日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2026/02/09 9:00 57580 57630 57010 57040 81925 620 -540
2026/02/09 9:15 57040 57395 56830 56940 55076 565 -100
2026/02/09 9:30 56940 57185 56840 57050 29023 345 110
2026/02/09 9:45 57045 57200 56950 57160 23058 250 115
2026/02/09 10:00 57160 57250 56980 57030 21055 270 -130
2026/02/09 10:15 57040 57100 56915 56945 20207 185 -95
2026/02/09 10:30 56945 57010 56635 56730 26013 375 -215
2026/02/09 10:45 56730 56795 56645 56730 18381 150 0
2026/02/09 11:00 56725 56890 56675 56795 16566 215 70
2026/02/09 11:15 56795 56805 56670 56705 11366 135 -90
2026/02/09 11:30 56705 56865 56705 56795 6762 160 90
2026/02/09 11:45 56795 56855 56705 56755 6023 150 -40
2026/02/09 12:00 56755 56850 56750 56790 5882 100 35
2026/02/09 12:15 56790 56855 56745 56750 6553 110 -40
2026/02/09 12:30 56750 56750 56545 56690 24006 205 -60
2026/02/09 12:45 56695 56700 56500 56525 11980 200 -170
2026/02/09 13:00 56525 56690 56525 56620 11078 165 95
2026/02/09 13:15 56620 56655 56505 56540 8238 150 -80
2026/02/09 13:30 56540 56585 56505 56545 7050 80 5
2026/02/09 13:45 56545 56630 56480 56590 8835 150 45
2026/02/09 14:00 56595 56610 56490 56575 11219 120 -20
2026/02/09 14:15 56575 56730 56575 56695 12662 155 120
2026/02/09 14:30 56695 56775 56640 56675 13118 135 -20
2026/02/09 14:45 56675 56820 56665 56765 11618 155 90
2026/02/09 15:00 56765 56765 56475 56605 27788 290 -160
2026/02/09 15:15 56600 56600 56370 56495 23121 230 -105
2026/02/09 15:30 56495 56620 56405 56525 21015 215 30
2026/02/09 15:45 56135 56135 56135 56135 4712 0 0
2026/02/09 17:00 56295 56615 56265 56575 18862 350 280
2026/02/09 17:15 56570 56615 56510 56565 8651 105 -5
2026/02/09 17:30 56565 56585 56470 56510 7400 115 -55
2026/02/09 17:45 56515 56600 56480 56505 3482 120 -10
2026/02/09 18:00 56505 56710 56490 56560 9148 220 55
2026/02/09 18:15 56560 56595 56510 56540 4612 85 -20
2026/02/09 18:30 56540 56595 56505 56560 3174 90 20
2026/02/09 18:45 56560 56565 56420 56460 4804 145 -100
2026/02/09 19:00 56465 56515 56385 56490 4572 130 25
2026/02/09 19:15 56485 56490 56275 56285 6047 215 -200
2026/02/09 19:30 56290 56310 56080 56195 11827 230 -95
2026/02/09 19:45 56195 56350 56160 56340 8448 190 145
2026/02/09 20:00 56345 56415 56295 56295 5496 120 -50
2026/02/09 20:15 56295 56330 56210 56290 4603 120 -5
2026/02/09 20:30 56290 56310 56230 56245 2925 80 -45
2026/02/09 20:45 56240 56255 56160 56180 3819 95 -60
2026/02/09 21:00 56180 56355 56115 56305 5367 240 125
2026/02/09 21:15 56300 56325 56225 56305 2689 100 5
2026/02/09 21:30 56305 56380 56290 56345 2937 90 40
2026/02/09 21:45 56345 56435 56340 56435 4139 95 90
2026/02/09 22:00 56435 56515 56400 56485 5808 115 50
2026/02/09 22:15 56480 56490 56365 56390 4714 125 -90
2026/02/09 22:30 56390 56405 56350 56375 2536 55 -15
2026/02/09 22:45 56375 56395 56305 56335 2673 90 -40
2026/02/09 23:00 56335 56355 56230 56305 4197 125 -30
2026/02/09 23:15 56300 56310 56155 56160 4553 155 -140
2026/02/09 23:30 56155 56430 56080 56420 12466 350 265
2026/02/09 23:45 56415 56535 56325 56475 9903 210 60
2026/02/10 0:00 56475 56600 56465 56595 6819 135 120
2026/02/10 0:15 56600 56725 56585 56660 8798 140 60
2026/02/10 0:30 56660 56775 56660 56760 6883 115 100
2026/02/10 0:45 56765 56940 56740 56910 10054 200 145
2026/02/10 1:00 56920 56980 56890 56950 4993 90 30
2026/02/10 1:15 56945 57015 56930 57010 3595 85 65
2026/02/10 1:30 57010 57025 56950 56985 4045 75 -25
2026/02/10 1:45 56985 57025 56985 57000 3716 40 15
2026/02/10 2:00 57005 57045 56995 57025 2883 50 20
2026/02/10 2:15 57025 57060 57000 57025 2397 60 0
2026/02/10 2:30 57025 57065 57010 57030 1916 55 5
2026/02/10 2:45 57030 57040 57005 57015 1146 35 -15
2026/02/10 3:00 57020 57090 57010 57070 1934 80 50
2026/02/10 3:15 57070 57090 56955 57080 3694 135 10
2026/02/10 3:30 57085 57120 57050 57110 2289 70 25
2026/02/10 3:45 57110 57115 57065 57080 1276 50 -30
2026/02/10 4:00 57085 57115 57070 57115 1325 45 30
2026/02/10 4:15 57120 57225 57115 57220 3033 0 100
2026/02/10 4:30 57220 57275 57210 57230 2827 65 10
2026/02/10 4:45 57230 57250 57215 57240 916 35 10
2026/02/10 5:00 57240 57255 57225 57230 1122 30 -10
2026/02/10 5:15 57230 57270 57170 57195 2671 100 -35
2026/02/10 5:30 57190 57250 57140 57245 2242 110 55
2026/02/10 5:45 57245 57260 57190 57215 1389 70 -30
2026/02/10 6:00 57195 57195 57195 57195 700 0 0
2026/02/10 8:45 57000 57230 56960 57075 20471 270 75
2026/02/10 9:00 57075 57355 57060 57265 34066 295 190
2026/02/10 9:15 57265 57380 57195 57240 19287 185 -25
2026/02/10 9:30 57245 57420 57235 57370 13793 185 125
2026/02/10 9:45 57365 57600 57365 57565 16838 235 200
2026/02/10 10:00 57560 57725 57525 57700 16146 200 140
2026/02/10 10:15 57705 57965 57700 57940 23648 265 235
2026/02/10 10:30 57940 58000 57745 57790 22119 255 -150
2026/02/10 10:45 57795 57815 57685 57810 13773 130 15
2026/02/10 11:00 57810 57820 57695 57810 8499 125 0
2026/02/10 11:15 57815 57980 57790 57975 11544 190 160
2026/02/10 11:30 57975 58040 57830 57935 16218 210 -40
2026/02/10 11:45 57935 58000 57920 57965 4694 80 30
2026/02/10 12:00 57965 57980 57895 57910 5376 85 -55
2026/02/10 12:15 57905 57910 57795 57845 6868 115 -60
2026/02/10 12:30 57840 57860 57685 57705 13116 175 -135
2026/02/10 12:45 57710 57845 57705 57765 8690 140 55
2026/02/10 13:00 57760 57770 57655 57670 9188 115 -90
2026/02/10 13:15 57665 57690 57590 57605 7865 100 -60
2026/02/10 13:30 57610 57695 57575 57690 8019 120 80
2026/02/10 13:45 57690 57765 57685 57725 8398 80 35
2026/02/10 14:00 57725 57780 57700 57755 7013 80 30
2026/02/10 14:15 57750 57785 57650 57685 8222 135 -65
2026/02/10 14:30 57685 57840 57635 57735 10035 205 50
2026/02/10 14:45 57730 57800 57690 57730 8610 110 0
2026/02/10 15:00 57730 57745 57675 57715 10344 70 -15
2026/02/10 15:15 57715 57720 57615 57655 10027 105 -60
2026/02/10 15:30 57655 57725 57525 57535 12342 200 -120
2026/02/10 15:45 57600 57600 57600 57600 2605 0 0
2026/02/10 17:00 57730 57995 57730 57930 14909 265 200
2026/02/10 17:15 57930 57955 57830 57930 8520 125 0
2026/02/10 17:30 57925 58065 57880 58025 12231 185 100
2026/02/10 17:45 58015 58240 58010 58225 15439 230 210
2026/02/10 18:00 58225 58380 58185 58375 11767 195 150
2026/02/10 18:15 58380 58485 58380 58435 12122 105 55
2026/02/10 18:30 58435 58450 58325 58395 8085 125 -40
2026/02/10 18:45 58395 58395 58115 58180 12606 280 -215
2026/02/10 19:00 58180 58305 58075 58295 8902 230 115
2026/02/10 19:15 58295 58305 58185 58195 5846 120 -100
2026/02/10 19:30 58195 58210 58130 58155 4981 80 -40
2026/02/10 19:45 58150 58235 58135 58150 3944 100 0
2026/02/10 20:00 58150 58160 57990 58030 8423 170 -120
2026/02/10 20:15 58030 58180 58025 58110 5435 155 80
2026/02/10 20:30 58110 58155 58105 58130 1829 50 20
2026/02/10 20:45 58130 58140 58060 58135 2725 80 5
2026/02/10 21:00 58135 58210 57965 57995 7027 245 -140
2026/02/10 21:15 57995 58025 57905 57970 8230 120 -25
2026/02/10 21:30 57970 58015 57765 57835 11246 250 -135
2026/02/10 21:45 57835 57915 57730 57770 10714 185 -65
2026/02/10 22:00 57770 57835 57705 57780 8458 130 10
2026/02/10 22:15 57780 57940 57740 57915 7622 200 135
2026/02/10 22:30 57920 57920 57755 57830 9526 165 -90
2026/02/10 22:45 57830 57895 57775 57845 3453 120 15
2026/02/10 23:00 57845 57910 57820 57905 3125 90 60
2026/02/10 23:15 57900 57915 57830 57865 2760 85 -35
2026/02/10 23:30 57860 57935 57535 57675 17616 400 -185
2026/02/10 23:45 57675 58135 57650 58090 17775 485 415
2026/02/11 0:00 58090 58105 57875 57970 9847 230 -120
2026/02/11 0:15 57960 58035 57875 57955 6292 160 -5
2026/02/11 0:30 57955 58035 57845 57920 5910 190 -35
2026/02/11 0:45 57910 57980 57820 57890 5639 160 -20
2026/02/11 1:00 57885 57945 57820 57855 4457 125 -30
2026/02/11 1:15 57850 57940 57775 57875 5080 165 25
2026/02/11 1:30 57870 57940 57855 57875 3817 85 5
2026/02/11 1:45 57880 57990 57870 57980 2940 120 100
2026/02/11 2:00 57980 58075 57940 58065 3726 135 85
2026/02/11 2:15 58065 58090 58030 58075 2043 60 10
2026/02/11 2:30 58075 58160 58060 58150 3342 100 75
2026/02/11 2:45 58145 58185 58125 58150 2236 60 5
2026/02/11 3:00 58150 58155 58065 58065 2827 90 -85
2026/02/11 3:15 58065 58110 57975 57985 3531 135 -80
2026/02/11 3:30 57980 58045 57915 58030 2791 130 50
2026/02/11 3:45 58030 58045 57950 58030 1960 95 0
2026/02/11 4:00 58040 58115 58020 58095 1866 95 55
2026/02/11 4:15 58095 58095 58025 58075 968 70 -20
2026/02/11 4:30 58080 58100 58040 58050 955 60 -30
2026/02/11 4:45 58055 58080 58035 58070 690 45 15
2026/02/11 5:00 58070 58085 57980 57990 1073 105 -80
2026/02/11 5:15 57985 58050 57975 57995 1216 75 10
2026/02/11 5:30 57995 58015 57945 57960 1245 70 -35
2026/02/11 5:45 57960 58010 57900 57930 1827 110 -30
2026/02/11 6:00 57855 57855 57855 57855 1023 0 0
2026/02/11 8:45 57890 58180 57865 58080 7582 315 190
2026/02/11 9:00 58080 58250 58075 58175 7451 175 95
2026/02/11 9:15 58180 58205 57955 58050 6569 250 -130
2026/02/11 9:30 58055 58160 58020 58130 3900 140 75
2026/02/11 9:45 58130 58210 58110 58130 3550 100 0
2026/02/11 10:00 58135 58230 58090 58210 4491 140 75
2026/02/11 10:15 58215 58320 58205 58250 5221 115 35
2026/02/11 10:30 58245 58295 58220 58250 2475 75 5
2026/02/11 10:45 58250 58315 58180 58200 2881 135 -50
2026/02/11 11:00 58200 58210 58110 58165 4966 100 -35
2026/02/11 11:15 58165 58280 58160 58265 2920 120 100
2026/02/11 11:30 58270 58290 58185 58225 2382 105 -45
2026/02/11 11:45 58225 58230 58170 58205 1625 60 -20
2026/02/11 12:00 58210 58215 58140 58165 1972 75 -45
2026/02/11 12:15 58165 58205 58145 58185 1394 60 20
2026/02/11 12:30 58185 58200 58155 58180 1329 45 -5
2026/02/11 12:45 58180 58190 58090 58110 2802 100 -70
2026/02/11 13:00 58110 58170 58075 58080 2013 95 -30
2026/02/11 13:15 58075 58105 58040 58070 2776 65 -5
2026/02/11 13:30 58070 58085 57930 58005 4407 155 -65
2026/02/11 13:45 58005 58095 58005 58025 3142 90 20
2026/02/11 14:00 58025 58055 58000 58035 1539 55 10
2026/02/11 14:15 58035 58110 57995 58000 3001 115 -35
2026/02/11 14:30 58005 58030 57935 57980 3351 95 -25
2026/02/11 14:45 57975 58010 57940 57960 1875 70 -15
2026/02/11 15:00 57965 58005 57910 57950 2840 95 -15
2026/02/11 15:15 57950 58010 57900 57975 3242 110 25
2026/02/11 15:30 57975 58060 57970 58035 3089 90 60
2026/02/11 15:45 58045 58045 58045 58045 825 0 0
2026/02/11 17:00 58100 58150 57970 57995 8393 180 -105
2026/02/11 17:15 57995 58075 57930 58050 3859 145 55
2026/02/11 17:30 58050 58130 58050 58105 2767 80 55
2026/02/11 17:45 58105 58160 58075 58075 2110 85 -30
2026/02/11 18:00 58080 58200 58070 58175 3081 130 95
2026/02/11 18:15 58180 58180 58095 58155 2108 85 -25
2026/02/11 18:30 58155 58160 58040 58060 2345 120 -95
2026/02/11 18:45 58060 58090 58040 58050 1728 50 -10
2026/02/11 19:00 58050 58075 57970 58005 3888 105 -45
2026/02/11 19:15 58010 58050 58000 58015 1516 50 5
2026/02/11 19:30 58010 58040 57990 58035 1356 50 25
2026/02/11 19:45 58035 58045 57980 58045 1327 65 10
2026/02/11 20:00 58050 58115 58050 58080 2008 65 30
2026/02/11 20:15 58085 58135 58075 58095 1416 60 10
2026/02/11 20:30 58100 58115 58025 58060 1937 90 -40
2026/02/11 20:45 58060 58100 57995 58000 1823 105 -60
2026/02/11 21:00 58000 58100 57990 58060 2569 110 60
2026/02/11 21:15 58065 58080 58035 58065 1044 45 0
2026/02/11 21:30 58060 58080 58010 58065 1365 70 5
2026/02/11 21:45 58065 58065 57995 58020 1807 70 -45
2026/02/11 22:00 58020 58040 58005 58035 1078 35 15
2026/02/11 22:15 58035 58040 58005 58010 1177 35 -25
2026/02/11 22:30 58010 58470 58010 58235 24106 460 225
2026/02/11 22:45 58235 58450 58235 58415 8366 215 180
2026/02/11 23:00 58410 58455 58345 58365 4873 110 -45
2026/02/11 23:15 58365 58450 58325 58435 4089 125 70
2026/02/11 23:30 58440 58510 58310 58375 10308 200 -65
2026/02/11 23:45 58380 58525 58335 58350 9399 190 -30
2026/02/12 0:00 58350 58400 57970 58085 12435 430 -265
2026/02/12 0:15 58080 58115 57750 57825 16097 365 -255
2026/02/12 0:30 57830 58040 57795 57970 10676 245 140
2026/02/12 0:45 57980 58150 57885 58100 7081 265 120
2026/02/12 1:00 58100 58170 57990 58165 5151 180 65
2026/02/12 1:15 58160 58275 58075 58075 5403 200 -85
2026/02/12 1:30 58070 58215 58050 58180 3788 165 110
2026/02/12 1:45 58175 58225 58095 58110 2098 130 -65
2026/02/12 2:00 58110 58135 58050 58110 2986 85 0
2026/02/12 2:15 58115 58220 58075 58175 2833 145 60
2026/02/12 2:30 58175 58180 58090 58170 1393 90 -5
2026/02/12 2:45 58170 58205 58070 58095 1912 135 -75
2026/02/12 3:00 58095 58130 57995 58015 2413 135 -80
2026/02/12 3:15 58010 58105 58000 58095 1832 105 85
2026/02/12 3:30 58095 58105 58055 58080 756 50 -15
2026/02/12 3:45 58085 58130 58055 58100 1104 75 15
2026/02/12 4:00 58100 58205 58070 58165 2016 135 65
2026/02/12 4:15 58165 58250 58165 58240 941 85 75
2026/02/12 4:30 58235 58235 58185 58205 504 50 -30
2026/02/12 4:45 58205 58210 58130 58150 869 80 -55
2026/02/12 5:00 58150 58245 58140 58195 1508 105 45
2026/02/12 5:15 58195 58245 58190 58195 725 55 0
2026/02/12 5:30 58190 58245 58175 58235 902 70 45
2026/02/12 5:45 58235 58255 58175 58185 1289 80 -50
2026/02/12 6:00 58155 58155 58155 58155 617 0 0
2026/02/12 8:45 58100 58115 57875 57875 15462 240 -225
2026/02/12 9:00 57875 58040 57820 58010 20893 220 135
2026/02/12 9:15 58015 58055 57725 57920 17397 330 -95
2026/02/12 9:30 57925 58060 57855 58030 10183 205 105
2026/02/12 9:45 58025 58060 57920 57965 8114 140 -60
2026/02/12 10:00 57970 57990 57885 57905 7376 105 -65
2026/02/12 10:15 57900 57900 57790 57825 8106 110 -75
2026/02/12 10:30 57820 57895 57680 57705 11077 215 -115
2026/02/12 10:45 57705 57740 57620 57710 8255 120 5
2026/02/12 11:00 57710 57770 57655 57680 8103 115 -30
2026/02/12 11:15 57680 57695 57590 57665 8242 105 -15
2026/02/12 11:30 57665 57700 57635 57660 2562 65 -5
2026/02/12 11:45 57665 57715 57655 57700 1993 60 35
2026/02/12 12:00 57690 57690 57610 57650 3191 80 -40
2026/02/12 12:15 57650 57660 57610 57645 2195 50 -5
2026/02/12 12:30 57645 57795 57645 57780 8373 150 135
2026/02/12 12:45 57780 57875 57745 57800 6561 130 20
2026/02/12 13:00 57800 57815 57695 57730 5944 120 -70
2026/02/12 13:15 57735 57910 57735 57890 6876 175 155
2026/02/12 13:30 57890 57890 57755 57785 5608 135 -105
2026/02/12 13:45 57785 57860 57780 57810 4041 80 25
2026/02/12 14:00 57810 57865 57800 57835 4374 65 25
2026/02/12 14:15 57835 57870 57790 57810 4929 80 -25
2026/02/12 14:30 57810 57855 57785 57835 4299 70 25
2026/02/12 14:45 57835 57905 57815 57880 5581 90 45
2026/02/12 15:00 57885 57890 57705 57740 8872 185 -145
2026/02/12 15:15 57740 57775 57640 57730 10887 135 -10
2026/02/12 15:30 57725 57815 57360 57460 20683 455 -265
2026/02/12 15:45 57440 57440 57440 57440 2674 0 0
2026/02/12 17:00 57550 57655 57510 57540 8502 145 -10
2026/02/12 17:15 57540 57625 57540 57575 3996 85 35
2026/02/12 17:30 57570 57610 57470 57475 4533 140 -95
2026/02/12 17:45 57470 57600 57460 57585 3866 140 115
2026/02/12 18:00 57585 57660 57555 57605 4829 105 20
2026/02/12 18:15 57610 57680 57595 57675 2813 85 65
2026/02/12 18:30 57675 57715 57630 57635 4722 85 -40
2026/02/12 18:45 57630 57705 57610 57685 2066 95 55
2026/02/12 19:00 57680 57720 57640 57670 3268 80 -10
2026/02/12 19:15 57670 57700 57585 57620 2524 115 -50
2026/02/12 19:30 57620 57665 57585 57635 2572 80 15
2026/02/12 19:45 57640 57660 57620 57645 1637 40 5
2026/02/12 20:00 57645 57735 57640 57725 2918 95 80
2026/02/12 20:15 57725 57795 57700 57795 3340 95 70
2026/02/12 20:30 57790 57790 57715 57750 1932 75 -40
2026/02/12 20:45 57750 57770 57735 57760 1294 35 10
2026/02/12 21:00 57760 57760 57640 57710 3251 120 -50
2026/02/12 21:15 57705 57705 57665 57695 1912 40 -10
2026/02/12 21:30 57695 57755 57675 57715 2359 80 20
2026/02/12 21:45 57720 57745 57700 57720 1611 45 0
2026/02/12 22:00 57720 57760 57685 57710 2118 75 -10
2026/02/12 22:15 57715 57745 57705 57720 1497 40 5
2026/02/12 22:30 57730 57770 57715 57745 2040 55 15
2026/02/12 22:45 57745 57775 57720 57750 1794 55 5
2026/02/12 23:00 57755 57765 57680 57695 2164 85 -60
2026/02/12 23:15 57695 57710 57655 57660 2229 55 -35
2026/02/12 23:30 57655 57735 57555 57585 6988 180 -70
2026/02/12 23:45 57585 57625 57405 57435 11835 220 -150
2026/02/13 0:00 57430 57550 57380 57495 7359 170 65
2026/02/13 0:15 57495 57550 57445 57485 5418 105 -10
2026/02/13 0:30 57490 57520 57290 57340 7189 230 -150
2026/02/13 0:45 57335 57430 57225 57235 6485 205 -100
2026/02/13 1:00 57235 57275 57010 57030 12101 265 -205
2026/02/13 1:15 57025 57055 56540 56560 16993 515 -465
2026/02/13 1:30 56560 56910 56550 56830 14388 360 270
2026/02/13 1:45 56825 56875 56705 56795 7381 170 -30
2026/02/13 2:00 56795 56895 56675 56815 7656 220 20
2026/02/13 2:15 56815 56985 56775 56870 5248 210 55
2026/02/13 2:30 56870 57025 56855 56955 3795 170 85
2026/02/13 2:45 56960 57015 56755 56770 3109 260 -190
2026/02/13 3:00 56765 56875 56710 56825 3738 165 60
2026/02/13 3:15 56830 56900 56740 56845 3711 160 15
2026/02/13 3:30 56840 56935 56815 56925 2537 120 85
2026/02/13 3:45 56920 56975 56875 56940 2636 100 20
2026/02/13 4:00 56945 56965 56810 56860 1726 155 -85
2026/02/13 4:15 56865 57010 56865 56885 2130 145 20
2026/02/13 4:30 56885 57005 56880 56975 1331 125 90
2026/02/13 4:45 56970 57035 56955 56980 1387 80 10
2026/02/13 5:00 56980 57000 56860 56915 1592 140 -65
2026/02/13 5:15 56920 56920 56790 56805 1257 130 -115
2026/02/13 5:30 56800 56880 56740 56805 2724 140 5
2026/02/13 5:45 56800 56805 56655 56765 2164 150 -35
2026/02/13 6:00 56725 56725 56725 56725 1004 0 0
2026/02/13 8:45 56900 57175 56805 56945 26089 370 45
2026/02/13 9:00 56945 57370 56770 57295 46820 600 350
2026/02/13 9:15 57295 57305 56960 56985 22528 345 -310
2026/02/13 9:30 56990 57025 56835 56845 16109 190 -145
2026/02/13 9:45 56845 56870 56670 56820 19521 200 -25
2026/02/13 10:00 56825 57160 56825 57105 13979 335 280
2026/02/13 10:15 57105 57220 57090 57165 10440 130 60
2026/02/13 10:30 57170 57225 57125 57215 7530 100 45
2026/02/13 10:45 57210 57270 57080 57145 9246 190 -65
2026/02/13 11:00 57145 57285 57145 57235 6809 140 90
2026/02/13 11:15 57235 57270 57190 57250 4773 80 15
2026/02/13 11:30 57250 57325 57240 57270 4916 85 20
2026/02/13 11:45 57270 57275 57225 57260 2738 50 -10
2026/02/13 12:00 57260 57350 57260 57285 4293 90 25
2026/02/13 12:15 57285 57290 57210 57225 4148 80 -60
2026/02/13 12:30 57225 57290 57135 57210 12262 155 -15
2026/02/13 12:45 57210 57315 57130 57175 9566 185 -35
2026/02/13 13:00 57175 57230 57145 57225 5328 85 50
2026/02/13 13:15 57225 57365 57220 57295 9022 145 70
2026/02/13 13:30 57300 57335 57230 57255 4229 105 -45
2026/02/13 13:45 57255 57320 57225 57300 3814 95 45
2026/02/13 14:00 57300 57315 57230 57240 5224 85 -60
2026/02/13 14:15 57240 57240 56960 56975 13821 280 -265
2026/02/13 14:30 56975 56995 56875 56905 12404 120 -70
2026/02/13 14:45 56905 57010 56890 56980 9408 120 75
2026/02/13 15:00 56980 57110 56950 57090 8579 160 110
2026/02/13 15:15 57090 57145 56990 57020 13098 155 -70
2026/02/13 15:30 57015 57040 56885 56995 11255 155 -20
2026/02/13 15:45 56990 56990 56990 56990 2221 0 0
2026/02/13 17:00 57150 57290 57120 57160 11079 170 10
2026/02/13 17:15 57170 57245 56955 57215 9702 290 45
2026/02/13 17:30 57210 57275 57145 57260 6142 130 50
2026/02/13 17:45 57260 57385 57260 57345 7855 125 85
2026/02/13 18:00 57345 57360 57210 57325 5834 150 -20
2026/02/13 18:15 57320 57490 57320 57450 5561 170 130
2026/02/13 18:30 57445 57485 57405 57405 3981 80 -40
2026/02/13 18:45 57410 57470 57375 57395 3419 95 -15
2026/02/13 19:00 57395 57430 57365 57430 2214 65 35
2026/02/13 19:15 57430 57470 57405 57445 2168 65 15
2026/02/13 19:30 57445 57460 57370 57380 2713 90 -65
2026/02/13 19:45 57385 57410 57275 57275 4751 135 -110
2026/02/13 20:00 57275 57295 57205 57225 4840 90 -50
2026/02/13 20:15 57225 57290 57190 57230 4083 100 5
2026/02/13 20:30 57225 57255 57105 57175 6463 150 -50
2026/02/13 20:45 57180 57305 57135 57300 4193 170 120
2026/02/13 21:00 57290 57330 57150 57170 5640 180 -120
2026/02/13 21:15 57165 57255 57140 57230 3081 115 65
2026/02/13 21:30 57230 57270 57210 57230 2607 60 0
2026/02/13 21:45 57230 57310 57135 57255 6741 175 25
2026/02/13 22:00 57250 57295 57175 57185 5067 120 -65
2026/02/13 22:15 57190 57380 57165 57375 5277 215 185
2026/02/13 22:30 57370 57525 57365 57450 12371 160 80
2026/02/13 22:45 57450 57475 57335 57430 7800 140 -20
2026/02/13 23:00 57425 57550 57385 57425 6160 165 0
2026/02/13 23:15 57420 57440 57370 57420 2626 70 0
2026/02/13 23:30 57425 57490 57020 57340 19063 470 -85
2026/02/13 23:45 57340 57485 57075 57125 25002 410 -215
2026/02/14 0:00 57130 57400 57120 57275 15889 280 145
2026/02/14 0:15 57280 57395 57205 57370 10129 190 90
2026/02/14 0:30 57370 57555 57325 57335 10198 230 -35
2026/02/14 0:45 57335 57425 57230 57375 6951 195 40
2026/02/14 1:00 57380 57490 57355 57410 6236 135 30
2026/02/14 1:15 57410 57505 57300 57425 5484 205 15
2026/02/14 1:30 57420 57495 57340 57480 4391 155 60
2026/02/14 1:45 57485 57525 57440 57455 3713 85 -30
2026/02/14 2:00 57455 57540 57425 57525 2483 115 70
2026/02/14 2:15 57520 57575 57445 57540 3056 130 20
2026/02/14 2:30 57545 57635 57535 57580 3453 100 35
2026/02/14 2:45 57575 57685 57555 57615 5245 130 40
2026/02/14 3:00 57610 57645 57515 57620 3046 130 10
2026/02/14 3:15 57620 57700 57595 57620 3906 105 0
2026/02/14 3:30 57620 57685 57595 57630 1920 90 10
2026/02/14 3:45 57635 57680 57575 57610 2107 105 -25
2026/02/14 4:00 57610 57655 57595 57625 1259 60 15
2026/02/14 4:15 57625 57670 57590 57610 2241 80 -15
2026/02/14 4:30 57610 57660 57520 57565 3238 140 -45
2026/02/14 4:45 57560 57610 57445 57450 4127 165 -110
2026/02/14 5:00 57450 57535 57440 57465 1925 95 15
2026/02/14 5:15 57455 57505 57330 57355 4221 175 -100
2026/02/14 5:30 57350 57450 57335 57440 3734 115 90
2026/02/14 5:45 57435 57620 57425 57610 3420 195 175

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

　　　
2026/02/15

2026/2/9~2/13　日経225先物、時間帯別変動幅