -295
2025/12/18 9:00 48825 48930 48665 48890 40973 265 65
2025/12/18 9:15 48895 49170 48875 49010 33509 295 115
2025/12/18 9:30 49015 49145 49010 49100 12488 135 85
2025/12/18 9:45 49100 49205 49030 49070 14298 175 -30
2025/12/18 10:00 49070 49110 48930 48945 11944 180 -125
2025/12/18 10:15 48945 49020 48865 48985 10723 155 40
2025/12/18 10:30 48985 49005 48900 48965 7128 105 -20
2025/12/18 10:45 48970 49015 48920 48960 6364 95 -10
2025/12/18 11:00 48965 49025 48885 48965 8517 140 0
2025/12/18 11:15 48965 49090 48960 49045 8502 130 80
2025/12/18 11:30 49040 49070 49010 49010 3184 60 -30
2025/12/18 11:45 49015 49035 48975 49020 2902 60 5
2025/12/18 12:00 49020 49040 48980 49005 3286 60 -15
2025/12/18 12:15 49000 49005 48885 48925 6915 120 -75
2025/12/18 12:30 48925 48950 48820 48840 11089 130 -85
2025/12/18 12:45 48840 48985 48830 48945 7276 155 105
2025/12/18 13:00 48945 48980 48910 48940 4576 70 -5
2025/12/18 13:15 48940 49035 48935 49030 4303 100 90
2025/12/18 13:30 49030 49135 49015 49120 7737 120 90
2025/12/18 13:45 49120 49145 49085 49120 5739 60 0
2025/12/18 14:00 49120 49155 49095 49135 4971 60 15
2025/12/18 14:15 49130 49135 49040 49070 5249 95 -60
2025/12/18 14:30 49070 49105 49005 49090 7245 100 20
2025/12/18 14:45 49090 49150 49080 49145 5240 70 55
2025/12/18 15:00 49140 49150 49090 49105 5043 60 -35
2025/12/18 15:15 49100 49135 49060 49100 8727 75 0
2025/12/18 15:30 49100 49145 49045 49125 9172 100 25
2025/12/18 15:45 49150 49150 49150 49150 2403 0 0
2025/12/18 17:00 49165 49230 49150 49190 6662 80 25
2025/12/18 17:15 49190 49245 49140 49170 4718 105 -20
2025/12/18 17:30 49170 49245 49165 49220 4094 80 50
2025/12/18 17:45 49225 49270 49195 49225 4006 75 0
2025/12/18 18:00 49220 49255 49200 49225 2364 55 5
2025/12/18 18:15 49225 49235 49190 49200 1647 45 -25
2025/12/18 18:30 49205 49255 49205 49255 1437 50 50
2025/12/18 18:45 49260 49275 49240 49270 2275 35 10
2025/12/18 19:00 49265 49265 49230 49245 1989 35 -20
2025/12/18 19:15 49245 49270 49235 49260 1591 35 15
2025/12/18 19:30 49260 49285 49235 49245 2080 50 -15
2025/12/18 19:45 49250 49250 49195 49205 1795 55 -45
2025/12/18 20:00 49205 49230 49180 49225 1776 50 20
2025/12/18 20:15 49230 49240 49165 49190 2059 75 -40
2025/12/18 20:30 49190 49210 49175 49190 1129 35 0
2025/12/18 20:45 49190 49240 49190 49235 1696 50 45
2025/12/18 21:00 49230 49265 49205 49205 2202 60 -25
2025/12/18 21:15 49210 49240 49205 49225 1156 35 15
2025/12/18 21:30 49215 49265 49210 49250 2183 55 35
2025/12/18 21:45 49250 49265 49220 49235 1895 45 -15
2025/12/18 22:00 49240 49255 49205 49250 1642 50 10
2025/12/18 22:15 49255 49265 49235 49260 3379 30 5
2025/12/18 22:30 49260 49480 49260 49465 13979 220 205
2025/12/18 22:45 49460 49465 49375 49380 5314 90 -80
2025/12/18 23:00 49380 49410 49355 49395 5476 55 15
2025/12/18 23:15 49400 49435 49380 49435 3532 55 35
2025/12/18 23:30 49430 49500 49275 49295 12431 225 -135
2025/12/18 23:45 49300 49400 49220 49390 10488 180 90
2025/12/19 0:00 49390 49425 49280 49310 7327 145 -80
2025/12/19 0:15 49310 49490 49255 49470 8492 235 160
2025/12/19 0:30 49470 49575 49430 49525 9489 145 55
2025/12/19 0:45 49525 49545 49445 49475 7483 100 -50
2025/12/19 1:00 49465 49520 49435 49465 4480 85 0
2025/12/19 1:15 49465 49510 49425 49430 2646 85 -35
2025/12/19 1:30 49430 49500 49410 49480 3074 90 50
2025/12/19 1:45 49480 49505 49445 49455 1258 60 -25
2025/12/19 2:00 49455 49460 49225 49250 6825 235 -205
2025/12/19 2:15 49250 49250 49145 49200 5595 105 -50
2025/12/19 2:30 49200 49375 49180 49375 3691 195 175
2025/12/19 2:45 49380 49395 49320 49385 2593 75 5
2025/12/19 3:00 49390 49450 49355 49420 2741 95 30
2025/12/19 3:15 49420 49460 49415 49445 1555 45 25
2025/12/19 3:30 49445 49495 49440 49445 963 55 0
2025/12/19 3:45 49445 49455 49380 49395 1832 75 -50
2025/12/19 4:00 49390 49395 49310 49340 3418 85 -50
2025/12/19 4:15 49340 49340 49300 49325 1124 40 -15
2025/12/19 4:30 49325 49335 49270 49275 1336 65 -50
2025/12/19 4:45 49280 49335 49215 49230 2595 120 -50
2025/12/19 5:00 49235 49365 49220 49360 1607 145 125
2025/12/19 5:15 49360 49410 49350 49390 2347 60 30
2025/12/19 5:30 49395 49420 49375 49390 1452 45 -5
2025/12/19 5:45 49390 49410 49325 49335 1618 85 -55
2025/12/19 6:00 49290 49290 49290 49290 825 0 0
2025/12/19 8:45 49325 49460 49300 49420 14114 160 95
2025/12/19 9:00 49425 49520 49280 49325 31512 240 -100
2025/12/19 9:15 49325 49410 49290 49375 12185 120 50
2025/12/19 9:30 49380 49535 49365 49500 14188 170 120
2025/12/19 9:45 49500 49530 49410 49500 9889 120 0
2025/12/19 10:00 49495 49505 49390 49470 10312 115 -25
2025/12/19 10:15 49470 49500 49400 49430 6628 100 -40
2025/12/19 10:30 49425 49560 49365 49485 14570 195 60
2025/12/19 10:45 49485 49555 49460 49545 7656 95 60
2025/12/19 11:00 49540 49590 49490 49545 5747 100 5
2025/12/19 11:15 49545 49620 49540 49605 5811 80 60
2025/12/19 11:30 49605 49690 49600 49670 5756 90 65
2025/12/19 11:45 49675 49705 49610 49625 3483 95 -50
2025/12/19 12:00 49620 49665 49605 49660 1989 60 40
2025/12/19 12:15 49655 49880 49500 49745 17389 380 90
2025/12/19 12:30 49740 49815 49610 49695 15003 205 -45
2025/12/19 12:45 49695 49730 49625 49630 6338 105 -65
2025/12/19 13:00 49635 49680 49525 49665 8426 155 30
2025/12/19 13:15 49670 49675 49495 49540 9135 180 -130
2025/12/19 13:30 49540 49570 49430 49465 10647 140 -75
2025/12/19 13:45 49460 49540 49455 49525 6648 85 65
2025/12/19 14:00 49520 49590 49510 49545 7095 80 25
2025/12/19 15:30 49550 49565 49455 49500 16914 110 -50
2025/12/19 15:45 49550 49550 49550 49550 1882 0 0
2025/12/19 17:00 49750 49980 49735 49895 21422 245 145
2025/12/19 17:15 49895 49930 49855 49855 6525 75 -40
2025/12/19 17:30 49860 50010 49860 49995 7884 150 135
2025/12/19 17:45 49995 50045 49975 50005 5051 70 10
2025/12/19 18:00 50005 50010 49930 49940 5352 80 -65
2025/12/19 18:15 49935 49995 49930 49990 3025 65 55
2025/12/19 18:30 49990 50020 49940 49955 3451 80 -35
2025/12/19 18:45 49950 50020 49950 50010 3282 70 60
2025/12/19 19:00 50010 50075 49980 50075 5185 95 65
2025/12/19 19:15 50075 50090 50040 50055 2758 50 -20
2025/12/19 19:30 50050 50070 50015 50040 2114 55 -10
2025/12/19 19:45 50045 50080 50010 50020 2089 70 -25
2025/12/19 20:00 50020 50020 49895 49955 5536 125 -65
2025/12/19 20:15 49955 50000 49940 49990 3117 60 35
2025/12/19 20:30 49990 50040 49980 50005 2506 60 15
2025/12/19 20:45 50005 50015 49970 49985 1683 45 -20
2025/12/19 21:00 49990 50020 49960 49995 3463 60 5
2025/12/19 21:15 49995 50015 49960 49995 2556 55 0
2025/12/19 21:30 49995 50000 49945 49955 1834 55 -40
2025/12/19 21:45 49955 49985 49920 49925 2801 65 -30
2025/12/19 22:00 49925 49970 49910 49960 2197 60 35
2025/12/19 22:15 49965 49990 49945 49990 2102 45 25
2025/12/19 22:30 49990 50085 49960 50060 5887 125 70
2025/12/19 22:45 50060 50065 50030 50040 2227 35 -20
2025/12/19 23:00 50035 50080 50005 50035 3660 75 0
2025/12/19 23:15 50040 50100 50030 50080 4114 70 40
2025/12/19 23:30 50080 50295 50075 50290 15616 220 210
2025/12/19 23:45 50295 50325 50265 50320 8775 60 25
2025/12/20 0:00 50315 50365 50280 50315 7342 85 0
2025/12/20 0:15 50315 50340 50225 50285 6035 115 -30
2025/12/20 0:30 50280 50320 50245 50270 4213 75 -10
2025/12/20 0:45 50275 50285 50220 50270 6063 65 -5
2025/12/20 1:00 50265 50340 50245 50300 3875 95 35
2025/12/20 1:15 50300 50325 50285 50320 2667 40 20
2025/12/20 1:30 50320 50340 50295 50295 2228 45 -25
2025/12/20 1:45 50295 50300 50250 50280 2212 50 -15
2025/12/20 2:00 50280 50345 50280 50340 1896 65 60
2025/12/20 2:15 50345 50375 50335 50355 2017 40 10
2025/12/20 2:30 50355 50370 50335 50355 1939 35 0
2025/12/20 2:45 50355 50365 50335 50335 1714 30 -20
2025/12/20 3:00 50335 50360 50330 50350 1095 30 15
2025/12/20 3:15 50350 50360 50340 50350 642 20 0
2025/12/20 3:30 50350 50360 50310 50325 1034 50 -25
2025/12/20 3:45 50325 50355 50315 50335 1119 40 10
2025/12/20 4:00 50335 50400 50335 50395 2610 65 60
2025/12/20 4:15 50395 50430 50390 50415 1925 40 20
2025/12/20 4:30 50415 50445 50410 50440 1143 35 25
2025/12/20 4:45 50445 50455 50430 50440 2291 25 -5
2025/12/20 5:00 50440 50445 50425 50430 2165 20 -10
2025/12/20 5:15 50430 50455 50420 50440 1958 35 10
2025/12/20 5:30 50440 50455 50385 50395 1786 70 -45
2025/12/20 5:45 50400 50400 50325 50340 2336 75 -60

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

　　　
2025/12/21

2025/12/15~12/19　日経225先物、時間帯別変動幅