日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/01/19 9:00 53415 53600 53225 53500 35143 375 85
2026/01/19 9:15 53500 53535 53275 53310 19418 260 -190
2026/01/19 9:30 53310 53370 53230 53305 14581 140 -5
2026/01/19 9:45 53300 53440 53275 53300 10938 165 0
2026/01/19 10:00 53300 53350 53260 53335 8612 90 35
2026/01/19 10:15 53330 53365 53140 53225 13304 225 -105
2026/01/19 10:30 53225 53250 53130 53195 11526 120 -30
2026/01/19 10:45 53200 53280 53190 53270 6080 90 70
2026/01/19 11:00 53270 53390 53265 53375 10206 125 105
2026/01/19 11:15 53375 53460 53365 53440 7445 95 65
2026/01/19 11:30 53440 53450 53345 53400 4675 105 -40
2026/01/19 11:45 53400 53410 53355 53395 2420 55 -5
2026/01/19 12:00 53395 53420 53365 53375 2282 55 -20
2026/01/19 12:15 53380 53405 53340 53390 2821 65 10
2026/01/19 12:30 53390 53525 53385 53510 9348 140 120
2026/01/19 12:45 53510 53530 53470 53480 4410 60 -30
2026/01/19 13:00 53485 53515 53455 53500 3481 60 15
2026/01/19 13:15 53500 53535 53470 53505 4149 65 5
2026/01/19 13:30 53510 53545 53500 53530 3683 45 20
2026/01/19 13:45 53530 53545 53455 53470 4244 90 -60
2026/01/19 14:00 53475 53530 53430 53525 6466 100 50
2026/01/19 14:15 53520 53590 53495 53580 5373 95 60
2026/01/19 14:30 53580 53615 53550 53560 6152 65 -20
2026/01/19 14:45 53560 53580 53510 53555 6186 70 -5
2026/01/19 15:00 53555 53625 53550 53600 6613 75 45
2026/01/19 15:15 53595 53645 53570 53630 6817 75 35
2026/01/19 15:30 53625 53695 53615 53635 7602 80 10
2026/01/19 15:45 53660 53660 53660 53660 1983 0 0
2026/01/19 17:00 53510 53625 53485 53600 8448 140 90
2026/01/19 17:15 53605 53735 53600 53680 5917 135 75
2026/01/19 17:30 53680 53720 53655 53675 2987 65 -5
2026/01/19 17:45 53675 53710 53665 53710 1650 45 35
2026/01/19 18:00 53715 53730 53585 53605 8589 145 -110
2026/01/19 18:15 53605 53675 53430 53525 11977 245 -80
2026/01/19 18:30 53525 53550 53425 53455 4930 125 -70
2026/01/19 18:45 53450 53520 53450 53500 4064 70 50
2026/01/19 19:00 53500 53575 53495 53570 3489 80 70
2026/01/19 19:15 53570 53585 53545 53545 1696 40 -25
2026/01/19 19:30 53545 53555 53470 53475 1988 85 -70
2026/01/19 19:45 53475 53515 53460 53470 1730 55 -5
2026/01/19 20:00 53470 53510 53465 53500 1879 45 30
2026/01/19 20:15 53500 53570 53495 53545 2732 75 45
2026/01/19 20:30 53545 53565 53500 53540 1967 65 -5
2026/01/19 20:45 53540 53570 53535 53550 1497 35 10
2026/01/19 21:00 53545 53545 53505 53525 1920 40 -20
2026/01/19 21:15 53525 53535 53510 53515 948 25 -10
2026/01/19 21:30 53515 53580 53515 53575 1690 65 60
2026/01/19 21:45 53570 53600 53570 53595 2093 30 25
2026/01/19 22:00 53595 53625 53575 53605 2841 50 10
2026/01/19 22:15 53605 53635 53590 53620 1977 45 15
2026/01/19 22:30 53620 53665 53610 53640 2412 55 20
2026/01/19 22:45 53640 53660 53635 53650 1298 25 10
2026/01/19 23:00 53650 53680 53565 53575 3869 115 -75
2026/01/19 23:15 53570 53575 53525 53560 2921 50 -10
2026/01/19 23:30 53555 53560 53480 53490 3333 80 -65
2026/01/19 23:45 53495 53560 53480 53555 2528 80 60
2026/01/20 0:00 53560 53590 53540 53570 2461 50 10
2026/01/20 0:15 53565 53570 53505 53550 2243 65 -15
2026/01/20 0:30 53550 53575 53505 53555 2826 70 5
2026/01/20 0:45 53555 53560 53515 53535 1506 45 -20
2026/01/20 1:00 53540 53595 53520 53590 1732 75 50
2026/01/20 1:15 53590 53595 53480 53505 2914 115 -85
2026/01/20 1:30 53500 53535 53495 53515 1868 40 15
2026/01/20 1:45 53520 53535 53515 53535 658 20 15
2026/01/20 2:00 53530 53560 53525 53545 839 35 15
2026/01/20 2:15 53545 53570 53535 53560 425 35 15
2026/01/20 2:30 53560 53565 53540 53555 320 25 -5
2026/01/20 2:45 53555 53565 53520 53525 680 45 -30
2026/01/20 3:00 53525 53530 53510 53525 242 20 0
2026/01/20 3:15 53525 53535 53520 53525 223 15 0
2026/01/20 3:30 53530 53530 53520 53525 65 10 -5
2026/01/20 3:45 53520 53535 53520 53530 54 15 10
2026/01/20 4:00 53530 53545 53525 53535 85 20 5
2026/01/20 4:15 53540 53555 53535 53555 105 0 15
2026/01/20 4:30 53555 53560 53545 53545 212 15 -10
2026/01/20 4:45 53545 53545 53530 53540 152 15 -5
2026/01/20 5:00 53540 53540 53525 53530 212 15 -10
2026/01/20 5:15 53535 53540 53520 53540 123 20 5
2026/01/20 5:30 53535 53550 53535 53540 178 15 5
2026/01/20 5:45 53545 53550 53520 53530 239 30 -15
2026/01/20 6:00 53495 53495 53495 53495 699 0 0
2026/01/20 8:45 53490 53560 53350 53435 13355 210 -55
2026/01/20 9:00 53440 53475 53205 53225 26521 270 -215
2026/01/20 9:15 53230 53235 52920 52990 23988 315 -240
2026/01/20 9:30 52990 53215 52975 53195 20359 240 205
2026/01/20 9:45 53195 53260 53100 53120 11447 160 -75
2026/01/20 10:00 53125 53265 53115 53230 10227 150 105
2026/01/20 10:15 53235 53270 53180 53250 8063 90 15
2026/01/20 10:30 53250 53250 53135 53145 7761 115 -105
2026/01/20 10:45 53150 53200 53095 53100 5492 105 -50
2026/01/20 11:00 53100 53200 53060 53065 7391 140 -35
2026/01/20 11:15 53065 53080 52960 52990 11028 120 -75
2026/01/20 11:30 52995 53130 52990 53120 5419 140 125
2026/01/20 11:45 53125 53150 53100 53115 3032 50 -10
2026/01/20 12:00 53115 53130 53065 53100 3189 65 -15
2026/01/20 12:15 53100 53115 53065 53080 3091 50 -20
2026/01/20 12:30 53080 53100 52985 53045 9339 115 -35
2026/01/20 12:45 53050 53090 53005 53040 4825 85 -10
2026/01/20 13:00 53035 53060 52920 52955 7282 140 -80
2026/01/20 13:15 52950 53020 52930 52980 4678 90 30
2026/01/20 13:30 52980 53000 52945 52980 3846 55 0
2026/01/20 13:45 52980 53040 52900 52940 6692 140 -40
2026/01/20 14:00 52940 53090 52915 53060 8184 175 120
2026/01/20 14:15 53060 53140 53020 53110 6238 120 50
2026/01/20 14:30 53110 53135 53085 53115 4997 50 5
2026/01/20 14:45 53115 53165 53105 53155 4712 60 40
2026/01/20 15:00 53155 53155 53080 53130 6119 75 -25
2026/01/20 15:15 53130 53130 53015 53040 9271 115 -90
2026/01/20 15:30 53035 53060 52765 52795 19329 295 -240
2026/01/20 15:45 52805 52805 52805 52805 2357 0 0
2026/01/20 17:00 52710 52740 52590 52670 18255 150 -40
2026/01/20 17:15 52675 52700 52520 52525 9997 180 -150
2026/01/20 17:30 52525 52530 52365 52460 14647 165 -65
2026/01/20 17:45 52460 52490 52405 52430 7299 85 -30
2026/01/20 18:00 52430 52455 52250 52270 11803 205 -160
2026/01/20 18:15 52265 52325 52210 52255 9939 115 -10
2026/01/20 18:30 52255 52255 52155 52185 8151 100 -70
2026/01/20 18:45 52185 52215 52080 52120 9297 135 -65
2026/01/20 19:00 52120 52275 52045 52255 10003 230 135
2026/01/20 19:15 52260 52315 52200 52295 7300 115 35
2026/01/20 19:30 52295 52315 52240 52265 5052 75 -30
2026/01/20 19:45 52270 52295 52200 52215 4691 95 -55
2026/01/20 20:00 52215 52270 52205 52230 2933 65 15
2026/01/20 20:15 52235 52255 52175 52215 4973 80 -20
2026/01/20 20:30 52215 52225 52150 52165 3376 75 -50
2026/01/20 20:45 52165 52205 52130 52165 3219 75 0
2026/01/20 21:00 52160 52200 52105 52160 4113 95 0
2026/01/20 21:15 52160 52190 52120 52160 2696 70 0
2026/01/20 21:30 52155 52240 52135 52240 4170 105 85
2026/01/20 21:45 52240 52265 52200 52225 4343 65 -15
2026/01/20 22:00 52225 52260 52155 52170 3626 105 -55
2026/01/20 22:15 52165 52225 52145 52180 3509 80 15
2026/01/20 22:30 52180 52200 52015 52150 11252 185 -30
2026/01/20 22:45 52155 52175 52095 52105 4856 80 -50
2026/01/20 23:00 52105 52170 52000 52115 19479 170 10
2026/01/20 23:15 52115 52125 52005 52115 4884 120 0
2026/01/20 23:30 52115 52290 52115 52280 14820 175 165
2026/01/20 23:45 52285 52330 52165 52295 9883 165 10
2026/01/21 0:00 52285 52305 52190 52250 8850 115 -35
2026/01/21 0:15 52245 52370 52155 52370 8274 215 125
2026/01/21 0:30 52365 52465 52355 52410 9049 110 45
2026/01/21 0:45 52415 52460 52340 52460 7296 120 45
2026/01/21 1:00 52455 52495 52385 52465 5570 110 10
2026/01/21 1:15 52465 52530 52395 52525 4819 135 60
2026/01/21 1:30 52520 52550 52465 52490 4582 85 -30
2026/01/21 1:45 52495 52545 52445 52530 3425 100 35
2026/01/21 2:00 52525 52540 52450 52485 1810 90 -40
2026/01/21 2:15 52480 52505 52420 52435 2001 85 -45
2026/01/21 2:30 52435 52460 52355 52355 3092 105 -80
2026/01/21 2:45 52355 52385 52320 52375 2228 65 20
2026/01/21 3:00 52375 52390 52335 52370 1930 55 -5
2026/01/21 3:15 52365 52375 52340 52345 1317 35 -20
2026/01/21 3:30 52340 52360 52230 52240 2278 130 -100
2026/01/21 3:45 52235 52260 52175 52230 2386 85 -5
2026/01/21 4:00 52230 52310 52230 52270 1883 80 40
2026/01/21 4:15 52270 52270 52195 52205 1812 75 -65
2026/01/21 4:30 52205 52225 52155 52185 2439 70 -20
2026/01/21 4:45 52185 52220 52140 52190 3318 80 5
2026/01/21 5:00 52195 52200 52100 52105 2182 100 -90
2026/01/21 5:15 52115 52215 52115 52155 2457 100 40
2026/01/21 5:30 52160 52220 52110 52135 2005 110 -25
2026/01/21 5:45 52135 52150 52100 52115 1758 50 -20
2026/01/21 6:00 52125 52125 52125 52125 838 0 0
2026/01/21 8:45 52200 52215 51855 51980 22526 360 -220
2026/01/21 9:00 51975 52420 51975 52345 38355 445 370
2026/01/21 9:15 52350 52505 52260 52455 20900 245 105
2026/01/21 9:30 52460 52635 52415 52575 16894 220 115
2026/01/21 9:45 52570 52685 52555 52610 13877 130 40
2026/01/21 10:00 52610 52770 52575 52750 17339 195 140
2026/01/21 10:15 52750 52830 52740 52765 11695 90 15
2026/01/21 10:30 52775 52880 52715 52860 12337 165 85
2026/01/21 10:45 52855 52865 52795 52830 7364 70 -25
2026/01/21 11:00 52835 52850 52780 52830 6277 70 -5
2026/01/21 11:15 52830 52830 52725 52735 7865 105 -95
2026/01/21 11:30 52735 52740 52625 52670 6278 115 -65
2026/01/21 11:45 52665 52715 52640 52695 3068 75 30
2026/01/21 12:00 52695 52780 52695 52760 3315 85 65
2026/01/21 12:15 52755 52890 52755 52815 6559 135 60
2026/01/21 12:30 52825 52870 52735 52760 8074 135 -65
2026/01/21 12:45 52765 52800 52645 52660 6667 155 -105
2026/01/21 13:00 52660 52775 52645 52660 6835 130 0
2026/01/21 13:15 52660 52720 52620 52715 5153 100 55
2026/01/21 13:30 52715 52795 52685 52795 4699 110 80
2026/01/21 13:45 52790 52795 52680 52690 4505 115 -100
2026/01/21 14:00 52690 52840 52655 52840 12061 185 150
2026/01/21 14:15 52835 52850 52785 52825 5170 65 -10
2026/01/21 14:30 52825 52870 52790 52860 4261 80 35
2026/01/21 14:45 52860 52865 52780 52800 5391 85 -60
2026/01/21 15:00 52800 52800 52720 52765 7968 80 -35
2026/01/21 15:15 52765 52775 52710 52765 7281 65 0
2026/01/21 15:30 52760 52840 52745 52800 7981 95 40
2026/01/21 15:45 52835 52835 52835 52835 2390 0 0
2026/01/21 17:00 52750 52785 52675 52680 8190 110 -70
2026/01/21 17:15 52685 52795 52680 52760 3161 115 75
2026/01/21 17:30 52765 52790 52720 52780 2681 70 15
2026/01/21 17:45 52780 52810 52755 52770 1784 55 -10
2026/01/21 18:00 52770 52780 52710 52750 1666 70 -20
2026/01/21 18:15 52750 52765 52700 52725 2404 65 -25
2026/01/21 18:30 52720 52720 52660 52675 2415 60 -45
2026/01/21 18:45 52675 52675 52545 52550 4421 130 -125
2026/01/21 19:00 52550 52645 52545 52645 3425 100 95
2026/01/21 19:15 52650 52710 52640 52710 2686 70 60
2026/01/21 19:30 52710 52730 52700 52705 1596 30 -5
2026/01/21 19:45 52710 52720 52660 52675 1407 60 -35
2026/01/21 20:00 52675 52675 52620 52630 2200 55 -45
2026/01/21 20:15 52630 52660 52605 52620 1637 55 -10
2026/01/21 20:30 52615 52640 52550 52575 3081 90 -40
2026/01/21 20:45 52575 52585 52460 52475 5640 125 -100
2026/01/21 21:00 52480 52540 52460 52510 4382 80 30
2026/01/21 21:15 52510 52575 52490 52545 2919 85 35
2026/01/21 21:30 52545 52545 52470 52480 2655 75 -65
2026/01/21 21:45 52485 52550 52425 52545 4195 125 60
2026/01/21 22:00 52550 52580 52490 52555 3575 90 5
2026/01/21 22:15 52560 52565 52520 52535 1504 45 -25
2026/01/21 22:30 52530 52565 52480 52490 2572 85 -40
2026/01/21 22:45 52490 52630 52480 52590 4882 150 100
2026/01/21 23:00 52585 52810 52515 52770 15900 295 185
2026/01/21 23:15 52770 52840 52655 52785 9292 185 15
2026/01/21 23:30 52775 52945 52735 52910 12609 210 135
2026/01/21 23:45 52915 53095 52900 53080 9824 195 165
2026/01/22 0:00 53080 53100 52990 53065 8076 110 -15
2026/01/22 0:15 53070 53200 53065 53145 8338 135 75
2026/01/22 0:30 53150 53205 53140 53160 4559 65 10
2026/01/22 0:45 53160 53195 53135 53180 3170 60 20
2026/01/22 1:00 53180 53185 53120 53135 2419 65 -45
2026/01/22 1:15 53130 53155 53065 53100 2925 90 -30
2026/01/22 1:30 53095 53100 52905 52910 5607 195 -185
2026/01/22 1:45 52905 52955 52770 52785 5538 185 -120
2026/01/22 2:00 52785 52860 52655 52665 5336 205 -120
2026/01/22 2:15 52670 52805 52640 52765 4170 165 95
2026/01/22 2:30 52765 52795 52710 52730 3284 85 -35
2026/01/22 2:45 52730 52830 52715 52815 2542 115 85
2026/01/22 3:00 52815 52850 52675 52815 2431 175 0
2026/01/22 3:15 52825 52880 52790 52865 1447 90 40
2026/01/22 3:30 52865 52900 52825 52865 1469 75 0
2026/01/22 3:45 52870 52955 52840 52925 1935 115 55
2026/01/22 4:00 52925 52945 52855 52865 1010 90 -60
2026/01/22 4:15 52860 53230 52850 53205 5868 380 345
2026/01/22 4:30 53215 53510 53195 53475 12316 315 260
2026/01/22 4:45 53475 53510 53365 53490 5169 145 15
2026/01/22 5:00 53490 53510 53375 53380 3121 135 -110
2026/01/22 5:15 53385 53410 53265 53265 2356 145 -120
2026/01/22 5:30 53260 53340 53225 53310 2670 115 50
2026/01/22 5:45 53310 53320 53250 53270 2000 70 -40
2026/01/22 6:00 53230 53230 53230 53230 832 0 0
2026/01/22 8:45 53450 53620 53400 53615 17781 220 165
2026/01/22 9:00 53615 53660 53335 53350 32316 325 -265
2026/01/22 9:15 53350 53460 53320 53390 15524 140 40
2026/01/22 9:30 53395 53480 53320 53430 12158 160 35
2026/01/22 9:45 53425 53480 53380 53425 7930 100 0
2026/01/22 10:00 53430 53440 53350 53420 8182 90 -10
2026/01/22 10:15 53420 53640 53420 53630 14792 220 210
2026/01/22 10:30 53630 53815 53625 53775 15617 190 145
2026/01/22 10:45 53775 53800 53695 53740 10777 105 -35
2026/01/22 11:00 53740 53855 53725 53830 10183 130 90
2026/01/22 11:15 53830 53865 53785 53795 7219 80 -35
2026/01/22 11:30 53795 53810 53725 53775 4604 85 -20
2026/01/22 11:45 53780 53810 53750 53785 3129 60 5
2026/01/22 12:00 53785 53795 53770 53795 2768 25 10
2026/01/22 12:15 53790 53800 53765 53780 2781 35 -10
2026/01/22 12:30 53785 53830 53725 53775 9798 105 -10
2026/01/22 12:45 53780 53860 53770 53815 8544 90 35
2026/01/22 13:00 53815 53890 53760 53835 8073 130 20
2026/01/22 13:15 53835 53845 53745 53840 8390 100 5
2026/01/22 13:30 53840 53890 53830 53875 5506 60 35
2026/01/22 13:45 53875 53905 53855 53890 5165 50 15
2026/01/22 14:00 53895 53960 53865 53935 7465 95 40
2026/01/22 14:15 53935 53940 53870 53900 4682 70 -35
2026/01/22 14:30 53895 53945 53860 53880 6552 85 -15
2026/01/22 14:45 53875 53930 53850 53855 7282 80 -20
2026/01/22 15:00 53860 53880 53725 53745 11320 155 -115
2026/01/22 15:15 53745 53790 53665 53710 11395 125 -35
2026/01/22 15:30 53710 53765 53685 53730 13142 80 20
2026/01/22 15:45 53730 53730 53730 53730 2512 0 0
2026/01/22 17:00 53790 53885 53765 53820 9151 120 30
2026/01/22 17:15 53820 53870 53785 53835 4563 85 15
2026/01/22 17:30 53835 53900 53805 53875 3653 95 40
2026/01/22 17:45 53875 53930 53840 53920 3894 90 45
2026/01/22 18:00 53920 54000 53910 53960 6219 90 40
2026/01/22 18:15 53960 54000 53925 53945 3368 75 -15
2026/01/22 18:30 53945 53950 53880 53940 3830 70 -5
2026/01/22 18:45 53940 53960 53910 53935 2347 50 -5
2026/01/22 19:00 53935 53970 53910 53915 1931 60 -20
2026/01/22 19:15 53915 53940 53880 53915 2974 60 0
2026/01/22 19:30 53920 53955 53915 53935 1393 40 15
2026/01/22 19:45 53935 53980 53935 53980 2414 45 45
2026/01/22 20:00 53975 53995 53955 53965 2328 40 -10
2026/01/22 20:15 53960 53975 53915 53965 2680 60 5
2026/01/22 20:30 53970 53990 53920 53925 3380 70 -45
2026/01/22 20:45 53925 53940 53910 53925 1184 30 0
2026/01/22 21:00 53930 53950 53915 53950 1370 35 20
2026/01/22 21:15 53950 53995 53950 53980 2336 45 30
2026/01/22 21:30 53975 54040 53970 54040 4343 70 65
2026/01/22 21:45 54040 54040 54005 54020 1820 35 -20
2026/01/22 22:00 54020 54035 53960 53975 2939 75 -45
2026/01/22 22:15 53980 54015 53975 54010 1674 40 30
2026/01/22 22:30 54015 54065 53980 54050 4466 85 35
2026/01/22 22:45 54055 54140 54055 54135 4529 85 80
2026/01/22 23:00 54140 54140 54070 54085 3188 70 -55
2026/01/22 23:15 54080 54110 54070 54070 2429 40 -10
2026/01/22 23:30 54075 54105 53995 54005 8948 110 -70
2026/01/22 23:45 54005 54010 53880 53935 9822 130 -70
2026/01/23 0:00 53930 53960 53890 53900 5269 70 -30
2026/01/23 0:15 53895 53985 53880 53970 4621 105 75
2026/01/23 0:30 53970 54065 53950 54045 4374 115 75
2026/01/23 0:45 54045 54065 54015 54030 2707 50 -15
2026/01/23 1:00 54030 54080 54030 54050 1919 50 20
2026/01/23 1:15 54045 54075 54035 54050 1992 40 5
2026/01/23 1:30 54055 54055 53990 53995 1881 65 -60
2026/01/23 1:45 54000 54015 53955 53970 1587 60 -30
2026/01/23 2:00 53970 54025 53945 54000 1855 80 30
2026/01/23 2:15 54000 54000 53970 54000 897 30 0
2026/01/23 2:30 54005 54055 54005 54040 1169 50 35
2026/01/23 2:45 54040 54060 54030 54035 854 30 -5
2026/01/23 3:00 54030 54050 54000 54030 2317 50 0
2026/01/23 3:15 54030 54090 54030 54080 1649 60 50
2026/01/23 3:30 54080 54125 54070 54110 2019 55 30
2026/01/23 3:45 54115 54135 54105 54115 1366 30 0
2026/01/23 4:00 54120 54155 54090 54135 1274 65 15
2026/01/23 4:15 54135 54150 54125 54135 580 25 0
2026/01/23 4:30 54135 54140 54095 54100 770 45 -35
2026/01/23 4:45 54100 54105 54040 54040 1068 65 -60
2026/01/23 5:00 54035 54070 54025 54070 1526 45 35
2026/01/23 5:15 54070 54100 54025 54025 1369 75 -45
2026/01/23 5:30 54020 54025 53985 53990 1629 40 -30
2026/01/23 5:45 53990 54055 53990 54050 961 65 60
2026/01/23 6:00 54055 54055 54055 54055 804 0 0
2026/01/23 8:45 53930 54020 53875 53990 14296 145 60
2026/01/23 9:00 53985 54000 53655 53700 30832 345 -285
2026/01/23 9:15 53705 53760 53650 53740 13375 110 35
2026/01/23 9:30 53740 53905 53740 53820 12832 165 80
2026/01/23 9:45 53820 53880 53780 53860 8088 100 40
2026/01/23 10:00 53860 53890 53810 53815 6747 80 -45
2026/01/23 10:15 53815 53880 53815 53840 4488 65 25
2026/01/23 10:30 53845 53925 53815 53830 7623 110 -15
2026/01/23 10:45 53830 53865 53785 53860 6427 80 30
2026/01/23 11:00 53855 53915 53840 53915 4825 75 60
2026/01/23 11:15 53915 53940 53890 53910 4037 50 -5
2026/01/23 11:30 53910 53915 53860 53865 1617 55 -45
2026/01/23 11:45 53865 53895 53850 53895 1753 45 30
2026/01/23 12:00 53895 53970 53820 53960 6264 150 65
2026/01/23 12:15 53955 53985 53925 53940 3208 60 -15
2026/01/23 12:30 53940 54010 53900 53975 8792 110 35
2026/01/23 12:45 53975 54085 53955 54000 9179 130 25
2026/01/23 13:00 53995 54030 53840 53915 9928 190 -80
2026/01/23 13:15 53910 53915 53810 53880 7171 105 -30
2026/01/23 13:30 53875 53915 53845 53855 4428 70 -20
2026/01/23 13:45 53850 53850 53735 53760 7175 115 -90
2026/01/23 14:00 53755 53835 53695 53830 8585 140 75
2026/01/23 14:15 53825 53865 53800 53850 4940 65 25
2026/01/23 14:30 53855 53885 53835 53850 6042 50 -5
2026/01/23 14:45 53850 53880 53825 53865 4108 55 15
2026/01/23 15:00 53865 53900 53840 53885 5191 60 20
2026/01/23 15:15 53885 53920 53825 53890 7302 95 5
2026/01/23 15:30 53890 53905 53675 53700 9399 230 -190
2026/01/23 15:45 53700 53700 53700 53700 1972 0 0
2026/01/23 17:00 53700 53710 53570 53630 12231 140 -70
2026/01/23 17:15 53625 53655 53450 53465 12743 205 -160
2026/01/23 17:30 53460 53565 53445 53510 8544 120 50
2026/01/23 17:45 53510 53540 53420 53445 5384 120 -65
2026/01/23 18:00 53450 53490 53385 53410 6023 105 -40
2026/01/23 18:15 53410 53455 53340 53345 5960 115 -65
2026/01/23 18:30 53345 53390 53280 53295 6830 110 -50
2026/01/23 18:45 53295 53395 53275 53375 5317 120 80
2026/01/23 19:00 53375 53425 53355 53375 3827 70 0
2026/01/23 19:15 53375 53420 53370 53385 2523 50 10
2026/01/23 19:30 53380 53400 53370 53375 1514 30 -5
2026/01/23 19:45 53370 53440 53370 53435 2406 70 65
2026/01/23 20:00 53435 53540 53430 53520 6733 110 85
2026/01/23 20:15 53525 53555 53505 53555 2974 50 30
2026/01/23 20:30 53555 53565 53475 53485 3302 90 -70
2026/01/23 20:45 53485 53490 53385 53410 6048 105 -75
2026/01/23 21:00 53405 53425 53375 53390 3109 50 -15
2026/01/23 21:15 53390 53410 53370 53395 2054 40 5
2026/01/23 21:30 53390 53425 53330 53415 3832 95 25
2026/01/23 21:45 53415 53435 53375 53415 3030 60 0
2026/01/23 22:00 53410 53430 53385 53410 2344 45 0
2026/01/23 22:15 53410 53430 53325 53330 2784 105 -80
2026/01/23 22:30 53325 53375 53325 53355 2234 50 30
2026/01/23 22:45 53350 53365 53285 53325 4299 80 -25
2026/01/23 23:00 53320 53345 53300 53340 3375 45 20
2026/01/23 23:15 53340 53400 53335 53385 2852 65 45
2026/01/23 23:30 53380 53410 53315 53360 7276 95 -20
2026/01/23 23:45 53360 53410 53300 53405 5204 110 45
2026/01/24 0:00 53405 53475 53400 53420 5859 75 15
2026/01/24 0:15 53420 53525 53385 53490 6235 140 70
2026/01/24 0:30 53490 53550 53490 53540 3623 60 50
2026/01/24 0:45 53545 53575 53520 53545 3021 55 0
2026/01/24 1:00 53540 53550 53480 53480 3090 70 -60
2026/01/24 1:15 53485 53495 53345 53370 6764 150 -115
2026/01/24 1:30 53365 53405 53295 53380 7495 110 15
2026/01/24 1:45 53380 53395 53325 53370 2306 70 -10
2026/01/24 2:00 53365 53365 53255 53270 3198 110 -95
2026/01/24 2:15 53270 53270 53095 53125 9654 175 -145
2026/01/24 2:30 53110 53155 52925 52990 8987 230 -120
2026/01/24 2:45 52985 53035 52885 52915 6198 150 -70
2026/01/24 3:00 52920 53040 52910 52985 4130 130 65
2026/01/24 3:15 52985 53045 52940 52955 2337 105 -30
2026/01/24 3:30 52960 53020 52945 52950 2375 75 -10
2026/01/24 3:45 52950 53010 52920 53000 1651 90 50
2026/01/24 4:00 53000 53035 52970 52995 2291 65 -5
2026/01/24 4:15 53000 53110 52995 53045 2722 115 45
2026/01/24 4:30 53040 53070 52985 53015 1497 85 -25
2026/01/24 4:45 53010 53030 52950 52960 2764 80 -50
2026/01/24 5:00 52960 52980 52905 52955 1570 75 -5
2026/01/24 5:15 52955 52985 52905 52920 1233 80 -35
2026/01/24 5:30 52915 52965 52875 52960 1656 90 45
2026/01/24 5:45 52955 52960 52920 52935 1002 40 -20

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

　　　
2026/01/25

2026/1/19~1/23　日経225先物、時間帯別変動幅