日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/01/12 9:00 53825 54000 53725 53985 13150 275 160
2026/01/12 9:15 53980 54025 53890 53950 6633 135 -30
2026/01/12 9:30 53950 53950 53750 53860 7936 200 -90
2026/01/12 9:45 53860 53965 53850 53930 5024 115 70
2026/01/12 10:00 53930 54030 53880 53965 7387 150 35
2026/01/12 10:15 53965 53975 53845 53950 4870 130 -15
2026/01/12 10:30 53945 53970 53855 53965 4242 115 20
2026/01/12 10:45 53965 53985 53850 53855 4330 135 -110
2026/01/12 11:00 53855 53950 53800 53920 4456 150 65
2026/01/12 11:15 53920 53925 53865 53885 2475 60 -35
2026/01/12 11:30 53890 53955 53880 53915 3109 75 25
2026/01/12 11:45 53915 53920 53850 53855 3331 70 -60
2026/01/12 12:00 53855 53900 53825 53875 2413 75 20
2026/01/12 12:15 53875 53910 53860 53905 1759 50 30
2026/01/12 12:30 53905 53975 53890 53945 2635 85 40
2026/01/12 12:45 53945 53945 53850 53915 3225 95 -30
2026/01/12 13:00 53915 53920 53840 53850 2202 80 -65
2026/01/12 13:15 53850 53860 53805 53830 2389 55 -20
2026/01/12 13:30 53835 53865 53815 53830 1963 50 -5
2026/01/12 13:45 53830 53850 53780 53795 2284 70 -35
2026/01/12 14:00 53795 53815 53695 53750 5123 120 -45
2026/01/12 14:15 53750 53785 53680 53695 3831 105 -55
2026/01/12 14:30 53690 53725 53675 53720 2421 50 30
2026/01/12 14:45 53720 53790 53715 53780 2439 75 60
2026/01/12 15:00 53775 53910 53770 53895 3761 140 120
2026/01/12 15:15 53895 53900 53845 53850 2571 55 -45
2026/01/12 15:30 53850 53910 53845 53885 1792 65 35
2026/01/12 15:45 53880 53880 53880 53880 934 0 0
2026/01/12 17:00 53805 53910 53790 53885 4409 120 80
2026/01/12 17:15 53880 53915 53810 53820 3110 105 -60
2026/01/12 17:30 53820 53865 53770 53865 2950 95 45
2026/01/12 17:45 53870 53935 53840 53910 2962 95 40
2026/01/12 18:00 53915 54130 53915 54055 7149 215 140
2026/01/12 18:15 54055 54060 53925 53950 3286 135 -105
2026/01/12 18:30 53945 53960 53885 53945 3831 75 0
2026/01/12 18:45 53945 53975 53920 53960 1864 55 15
2026/01/12 19:00 53965 53970 53925 53955 1672 45 -10
2026/01/12 19:15 53950 53970 53930 53960 1366 40 10
2026/01/12 19:30 53960 54050 53960 54035 2096 90 75
2026/01/12 19:45 54040 54040 53980 54010 1335 60 -30
2026/01/12 20:00 54010 54045 54005 54035 1399 40 25
2026/01/12 20:15 54035 54045 53995 54005 1172 50 -30
2026/01/12 20:30 54010 54025 53975 53980 1623 50 -30
2026/01/12 20:45 53985 54005 53980 54000 981 25 15
2026/01/12 21:00 53995 54035 53980 54000 1923 55 5
2026/01/12 21:15 54000 54010 53950 53955 1577 60 -45
2026/01/12 21:30 53950 53950 53890 53915 2243 60 -35
2026/01/12 21:45 53915 54000 53910 53980 3132 90 65
2026/01/12 22:00 53975 53985 53905 53940 1730 80 -35
2026/01/12 22:15 53940 53975 53925 53950 1190 50 10
2026/01/12 22:30 53955 53975 53935 53965 1572 40 10
2026/01/12 22:45 53960 53990 53935 53985 1255 55 25
2026/01/12 23:00 53985 53985 53930 53945 1662 55 -40
2026/01/12 23:15 53945 53955 53865 53920 2610 90 -25
2026/01/12 23:30 53915 54040 53910 53945 6936 130 30
2026/01/12 23:45 53940 53975 53885 53965 4128 90 25
2026/01/13 0:00 53965 54020 53945 53985 3224 75 20
2026/01/13 0:15 53985 54025 53975 54015 1967 50 30
2026/01/13 0:30 54015 54045 53970 54045 2555 75 30
2026/01/13 0:45 54045 54090 54025 54085 2545 65 40
2026/01/13 1:00 54085 54145 54065 54145 2848 80 60
2026/01/13 1:15 54145 54160 54115 54125 2684 45 -20
2026/01/13 1:30 54125 54125 54055 54055 2194 70 -70
2026/01/13 1:45 54050 54075 54005 54020 1853 70 -30
2026/01/13 2:00 54020 54040 53980 54035 2242 60 15
2026/01/13 2:15 54045 54105 54040 54100 1138 65 55
2026/01/13 2:30 54100 54105 54060 54075 700 45 -25
2026/01/13 2:45 54080 54145 54080 54140 1246 65 60
2026/01/13 3:00 54135 54170 54135 54150 1097 35 15
2026/01/13 3:15 54150 54170 54130 54145 889 40 -5
2026/01/13 3:30 54145 54155 54135 54135 487 20 -10
2026/01/13 3:45 54140 54165 54135 54155 547 30 15
2026/01/13 4:00 54150 54185 54140 54145 1202 45 -5
2026/01/13 4:15 54145 54150 54130 54130 650 0 -15
2026/01/13 4:30 54135 54155 54130 54140 726 25 5
2026/01/13 4:45 54140 54150 54130 54145 463 20 5
2026/01/13 5:00 54140 54150 54110 54115 616 40 -25
2026/01/13 5:15 54115 54135 54110 54130 536 25 15
2026/01/13 5:30 54135 54135 54110 54130 557 25 -5
2026/01/13 5:45 54130 54160 54125 54155 1129 35 25
2026/01/13 6:00 54160 54160 54160 54160 834 0 0
2026/01/13 8:45 54160 54170 53905 53905 20065 265 -255
2026/01/13 9:00 53905 53990 53740 53755 37570 250 -150
2026/01/13 9:15 53760 53850 53590 53640 28143 260 -120
2026/01/13 9:30 53640 53860 53635 53825 20828 225 185
2026/01/13 9:45 53825 53855 53725 53770 10608 130 -55
2026/01/13 10:00 53770 53810 53705 53750 10105 105 -20
2026/01/13 10:15 53745 53755 53650 53675 7881 105 -70
2026/01/13 10:30 53675 53755 53625 53730 9504 130 55
2026/01/13 10:45 53735 53775 53625 53645 10399 150 -90
2026/01/13 11:00 53640 53650 53540 53590 10071 110 -50
2026/01/13 11:15 53590 53640 53590 53610 6489 50 20
2026/01/13 11:30 53615 53755 53615 53755 5130 140 140
2026/01/13 11:45 53755 53795 53750 53780 3359 45 25
2026/01/13 12:00 53780 53810 53760 53775 4769 50 -5
2026/01/13 12:15 53775 53790 53725 53735 3083 65 -40
2026/01/13 12:30 53735 53735 53580 53625 10450 155 -110
2026/01/13 12:45 53625 53635 53560 53600 7303 75 -25
2026/01/13 13:00 53600 53710 53595 53650 8008 115 50
2026/01/13 13:15 53655 53830 53645 53765 17861 185 110
2026/01/13 13:30 53765 53775 53650 53655 6043 125 -110
2026/01/13 13:45 53660 53715 53615 53695 6406 100 35
2026/01/13 14:00 53700 53700 53635 53665 6044 65 -35
2026/01/13 14:15 53665 53785 53650 53780 8899 135 115
2026/01/13 14:30 53785 53790 53680 53685 7630 110 -100
2026/01/13 14:45 53685 53690 53635 53670 8539 55 -15
2026/01/13 15:00 53670 53695 53625 53640 8918 70 -30
2026/01/13 15:15 53635 53640 53510 53585 13918 130 -50
2026/01/13 15:30 53585 53750 53565 53715 17049 185 130
2026/01/13 15:45 53760 53760 53760 53760 2447 0 0
2026/01/13 17:00 53780 53865 53760 53810 8899 105 30
2026/01/13 17:15 53815 53920 53810 53900 6155 110 85
2026/01/13 17:30 53900 53905 53745 53815 6790 160 -85
2026/01/13 17:45 53815 53865 53810 53845 3408 55 30
2026/01/13 18:00 53850 53885 53830 53840 3203 55 -10
2026/01/13 18:15 53845 53890 53815 53875 2134 75 30
2026/01/13 18:30 53875 53890 53810 53815 2661 80 -60
2026/01/13 18:45 53815 53850 53810 53820 1484 40 5
2026/01/13 19:00 53825 53870 53810 53845 2886 60 20
2026/01/13 19:15 53845 53870 53835 53860 1894 35 15
2026/01/13 19:30 53860 53900 53850 53875 2056 50 15
2026/01/13 19:45 53870 53870 53815 53825 2376 55 -45
2026/01/13 20:00 53825 53865 53825 53855 1389 40 30
2026/01/13 20:15 53855 53885 53840 53875 1385 45 20
2026/01/13 20:30 53870 53890 53850 53880 1744 40 10
2026/01/13 20:45 53880 53945 53880 53925 3035 65 45
2026/01/13 21:00 53920 53940 53915 53915 2236 25 -5
2026/01/13 21:15 53920 53940 53910 53935 1342 30 15
2026/01/13 21:30 53940 53955 53915 53920 2179 40 -20
2026/01/13 21:45 53915 53915 53845 53845 2914 70 -70
2026/01/13 22:00 53845 53910 53830 53905 2486 80 60
2026/01/13 22:15 53900 53925 53885 53915 2305 40 15
2026/01/13 22:30 53915 54055 53915 53995 8794 140 80
2026/01/13 22:45 53995 54040 53960 54030 4928 80 35
2026/01/13 23:00 54025 54105 54025 54100 4075 80 75
2026/01/13 23:15 54100 54120 54070 54075 3879 50 -25
2026/01/13 23:30 54075 54195 54040 54105 11779 155 30
2026/01/13 23:45 54100 54140 54060 54080 6182 80 -20
2026/01/14 0:00 54070 54070 53900 53990 12012 170 -80
2026/01/14 0:15 53990 53995 53820 53865 7832 175 -125
2026/01/14 0:30 53865 53975 53860 53940 6521 115 75
2026/01/14 0:45 53940 54080 53925 54055 4923 155 115
2026/01/14 1:00 54050 54095 54000 54060 4095 95 10
2026/01/14 1:15 54065 54095 54005 54070 3605 90 5
2026/01/14 1:30 54070 54145 54045 54120 2989 100 50
2026/01/14 1:45 54125 54145 54100 54115 1365 45 -10
2026/01/14 2:00 54115 54155 54115 54145 1258 40 30
2026/01/14 2:15 54140 54145 54085 54120 1259 60 -20
2026/01/14 2:30 54125 54130 54040 54080 2304 90 -45
2026/01/14 2:45 54080 54095 54000 54020 1441 95 -60
2026/01/14 3:00 54015 54030 53940 54020 2291 90 5
2026/01/14 3:15 54015 54045 53995 54025 1152 50 10
2026/01/14 3:30 54025 54050 54015 54015 845 35 -10
2026/01/14 3:45 54010 54045 54000 54010 1119 45 0
2026/01/14 4:00 54015 54035 53965 53980 903 70 -35
2026/01/14 4:15 53980 54040 53980 54040 905 60 60
2026/01/14 4:30 54035 54050 54025 54030 772 25 -5
2026/01/14 4:45 54030 54035 53970 54030 2230 65 0
2026/01/14 5:00 54030 54030 53925 53925 1303 105 -105
2026/01/14 5:15 53925 53950 53905 53920 1338 45 -5
2026/01/14 5:30 53915 53945 53885 53925 1637 60 10
2026/01/14 5:45 53930 53975 53910 53970 903 65 40
2026/01/14 6:00 53970 53970 53970 53970 663 0 0
2026/01/14 8:45 54000 54045 53840 54000 14229 205 0
2026/01/14 9:00 54000 54245 53855 54160 37020 390 160
2026/01/14 9:15 54155 54205 54000 54205 20259 205 50
2026/01/14 9:30 54210 54365 54140 54350 21903 225 140
2026/01/14 9:45 54350 54365 54225 54240 14909 140 -110
2026/01/14 10:00 54245 54465 54240 54400 18438 225 155
2026/01/14 10:15 54405 54440 54360 54405 8758 80 0
2026/01/14 10:30 54405 54470 54300 54430 13428 170 25
2026/01/14 10:45 54430 54440 54350 54440 8697 90 10
2026/01/14 11:00 54440 54465 54380 54450 7146 85 10
2026/01/14 11:15 54455 54515 54435 54480 8217 80 25
2026/01/14 11:30 54475 54520 54465 54495 3732 55 20
2026/01/14 11:45 54495 54520 54425 54455 3804 95 -40
2026/01/14 12:00 54450 54510 54440 54500 3915 70 50
2026/01/14 12:15 54500 54520 54485 54505 2945 35 5
2026/01/14 12:30 54500 54550 54370 54395 12612 180 -105
2026/01/14 12:45 54390 54525 54355 54510 9884 170 120
2026/01/14 13:00 54505 54510 54450 54490 7712 60 -15
2026/01/14 13:15 54490 54500 54410 54440 6723 90 -50
2026/01/14 13:30 54435 54465 54395 54400 5378 70 -35
2026/01/14 13:45 54400 54405 54185 54210 17144 220 -190
2026/01/14 14:00 54205 54415 54160 54415 12639 255 210
2026/01/14 14:15 54415 54420 54340 54405 8114 80 -10
2026/01/14 14:30 54405 54410 54320 54375 7825 90 -30
2026/01/14 14:45 54370 54395 54270 54325 7492 125 -45
2026/01/14 15:00 54325 54390 54300 54385 8935 90 60
2026/01/14 15:15 54385 54450 54350 54435 9666 100 50
2026/01/14 15:30 54435 54465 54345 54355 9950 120 -80
2026/01/14 15:45 54340 54340 54340 54340 2868 0 0
2026/01/14 17:00 54430 54460 54375 54425 8582 85 -5
2026/01/14 17:15 54430 54500 54410 54495 4076 90 65
2026/01/14 17:30 54495 54505 54360 54385 4553 145 -110
2026/01/14 17:45 54385 54435 54365 54435 2502 70 50
2026/01/14 18:00 54435 54480 54420 54465 2647 60 30
2026/01/14 18:15 54460 54475 54415 54450 2540 60 -10
2026/01/14 18:30 54455 54500 54450 54470 2622 50 15
2026/01/14 18:45 54470 54540 54440 54535 4096 100 65
2026/01/14 19:00 54540 54570 54495 54540 3600 75 0
2026/01/14 19:15 54540 54540 54350 54365 6793 190 -175
2026/01/14 19:30 54365 54370 54250 54265 7557 120 -100
2026/01/14 19:45 54265 54270 54195 54220 6406 75 -45
2026/01/14 20:00 54215 54285 54180 54240 4988 105 25
2026/01/14 20:15 54240 54290 54205 54265 3121 85 25
2026/01/14 20:30 54270 54285 54230 54245 1828 55 -25
2026/01/14 20:45 54250 54285 54045 54065 9015 240 -185
2026/01/14 21:00 54065 54125 53675 54120 26990 450 55
2026/01/14 21:15 54115 54160 54075 54105 5459 85 -10
2026/01/14 21:30 54105 54140 54050 54125 4371 90 20
2026/01/14 21:45 54125 54145 54100 54115 1750 45 -10
2026/01/14 22:00 54120 54205 54115 54170 4391 90 50
2026/01/14 22:15 54170 54200 54110 54170 3324 90 0
2026/01/14 22:30 54170 54180 54135 54135 2331 45 -35
2026/01/14 22:45 54130 54155 54090 54105 4103 65 -25
2026/01/14 23:00 54105 54125 54015 54045 7054 110 -60
2026/01/14 23:15 54050 54060 53970 54010 5258 90 -40
2026/01/14 23:30 54010 54115 53910 53955 12087 205 -55
2026/01/14 23:45 53950 54105 53945 54055 8738 160 105
2026/01/15 0:00 54045 54255 53955 54235 8471 300 190
2026/01/15 0:15 54235 54255 54115 54120 5682 140 -115
2026/01/15 0:30 54120 54150 54015 54040 6397 135 -80
2026/01/15 0:45 54035 54060 53930 54000 6444 130 -35
2026/01/15 1:00 54000 54025 53975 54010 3446 50 10
2026/01/15 1:15 54005 54165 54000 54135 7995 165 130
2026/01/15 1:30 54130 54150 53920 53925 5619 230 -205
2026/01/15 1:45 53920 53930 53790 53815 7144 140 -105
2026/01/15 2:00 53810 53870 53790 53865 3944 80 55
2026/01/15 2:15 53860 53895 53800 53880 3136 95 20
2026/01/15 2:30 53875 53875 53795 53870 2013 80 -5
2026/01/15 2:45 53865 53900 53795 53830 2720 105 -35
2026/01/15 3:00 53825 53920 53815 53910 2631 105 85
2026/01/15 3:15 53905 53925 53875 53915 880 50 10
2026/01/15 3:30 53910 53925 53815 53865 1358 110 -45
2026/01/15 3:45 53865 53975 53850 53970 2436 125 105
2026/01/15 4:00 53965 53980 53930 53945 874 50 -20
2026/01/15 4:15 53945 53975 53925 53955 744 50 10
2026/01/15 4:30 53965 53975 53905 53915 1137 70 -50
2026/01/15 4:45 53910 53970 53905 53940 980 65 30
2026/01/15 5:00 53940 54045 53880 53990 3093 165 50
2026/01/15 5:15 53990 53995 53940 53995 776 55 5
2026/01/15 5:30 53995 54100 53990 54025 2006 110 30
2026/01/15 5:45 54025 54030 53980 54015 1273 50 -10
2026/01/15 6:00 54065 54065 54065 54065 694 0 0
2026/01/15 8:45 53995 54090 53960 54005 11932 130 10
2026/01/15 9:00 54010 54130 53935 53960 26703 195 -50
2026/01/15 9:15 53955 53975 53815 53900 19183 160 -55
2026/01/15 9:30 53905 54040 53890 54005 12358 150 100
2026/01/15 9:45 54005 54050 53755 53800 14722 295 -205
2026/01/15 10:00 53800 54000 53775 53920 12808 225 120
2026/01/15 10:15 53920 53955 53845 53890 7844 110 -30
2026/01/15 10:30 53890 53930 53770 53800 10968 160 -90
2026/01/15 10:45 53800 53980 53790 53975 9278 190 175
2026/01/15 11:00 53980 54010 53950 53980 9431 60 0
2026/01/15 11:15 53980 54015 53880 53885 6951 135 -95
2026/01/15 11:30 53890 53970 53885 53925 4105 85 35
2026/01/15 11:45 53920 53945 53900 53930 1307 45 10
2026/01/15 12:00 53930 53945 53900 53905 1866 45 -25
2026/01/15 12:15 53910 53930 53855 53865 4270 75 -45
2026/01/15 12:30 53865 53885 53780 53875 11250 105 10
2026/01/15 12:45 53870 53875 53785 53835 5910 90 -35
2026/01/15 13:00 53835 53900 53835 53890 4410 65 55
2026/01/15 13:15 53890 53940 53860 53915 6903 80 25
2026/01/15 13:30 53910 53965 53900 53955 6137 65 45
2026/01/15 13:45 53960 53995 53930 53970 4915 65 10
2026/01/15 14:00 53970 53980 53925 53970 5375 55 0
2026/01/15 14:15 53975 54010 53900 53910 7511 110 -65
2026/01/15 14:30 53910 54030 53885 54030 12151 145 120
2026/01/15 14:45 54025 54030 53920 53925 9577 110 -100
2026/01/15 15:00 53925 53990 53860 53970 12639 130 45
2026/01/15 15:15 53970 54215 53970 54150 38593 245 180
2026/01/15 15:30 54145 54185 54010 54080 15231 175 -65
2026/01/15 15:45 54200 54200 54200 54200 2367 0 0
2026/01/15 17:00 54225 54375 54130 54315 17208 245 90
2026/01/15 17:15 54315 54350 54220 54235 7453 130 -80
2026/01/15 17:30 54235 54315 54225 54300 4513 90 65
2026/01/15 17:45 54305 54320 54255 54320 3027 65 15
2026/01/15 18:00 54320 54395 54315 54385 5061 80 65
2026/01/15 18:15 54390 54390 54275 54305 5838 115 -85
2026/01/15 18:30 54310 54360 54305 54355 2765 55 45
2026/01/15 18:45 54355 54360 54310 54325 1957 50 -30
2026/01/15 19:00 54325 54370 54310 54360 2483 60 35
2026/01/15 19:15 54360 54420 54350 54415 2955 70 55
2026/01/15 19:30 54415 54465 54400 54460 3522 65 45
2026/01/15 19:45 54455 54455 54420 54455 2009 35 0
2026/01/15 20:00 54450 54490 54450 54490 3104 40 40
2026/01/15 20:15 54485 54500 54465 54485 3236 35 0
2026/01/15 20:30 54485 54500 54445 54455 3137 55 -30
2026/01/15 20:45 54455 54475 54455 54470 1334 20 15
2026/01/15 21:00 54470 54500 54440 54445 2390 60 -25
2026/01/15 21:15 54445 54455 54410 54425 2578 45 -20
2026/01/15 21:30 54425 54425 54370 54415 2268 55 -10
2026/01/15 21:45 54420 54465 54405 54410 2986 60 -10
2026/01/15 22:00 54410 54440 54385 54420 2441 55 10
2026/01/15 22:15 54420 54450 54400 54435 1672 50 15
2026/01/15 22:30 54440 54500 54440 54455 4646 60 15
2026/01/15 22:45 54455 54465 54365 54380 3398 100 -75
2026/01/15 23:00 54380 54415 54350 54365 3666 65 -15
2026/01/15 23:15 54365 54375 54325 54355 3786 50 -10
2026/01/15 23:30 54350 54435 54330 54390 9120 105 40
2026/01/15 23:45 54395 54435 54335 54365 6907 100 -30
2026/01/16 0:00 54360 54390 54260 54280 6159 130 -80
2026/01/16 0:15 54280 54345 54220 54265 8524 125 -15
2026/01/16 0:30 54260 54315 54260 54270 3935 55 10
2026/01/16 0:45 54265 54320 54180 54315 8735 140 50
2026/01/16 1:00 54310 54335 54275 54290 2996 60 -20
2026/01/16 1:15 54285 54305 54270 54295 1691 35 10
2026/01/16 1:30 54290 54325 54250 54325 1784 75 35
2026/01/16 1:45 54325 54340 54290 54295 1518 50 -30
2026/01/16 2:00 54295 54320 54275 54275 1113 45 -20
2026/01/16 2:15 54275 54290 54240 54245 926 50 -30
2026/01/16 2:30 54250 54280 54235 54260 906 45 10
2026/01/16 2:45 54260 54280 54225 54230 1084 55 -30
2026/01/16 3:00 54230 54285 54225 54270 1230 60 40
2026/01/16 3:15 54265 54270 54230 54250 1055 40 -15
2026/01/16 3:30 54245 54270 54230 54240 1496 40 -5
2026/01/16 3:45 54245 54245 54190 54195 1320 55 -50
2026/01/16 4:00 54200 54215 54140 54175 2128 75 -25
2026/01/16 4:15 54175 54185 54090 54100 2056 95 -75
2026/01/16 4:30 54095 54145 54040 54135 2720 105 40
2026/01/16 4:45 54135 54140 54035 54060 2194 105 -75
2026/01/16 5:00 54055 54075 54015 54025 1806 60 -30
2026/01/16 5:15 54025 54035 53960 54010 2184 75 -15
2026/01/16 5:30 54010 54045 53985 54015 1168 60 5
2026/01/16 5:45 54015 54035 53965 54015 1857 70 0
2026/01/16 6:00 54000 54000 54000 54000 587 0 0
2026/01/16 8:45 54030 54145 54000 54110 13042 145 80
2026/01/16 9:00 54110 54180 53860 53995 34179 320 -115
2026/01/16 9:15 53995 54010 53860 53895 14342 150 -100
2026/01/16 9:30 53900 53980 53825 53855 13411 155 -45
2026/01/16 9:45 53850 53920 53785 53890 11731 135 40
2026/01/16 10:00 53895 53985 53880 53915 9247 105 20
2026/01/16 10:15 53915 53920 53760 53880 12665 160 -35
2026/01/16 10:30 53890 53930 53840 53915 6129 90 25
2026/01/16 10:45 53920 53960 53895 53930 5069 65 10
2026/01/16 11:00 53930 53980 53910 53955 5281 70 25
2026/01/16 11:15 53950 53960 53895 53935 4058 65 -15
2026/01/16 11:30 53935 53955 53800 53885 5834 155 -50
2026/01/16 11:45 53885 53960 53885 53940 3222 75 55
2026/01/16 12:00 53945 53950 53905 53910 2066 45 -35
2026/01/16 12:15 53915 53945 53890 53930 2688 55 15
2026/01/16 12:30 53930 54005 53900 53980 8329 105 50
2026/01/16 12:45 53980 54060 53955 53955 12045 105 -25
2026/01/16 13:00 53950 54055 53925 54045 6459 130 95
2026/01/16 13:15 54045 54155 54035 54130 9882 120 85
2026/01/16 13:30 54130 54165 54100 54135 6160 65 5
2026/01/16 13:45 54135 54165 54105 54110 3519 60 -25
2026/01/16 14:00 54115 54145 54090 54115 4539 55 0
2026/01/16 14:15 54115 54155 54070 54125 9081 85 10
2026/01/16 14:30 54120 54125 54080 54090 4849 45 -30
2026/01/16 14:45 54095 54120 54060 54110 8352 60 15
2026/01/16 15:00 54105 54110 53995 54035 9324 115 -70
2026/01/16 15:15 54030 54030 53965 54005 9141 65 -25
2026/01/16 15:30 54010 54055 53990 53995 7347 65 -15
2026/01/16 15:45 54060 54060 54060 54060 1843 0 0
2026/01/16 17:00 54020 54100 53980 54015 7634 120 -5
2026/01/16 17:15 54015 54055 54000 54020 2703 55 5
2026/01/16 17:30 54020 54020 53950 54010 3510 70 -10
2026/01/16 17:45 54010 54015 53980 53995 1740 35 -15
2026/01/16 18:00 53995 54010 53965 53965 1491 45 -30
2026/01/16 18:15 53960 54000 53925 53985 2936 75 25
2026/01/16 18:30 53990 53995 53945 53945 1635 50 -45
2026/01/16 18:45 53945 53950 53915 53930 1610 35 -15
2026/01/16 19:00 53930 53970 53925 53955 1930 45 25
2026/01/16 19:15 53955 53955 53935 53950 1213 20 -5
2026/01/16 19:30 53950 53985 53945 53975 1467 40 25
2026/01/16 19:45 53980 54000 53930 53945 2836 70 -35
2026/01/16 20:00 53945 53950 53875 53915 4002 75 -30
2026/01/16 20:15 53910 53935 53905 53915 1367 30 5
2026/01/16 20:30 53915 53915 53880 53880 1216 35 -35
2026/01/16 20:45 53880 53890 53850 53865 3537 40 -15
2026/01/16 21:00 53860 53865 53825 53845 2717 40 -15
2026/01/16 21:15 53850 53870 53835 53850 1683 35 0
2026/01/16 21:30 53850 53860 53825 53860 1746 35 10
2026/01/16 21:45 53860 53875 53810 53835 2239 65 -25
2026/01/16 22:00 53835 53835 53780 53795 2752 55 -40
2026/01/16 22:15 53795 53810 53720 53795 4768 90 0
2026/01/16 22:30 53795 53810 53750 53755 2082 60 -40
2026/01/16 22:45 53755 53775 53715 53745 3343 60 -10
2026/01/16 23:00 53750 53770 53715 53740 2711 55 -10
2026/01/16 23:15 53740 53785 53715 53760 2954 70 20
2026/01/16 23:30 53760 53815 53690 53695 7348 125 -65
2026/01/16 23:45 53700 53775 53615 53630 7755 160 -70
2026/01/17 0:00 53625 53745 53590 53715 7309 155 90
2026/01/17 0:15 53715 53735 53645 53660 5189 90 -55
2026/01/17 0:30 53660 53680 53590 53655 5451 90 -5
2026/01/17 0:45 53650 53705 53610 53700 3277 95 50
2026/01/17 1:00 53700 53735 53650 53695 2865 85 -5
2026/01/17 1:15 53695 53755 53675 53750 2288 80 55
2026/01/17 1:30 53750 53790 53745 53765 3314 45 15
2026/01/17 1:45 53765 53790 53710 53750 2692 80 -15
2026/01/17 2:00 53750 53755 53720 53730 1406 35 -20
2026/01/17 2:15 53730 53760 53715 53740 976 45 10
2026/01/17 2:30 53740 53760 53720 53745 846 40 5
2026/01/17 2:45 53740 53740 53685 53695 1770 55 -45
2026/01/17 3:00 53690 53755 53685 53735 879 70 45
2026/01/17 3:15 53735 53805 53735 53775 1527 70 40
2026/01/17 3:30 53770 53805 53770 53775 876 35 5
2026/01/17 3:45 53780 53780 53735 53745 1211 45 -35
2026/01/17 4:00 53745 53795 53735 53735 1020 60 -10
2026/01/17 4:15 53735 53735 53695 53700 1148 40 -35
2026/01/17 4:30 53700 53740 53690 53720 1052 50 20
2026/01/17 4:45 53725 53730 53695 53720 1189 35 -5
2026/01/17 5:00 53720 53725 53705 53725 1035 20 5
2026/01/17 5:15 53720 53730 53700 53700 693 30 -20
2026/01/17 5:30 53695 53735 53665 53725 1681 70 30
2026/01/17 5:45 53725 53745 53705 53725 823 40 0

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

　　　
2026/01/17

2026/1/12~1/16　日経225先物、時間帯別変動幅