| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/12/02 | 9:00 | 38165 | 38375 | 38150 | 38150 | 37160 | 225 | -15 |
| 2024/12/02 | 9:15 | 38150 | 38175 | 38040 | 38055 | 29241 | 135 | -95 |
| 2024/12/02 | 9:30 | 38060 | 38085 | 37970 | 37975 | 22795 | 115 | -85 |
| 2024/12/02 | 9:45 | 37975 | 38035 | 37950 | 37985 | 18914 | 85 | 10 |
| 2024/12/02 | 10:00 | 37985 | 38080 | 37960 | 38040 | 17345 | 120 | 55 |
| 2024/12/02 | 10:15 | 38040 | 38080 | 38005 | 38065 | 10741 | 75 | 25 |
| 2024/12/02 | 10:30 | 38070 | 38090 | 38035 | 38085 | 8432 | 55 | 15 |
| 2024/12/02 | 10:45 | 38085 | 38115 | 38070 | 38095 | 10419 | 45 | 10 |
| 2024/12/02 | 11:00 | 38095 | 38150 | 38085 | 38135 | 10017 | 65 | 40 |
| 2024/12/02 | 11:15 | 38135 | 38265 | 38135 | 38245 | 17531 | 130 | 110 |
| 2024/12/02 | 11:30 | 38245 | 38265 | 38230 | 38255 | 10284 | 35 | 10 |
| 2024/12/02 | 11:45 | 38260 | 38320 | 38250 | 38300 | 11385 | 70 | 40 |
| 2024/12/02 | 12:00 | 38300 | 38325 | 38260 | 38280 | 11347 | 65 | -20 |
| 2024/12/02 | 12:15 | 38285 | 38305 | 38255 | 38280 | 8828 | 50 | -5 |
| 2024/12/02 | 12:30 | 38280 | 38310 | 38235 | 38310 | 8936 | 75 | 30 |
| 2024/12/02 | 12:45 | 38310 | 38355 | 38300 | 38325 | 11362 | 55 | 15 |
| 2024/12/02 | 13:00 | 38325 | 38550 | 38315 | 38475 | 47666 | 235 | 150 |
| 2024/12/02 | 13:15 | 38480 | 38520 | 38460 | 38505 | 10804 | 60 | 25 |
| 2024/12/02 | 13:30 | 38510 | 38520 | 38470 | 38490 | 8187 | 50 | -20 |
| 2024/12/02 | 13:45 | 38490 | 38505 | 38440 | 38460 | 7437 | 65 | -30 |
| 2024/12/02 | 14:00 | 38460 | 38460 | 38390 | 38435 | 16049 | 70 | -25 |
| 2024/12/02 | 14:15 | 38435 | 38465 | 38415 | 38455 | 8171 | 50 | 20 |
| 2024/12/02 | 14:30 | 38455 | 38540 | 38445 | 38520 | 13297 | 95 | 65 |
| 2024/12/02 | 14:45 | 38520 | 38560 | 38505 | 38530 | 14808 | 55 | 10 |
| 2024/12/02 | 15:00 | 38535 | 38535 | 38415 | 38465 | 16945 | 120 | -70 |
| 2024/12/02 | 15:15 | 38465 | 38485 | 38440 | 38475 | 10948 | 45 | 10 |
| 2024/12/02 | 15:30 | 38470 | 38520 | 38460 | 38465 | 11365 | 60 | -5 |
| 2024/12/02 | 15:45 | 38470 | 38470 | 38470 | 38470 | 2238 | 0 | 0 |
| 2024/12/02 | 17:00 | 38440 | 38465 | 38380 | 38390 | 8340 | 85 | -50 |
| 2024/12/02 | 17:15 | 38390 | 38445 | 38390 | 38420 | 3650 | 55 | 30 |
| 2024/12/02 | 17:30 | 38415 | 38455 | 38395 | 38425 | 3061 | 60 | 10 |
| 2024/12/02 | 17:45 | 38425 | 38450 | 38400 | 38440 | 2100 | 50 | 15 |
| 2024/12/02 | 18:00 | 38445 | 38455 | 38405 | 38425 | 2346 | 50 | -20 |
| 2024/12/02 | 18:15 | 38425 | 38455 | 38425 | 38450 | 1385 | 30 | 25 |
| 2024/12/02 | 18:30 | 38450 | 38485 | 38445 | 38470 | 2107 | 40 | 20 |
| 2024/12/02 | 18:45 | 38475 | 38520 | 38470 | 38510 | 4223 | 50 | 35 |
| 2024/12/02 | 19:00 | 38505 | 38520 | 38480 | 38500 | 2938 | 40 | -5 |
| 2024/12/02 | 19:15 | 38500 | 38545 | 38495 | 38505 | 3000 | 50 | 5 |
| 2024/12/02 | 19:30 | 38510 | 38525 | 38500 | 38505 | 1460 | 25 | -5 |
| 2024/12/02 | 19:45 | 38505 | 38515 | 38470 | 38475 | 1816 | 45 | -30 |
| 2024/12/02 | 20:00 | 38480 | 38525 | 38480 | 38515 | 1533 | 45 | 35 |
| 2024/12/02 | 20:15 | 38510 | 38540 | 38510 | 38525 | 2741 | 30 | 15 |
| 2024/12/02 | 20:30 | 38525 | 38540 | 38505 | 38530 | 2737 | 35 | 5 |
| 2024/12/02 | 20:45 | 38530 | 38550 | 38525 | 38545 | 3036 | 25 | 15 |
| 2024/12/02 | 21:00 | 38545 | 38665 | 38535 | 38650 | 10221 | 130 | 105 |
| 2024/12/02 | 21:15 | 38645 | 38650 | 38610 | 38625 | 5008 | 40 | -20 |
| 2024/12/02 | 21:30 | 38630 | 38640 | 38575 | 38615 | 5233 | 65 | -15 |
| 2024/12/02 | 21:45 | 38610 | 38625 | 38595 | 38615 | 1862 | 30 | 5 |
| 2024/12/02 | 22:00 | 38615 | 38640 | 38605 | 38620 | 2720 | 35 | 5 |
| 2024/12/02 | 22:15 | 38620 | 38660 | 38615 | 38660 | 2598 | 45 | 40 |
| 2024/12/02 | 22:30 | 38660 | 38690 | 38610 | 38645 | 7534 | 80 | -15 |
| 2024/12/02 | 22:45 | 38645 | 38645 | 38560 | 38585 | 7450 | 85 | -60 |
| 2024/12/02 | 23:00 | 38585 | 38595 | 38500 | 38515 | 11309 | 95 | -70 |
| 2024/12/02 | 23:15 | 38515 | 38540 | 38490 | 38535 | 5800 | 50 | 20 |
| 2024/12/02 | 23:30 | 38535 | 38590 | 38510 | 38560 | 9449 | 80 | 25 |
| 2024/12/02 | 23:45 | 38560 | 38600 | 38500 | 38540 | 7162 | 100 | -20 |
| 2024/12/03 | 0:00 | 38540 | 38595 | 38470 | 38580 | 8689 | 125 | 40 |
| 2024/12/03 | 0:15 | 38585 | 38630 | 38550 | 38625 | 7516 | 80 | 40 |
| 2024/12/03 | 0:30 | 38620 | 38665 | 38600 | 38650 | 6748 | 65 | 30 |
| 2024/12/03 | 0:45 | 38655 | 38680 | 38560 | 38575 | 5188 | 120 | -80 |
| 2024/12/03 | 1:00 | 38575 | 38635 | 38530 | 38635 | 7350 | 105 | 60 |
| 2024/12/03 | 1:15 | 38630 | 38635 | 38505 | 38515 | 7074 | 130 | -115 |
| 2024/12/03 | 1:30 | 38520 | 38570 | 38505 | 38545 | 4572 | 65 | 25 |
| 2024/12/03 | 1:45 | 38550 | 38555 | 38500 | 38505 | 4081 | 55 | -45 |
| 2024/12/03 | 2:00 | 38510 | 38575 | 38500 | 38565 | 4089 | 75 | 55 |
| 2024/12/03 | 2:15 | 38560 | 38585 | 38545 | 38545 | 2036 | 40 | -15 |
| 2024/12/03 | 2:30 | 38550 | 38595 | 38540 | 38595 | 2145 | 55 | 45 |
| 2024/12/03 | 2:45 | 38590 | 38595 | 38575 | 38580 | 1604 | 20 | -10 |
| 2024/12/03 | 3:00 | 38585 | 38655 | 38565 | 38655 | 4073 | 90 | 70 |
| 2024/12/03 | 3:15 | 38655 | 38675 | 38645 | 38665 | 1654 | 30 | 10 |
| 2024/12/03 | 3:30 | 38660 | 38690 | 38650 | 38675 | 1010 | 40 | 15 |
| 2024/12/03 | 3:45 | 38670 | 38710 | 38665 | 38705 | 1852 | 45 | 35 |
| 2024/12/03 | 4:00 | 38705 | 38710 | 38645 | 38650 | 1727 | 65 | -55 |
| 2024/12/03 | 4:15 | 38645 | 38665 | 38635 | 38665 | 1126 | 30 | 20 |
| 2024/12/03 | 4:30 | 38665 | 38685 | 38665 | 38670 | 901 | 20 | 5 |
| 2024/12/03 | 4:45 | 38670 | 38675 | 38645 | 38665 | 777 | 30 | -5 |
| 2024/12/03 | 5:00 | 38670 | 38680 | 38655 | 38670 | 687 | 25 | 0 |
| 2024/12/03 | 5:15 | 38670 | 38675 | 38625 | 38635 | 1666 | 50 | -35 |
| 2024/12/03 | 5:30 | 38635 | 38660 | 38625 | 38635 | 949 | 35 | 0 |
| 2024/12/03 | 5:45 | 38635 | 38645 | 38610 | 38610 | 1007 | 35 | -25 |
| 2024/12/03 | 6:00 | 38620 | 38620 | 38620 | 38620 | 827 | 0 | 0 |
| 2024/12/03 | 8:45 | 38690 | 38725 | 38590 | 38680 | 17221 | 135 | -10 |
| 2024/12/03 | 9:00 | 38675 | 39005 | 38675 | 38950 | 57425 | 330 | 275 |
| 2024/12/03 | 9:15 | 38950 | 39060 | 38950 | 39030 | 24663 | 110 | 80 |
| 2024/12/03 | 9:30 | 39025 | 39050 | 38935 | 39035 | 18852 | 115 | 10 |
| 2024/12/03 | 9:45 | 39035 | 39065 | 38985 | 39030 | 13458 | 80 | -5 |
| 2024/12/03 | 10:00 | 39025 | 39030 | 38870 | 38935 | 19747 | 160 | -90 |
| 2024/12/03 | 10:15 | 38935 | 39105 | 38935 | 39075 | 18445 | 170 | 140 |
| 2024/12/03 | 10:30 | 39070 | 39155 | 39070 | 39130 | 15828 | 85 | 60 |
| 2024/12/03 | 10:45 | 39125 | 39185 | 39125 | 39155 | 12227 | 60 | 30 |
| 2024/12/03 | 11:00 | 39150 | 39210 | 39150 | 39190 | 11126 | 60 | 40 |
| 2024/12/03 | 11:15 | 39185 | 39225 | 39160 | 39165 | 11363 | 65 | -20 |
| 2024/12/03 | 11:30 | 39170 | 39180 | 39120 | 39130 | 10016 | 60 | -40 |
| 2024/12/03 | 11:45 | 39135 | 39170 | 39115 | 39125 | 6699 | 55 | -10 |
| 2024/12/03 | 12:00 | 39125 | 39205 | 39115 | 39195 | 6879 | 90 | 70 |
| 2024/12/03 | 12:15 | 39195 | 39225 | 39175 | 39200 | 5561 | 50 | 5 |
| 2024/12/03 | 12:30 | 39195 | 39325 | 39190 | 39305 | 18555 | 135 | 110 |
| 2024/12/03 | 12:45 | 39310 | 39365 | 39295 | 39335 | 15044 | 70 | 25 |
| 2024/12/03 | 13:00 | 39335 | 39395 | 39325 | 39380 | 11937 | 70 | 45 |
| 2024/12/03 | 13:15 | 39385 | 39430 | 39380 | 39405 | 12190 | 50 | 20 |
| 2024/12/03 | 13:30 | 39405 | 39415 | 39365 | 39410 | 11328 | 50 | 5 |
| 2024/12/03 | 13:45 | 39405 | 39415 | 39360 | 39380 | 8602 | 55 | -25 |
| 2024/12/03 | 14:00 | 39385 | 39425 | 39375 | 39395 | 11722 | 50 | 10 |
| 2024/12/03 | 14:15 | 39395 | 39420 | 39370 | 39370 | 8878 | 50 | -25 |
| 2024/12/03 | 14:30 | 39375 | 39395 | 39355 | 39390 | 11319 | 40 | 15 |
| 2024/12/03 | 14:45 | 39390 | 39390 | 39295 | 39325 | 16631 | 95 | -65 |
| 2024/12/03 | 15:00 | 39320 | 39360 | 39225 | 39255 | 20630 | 135 | -65 |
| 2024/12/03 | 15:15 | 39255 | 39285 | 39180 | 39210 | 15233 | 105 | -45 |
| 2024/12/03 | 15:30 | 39215 | 39280 | 39185 | 39240 | 21261 | 95 | 25 |
| 2024/12/03 | 15:45 | 39150 | 39150 | 39150 | 39150 | 4632 | 0 | 0 |
| 2024/12/03 | 17:00 | 39200 | 39420 | 39195 | 39360 | 21059 | 225 | 160 |
| 2024/12/03 | 17:15 | 39360 | 39420 | 39360 | 39405 | 6143 | 60 | 45 |
| 2024/12/03 | 17:30 | 39405 | 39410 | 39345 | 39390 | 6247 | 65 | -15 |
| 2024/12/03 | 17:45 | 39390 | 39395 | 39305 | 39315 | 6955 | 90 | -75 |
| 2024/12/03 | 18:00 | 39310 | 39320 | 39220 | 39295 | 7347 | 100 | -15 |
| 2024/12/03 | 18:15 | 39295 | 39320 | 39250 | 39300 | 4052 | 70 | 5 |
| 2024/12/03 | 18:30 | 39300 | 39305 | 39245 | 39275 | 3080 | 60 | -25 |
| 2024/12/03 | 18:45 | 39275 | 39275 | 39240 | 39245 | 2837 | 35 | -30 |
| 2024/12/03 | 19:00 | 39245 | 39280 | 39225 | 39280 | 2881 | 55 | 35 |
| 2024/12/03 | 19:15 | 39280 | 39285 | 39240 | 39260 | 1537 | 45 | -20 |
| 2024/12/03 | 19:30 | 39260 | 39275 | 39240 | 39245 | 1460 | 35 | -15 |
| 2024/12/03 | 19:45 | 39250 | 39250 | 39225 | 39230 | 2360 | 25 | -20 |
| 2024/12/03 | 20:00 | 39230 | 39235 | 39165 | 39170 | 4666 | 70 | -60 |
| 2024/12/03 | 20:15 | 39170 | 39210 | 39165 | 39175 | 3943 | 45 | 5 |
| 2024/12/03 | 20:30 | 39180 | 39190 | 39155 | 39160 | 2862 | 35 | -20 |
| 2024/12/03 | 20:45 | 39160 | 39210 | 39160 | 39210 | 1912 | 50 | 50 |
| 2024/12/03 | 21:00 | 39210 | 39225 | 39185 | 39190 | 3172 | 40 | -20 |
| 2024/12/03 | 21:15 | 39185 | 39230 | 39175 | 39210 | 2280 | 55 | 25 |
| 2024/12/03 | 21:30 | 39210 | 39225 | 39185 | 39200 | 2120 | 40 | -10 |
| 2024/12/03 | 21:45 | 39205 | 39205 | 39160 | 39175 | 2362 | 45 | -30 |
| 2024/12/03 | 22:00 | 39175 | 39215 | 39165 | 39195 | 2380 | 50 | 20 |
| 2024/12/03 | 22:15 | 39195 | 39205 | 39130 | 39150 | 4210 | 75 | -45 |
| 2024/12/03 | 22:30 | 39150 | 39150 | 39075 | 39085 | 7785 | 75 | -65 |
| 2024/12/03 | 22:45 | 39085 | 39120 | 38960 | 38965 | 14831 | 160 | -120 |
| 2024/12/03 | 23:00 | 38965 | 39060 | 38960 | 39020 | 11033 | 100 | 55 |
| 2024/12/03 | 23:15 | 39020 | 39055 | 38970 | 38985 | 10480 | 85 | -35 |
| 2024/12/03 | 23:30 | 38985 | 39025 | 38905 | 38960 | 10618 | 120 | -25 |
| 2024/12/03 | 23:45 | 38955 | 39010 | 38935 | 38990 | 7413 | 75 | 35 |
| 2024/12/04 | 0:00 | 38990 | 39065 | 38985 | 39015 | 11831 | 80 | 25 |
| 2024/12/04 | 0:15 | 39015 | 39030 | 38850 | 38855 | 10423 | 180 | -160 |
| 2024/12/04 | 0:30 | 38850 | 39055 | 38850 | 39020 | 12133 | 205 | 170 |
| 2024/12/04 | 0:45 | 39025 | 39075 | 38995 | 39060 | 4527 | 80 | 35 |
| 2024/12/04 | 1:00 | 39060 | 39165 | 39055 | 39085 | 10857 | 110 | 25 |
| 2024/12/04 | 1:15 | 39085 | 39175 | 39075 | 39175 | 4462 | 100 | 90 |
| 2024/12/04 | 1:30 | 39175 | 39180 | 38995 | 38995 | 6407 | 185 | -180 |
| 2024/12/04 | 1:45 | 38995 | 39070 | 38975 | 39030 | 8442 | 95 | 35 |
| 2024/12/04 | 2:00 | 39030 | 39090 | 39025 | 39070 | 2450 | 65 | 40 |
| 2024/12/04 | 2:15 | 39070 | 39135 | 39070 | 39110 | 3850 | 65 | 40 |
| 2024/12/04 | 2:30 | 39115 | 39145 | 39085 | 39145 | 1721 | 60 | 30 |
| 2024/12/04 | 2:45 | 39145 | 39185 | 39140 | 39170 | 2068 | 45 | 25 |
| 2024/12/04 | 3:00 | 39175 | 39180 | 39130 | 39155 | 1991 | 50 | -20 |
| 2024/12/04 | 3:15 | 39155 | 39175 | 39145 | 39155 | 1875 | 30 | 0 |
| 2024/12/04 | 3:30 | 39150 | 39200 | 39135 | 39180 | 2762 | 65 | 30 |
| 2024/12/04 | 3:45 | 39180 | 39200 | 39145 | 39195 | 2025 | 55 | 15 |
| 2024/12/04 | 4:00 | 39195 | 39195 | 39155 | 39175 | 2090 | 40 | -20 |
| 2024/12/04 | 4:15 | 39175 | 39245 | 39150 | 39245 | 1798 | 95 | 70 |
| 2024/12/04 | 4:30 | 39245 | 39265 | 39235 | 39255 | 1535 | 30 | 10 |
| 2024/12/04 | 4:45 | 39255 | 39295 | 39255 | 39290 | 1366 | 40 | 35 |
| 2024/12/04 | 5:00 | 39285 | 39295 | 39255 | 39265 | 1832 | 40 | -20 |
| 2024/12/04 | 5:15 | 39260 | 39280 | 39240 | 39270 | 1047 | 40 | 10 |
| 2024/12/04 | 5:30 | 39270 | 39275 | 39200 | 39215 | 1360 | 75 | -55 |
| 2024/12/04 | 5:45 | 39220 | 39270 | 39210 | 39245 | 1138 | 60 | 25 |
| 2024/12/04 | 6:00 | 39245 | 39245 | 39245 | 39245 | 826 | 0 | 0 |
| 2024/12/04 | 8:45 | 39210 | 39350 | 39170 | 39310 | 19032 | 180 | 100 |
| 2024/12/04 | 9:00 | 39310 | 39380 | 39230 | 39355 | 31636 | 150 | 45 |
| 2024/12/04 | 9:15 | 39355 | 39425 | 39290 | 39300 | 19748 | 135 | -55 |
| 2024/12/04 | 9:30 | 39300 | 39340 | 39180 | 39185 | 22014 | 160 | -115 |
| 2024/12/04 | 9:45 | 39185 | 39220 | 39150 | 39180 | 14779 | 70 | -5 |
| 2024/12/04 | 10:00 | 39180 | 39225 | 39135 | 39175 | 10116 | 90 | -5 |
| 2024/12/04 | 10:15 | 39175 | 39215 | 39145 | 39155 | 8330 | 70 | -20 |
| 2024/12/04 | 10:30 | 39155 | 39165 | 39080 | 39125 | 13997 | 85 | -30 |
| 2024/12/04 | 10:45 | 39125 | 39175 | 39110 | 39165 | 10017 | 65 | 40 |
| 2024/12/04 | 11:00 | 39170 | 39190 | 39115 | 39120 | 6538 | 75 | -50 |
| 2024/12/04 | 11:15 | 39115 | 39115 | 39060 | 39070 | 9344 | 55 | -45 |
| 2024/12/04 | 11:30 | 39070 | 39090 | 39040 | 39080 | 8024 | 50 | 10 |
| 2024/12/04 | 11:45 | 39085 | 39115 | 39065 | 39100 | 7199 | 50 | 15 |
| 2024/12/04 | 12:00 | 39105 | 39105 | 39050 | 39065 | 5853 | 55 | -40 |
| 2024/12/04 | 12:15 | 39065 | 39080 | 39035 | 39060 | 6216 | 45 | -5 |
| 2024/12/04 | 12:30 | 39055 | 39230 | 39055 | 39190 | 13749 | 175 | 135 |
| 2024/12/04 | 12:45 | 39190 | 39270 | 39165 | 39255 | 11060 | 105 | 65 |
| 2024/12/04 | 13:00 | 39255 | 39300 | 39225 | 39295 | 9115 | 75 | 40 |
| 2024/12/04 | 13:15 | 39290 | 39300 | 39215 | 39255 | 9192 | 85 | -35 |
| 2024/12/04 | 13:30 | 39255 | 39275 | 39220 | 39235 | 5017 | 55 | -20 |
| 2024/12/04 | 13:45 | 39235 | 39285 | 39235 | 39285 | 5862 | 50 | 50 |
| 2024/12/04 | 14:00 | 39285 | 39340 | 39270 | 39305 | 8340 | 70 | 20 |
| 2024/12/04 | 14:15 | 39305 | 39335 | 39260 | 39315 | 8068 | 75 | 10 |
| 2024/12/04 | 14:30 | 39320 | 39380 | 39310 | 39360 | 10783 | 70 | 40 |
| 2024/12/04 | 14:45 | 39360 | 39365 | 39315 | 39330 | 8644 | 50 | -30 |
| 2024/12/04 | 15:00 | 39335 | 39390 | 39320 | 39325 | 11852 | 70 | -10 |
| 2024/12/04 | 15:15 | 39320 | 39325 | 39225 | 39250 | 12687 | 100 | -70 |
| 2024/12/04 | 15:30 | 39250 | 39275 | 39215 | 39255 | 6673 | 60 | 5 |
| 2024/12/04 | 15:45 | 39280 | 39280 | 39280 | 39280 | 2126 | 0 | 0 |
| 2024/12/04 | 17:00 | 39360 | 39515 | 39350 | 39430 | 16405 | 165 | 70 |
| 2024/12/04 | 17:15 | 39430 | 39495 | 39415 | 39495 | 6274 | 80 | 65 |
| 2024/12/04 | 17:30 | 39495 | 39495 | 39440 | 39490 | 3899 | 55 | -5 |
| 2024/12/04 | 17:45 | 39490 | 39520 | 39450 | 39510 | 5262 | 70 | 20 |
| 2024/12/04 | 18:00 | 39505 | 39570 | 39480 | 39570 | 6785 | 90 | 65 |
| 2024/12/04 | 18:15 | 39565 | 39590 | 39540 | 39585 | 6410 | 50 | 20 |
| 2024/12/04 | 18:30 | 39580 | 39615 | 39545 | 39560 | 6332 | 70 | -20 |
| 2024/12/04 | 18:45 | 39560 | 39575 | 39525 | 39555 | 2691 | 50 | -5 |
| 2024/12/04 | 19:00 | 39560 | 39610 | 39550 | 39575 | 3023 | 60 | 15 |
| 2024/12/04 | 19:15 | 39580 | 39590 | 39540 | 39565 | 1597 | 50 | -15 |
| 2024/12/04 | 19:30 | 39560 | 39575 | 39540 | 39560 | 1193 | 35 | 0 |
| 2024/12/04 | 19:45 | 39560 | 39620 | 39560 | 39620 | 2991 | 60 | 60 |
| 2024/12/04 | 20:00 | 39620 | 39655 | 39605 | 39650 | 3777 | 50 | 30 |
| 2024/12/04 | 20:15 | 39650 | 39670 | 39640 | 39650 | 4080 | 30 | 0 |
| 2024/12/04 | 20:30 | 39650 | 39655 | 39620 | 39625 | 2599 | 35 | -25 |
| 2024/12/04 | 20:45 | 39625 | 39665 | 39610 | 39655 | 2244 | 55 | 30 |
| 2024/12/04 | 21:00 | 39655 | 39690 | 39645 | 39665 | 3170 | 45 | 10 |
| 2024/12/04 | 21:15 | 39665 | 39700 | 39665 | 39680 | 2386 | 35 | 15 |
| 2024/12/04 | 21:30 | 39680 | 39700 | 39660 | 39665 | 2613 | 40 | -15 |
| 2024/12/04 | 21:45 | 39665 | 39695 | 39665 | 39685 | 2236 | 30 | 20 |
| 2024/12/04 | 22:00 | 39685 | 39695 | 39665 | 39690 | 2124 | 30 | 5 |
| 2024/12/04 | 22:15 | 39685 | 39720 | 39670 | 39685 | 3969 | 50 | 0 |
| 2024/12/04 | 22:30 | 39685 | 39720 | 39660 | 39710 | 4493 | 60 | 25 |
| 2024/12/04 | 22:45 | 39710 | 39755 | 39705 | 39745 | 4887 | 50 | 35 |
| 2024/12/04 | 23:00 | 39740 | 39765 | 39720 | 39755 | 3284 | 45 | 15 |
| 2024/12/04 | 23:15 | 39755 | 39775 | 39725 | 39735 | 3195 | 50 | -20 |
| 2024/12/04 | 23:30 | 39735 | 39740 | 39670 | 39695 | 6284 | 70 | -40 |
| 2024/12/04 | 23:45 | 39690 | 39705 | 39610 | 39625 | 5377 | 95 | -65 |
| 2024/12/05 | 0:00 | 39625 | 39625 | 39540 | 39560 | 10523 | 85 | -65 |
| 2024/12/05 | 0:15 | 39560 | 39610 | 39515 | 39605 | 4997 | 95 | 45 |
| 2024/12/05 | 0:30 | 39605 | 39655 | 39590 | 39620 | 6533 | 65 | 15 |
| 2024/12/05 | 0:45 | 39620 | 39620 | 39530 | 39570 | 6739 | 90 | -50 |
| 2024/12/05 | 1:00 | 39570 | 39590 | 39520 | 39525 | 3425 | 70 | -45 |
| 2024/12/05 | 1:15 | 39530 | 39535 | 39500 | 39535 | 2894 | 35 | 5 |
| 2024/12/05 | 1:30 | 39530 | 39550 | 39495 | 39550 | 3313 | 55 | 20 |
| 2024/12/05 | 1:45 | 39545 | 39580 | 39535 | 39555 | 1481 | 45 | 10 |
| 2024/12/05 | 2:00 | 39550 | 39565 | 39490 | 39515 | 1371 | 75 | -35 |
| 2024/12/05 | 2:15 | 39510 | 39525 | 39475 | 39520 | 3916 | 50 | 10 |
| 2024/12/05 | 2:30 | 39520 | 39525 | 39495 | 39510 | 2202 | 30 | -10 |
| 2024/12/05 | 2:45 | 39510 | 39585 | 39505 | 39565 | 3146 | 80 | 55 |
| 2024/12/05 | 3:00 | 39570 | 39580 | 39530 | 39530 | 1283 | 50 | -40 |
| 2024/12/05 | 3:15 | 39525 | 39545 | 39500 | 39500 | 1367 | 45 | -25 |
| 2024/12/05 | 3:30 | 39500 | 39500 | 39440 | 39465 | 3395 | 60 | -35 |
| 2024/12/05 | 3:45 | 39465 | 39540 | 39455 | 39530 | 2114 | 85 | 65 |
| 2024/12/05 | 4:00 | 39530 | 39600 | 39505 | 39545 | 4041 | 95 | 15 |
| 2024/12/05 | 4:15 | 39545 | 39590 | 39540 | 39560 | 1433 | 50 | 15 |
| 2024/12/05 | 4:30 | 39560 | 39585 | 39535 | 39570 | 1273 | 50 | 10 |
| 2024/12/05 | 4:45 | 39570 | 39595 | 39570 | 39585 | 822 | 25 | 15 |
| 2024/12/05 | 5:00 | 39590 | 39625 | 39585 | 39615 | 1883 | 40 | 25 |
| 2024/12/05 | 5:15 | 39610 | 39650 | 39610 | 39635 | 1672 | 40 | 25 |
| 2024/12/05 | 5:30 | 39635 | 39655 | 39625 | 39640 | 1386 | 30 | 5 |
| 2024/12/05 | 5:45 | 39640 | 39675 | 39635 | 39655 | 1711 | 40 | 15 |
| 2024/12/05 | 6:00 | 39630 | 39630 | 39630 | 39630 | 921 | 0 | 0 |
| 2024/12/05 | 8:45 | 39605 | 39685 | 39565 | 39650 | 17511 | 120 | 45 |
| 2024/12/05 | 9:00 | 39650 | 39660 | 39525 | 39550 | 23254 | 135 | -100 |
| 2024/12/05 | 9:15 | 39555 | 39580 | 39475 | 39480 | 15110 | 105 | -75 |
| 2024/12/05 | 9:30 | 39475 | 39535 | 39475 | 39500 | 12519 | 60 | 25 |
| 2024/12/05 | 9:45 | 39495 | 39535 | 39420 | 39440 | 13449 | 115 | -55 |
| 2024/12/05 | 10:00 | 39440 | 39505 | 39430 | 39490 | 9247 | 75 | 50 |
| 2024/12/05 | 10:15 | 39490 | 39495 | 39440 | 39450 | 7399 | 55 | -40 |
| 2024/12/05 | 10:30 | 39450 | 39600 | 39440 | 39545 | 15373 | 160 | 95 |
| 2024/12/05 | 10:45 | 39545 | 39580 | 39525 | 39525 | 7820 | 55 | -20 |
| 2024/12/05 | 11:00 | 39530 | 39570 | 39505 | 39540 | 5409 | 65 | 10 |
| 2024/12/05 | 11:15 | 39540 | 39540 | 39490 | 39520 | 6095 | 50 | -20 |
| 2024/12/05 | 11:30 | 39520 | 39525 | 39480 | 39510 | 5253 | 45 | -10 |
| 2024/12/05 | 11:45 | 39510 | 39510 | 39450 | 39490 | 5818 | 60 | -20 |
| 2024/12/05 | 12:00 | 39490 | 39495 | 39430 | 39460 | 6520 | 65 | -30 |
| 2024/12/05 | 12:15 | 39465 | 39495 | 39445 | 39490 | 4703 | 50 | 25 |
| 2024/12/05 | 12:30 | 39495 | 39520 | 39465 | 39500 | 7667 | 55 | 5 |
| 2024/12/05 | 12:45 | 39500 | 39515 | 39460 | 39470 | 7456 | 55 | -30 |
| 2024/12/05 | 13:00 | 39475 | 39475 | 39405 | 39410 | 8080 | 70 | -65 |
| 2024/12/05 | 13:15 | 39410 | 39420 | 39355 | 39395 | 11523 | 65 | -15 |
| 2024/12/05 | 13:30 | 39395 | 39420 | 39360 | 39415 | 8177 | 60 | 20 |
| 2024/12/05 | 13:45 | 39420 | 39470 | 39395 | 39450 | 8125 | 75 | 30 |
| 2024/12/05 | 14:00 | 39450 | 39455 | 39420 | 39425 | 5542 | 35 | -25 |
| 2024/12/05 | 14:15 | 39425 | 39440 | 39400 | 39420 | 5161 | 40 | -5 |
| 2024/12/05 | 14:30 | 39425 | 39455 | 39325 | 39350 | 13197 | 130 | -75 |
| 2024/12/05 | 14:45 | 39350 | 39430 | 39325 | 39430 | 16257 | 105 | 80 |
| 2024/12/05 | 15:00 | 39430 | 39485 | 39380 | 39390 | 18267 | 105 | -40 |
| 2024/12/05 | 15:15 | 39385 | 39400 | 39340 | 39400 | 14253 | 60 | 15 |
| 2024/12/05 | 15:30 | 39400 | 39430 | 39365 | 39415 | 8828 | 65 | 15 |
| 2024/12/05 | 15:45 | 39390 | 39390 | 39390 | 39390 | 2580 | 0 | 0 |
| 2024/12/05 | 17:00 | 39430 | 39525 | 39415 | 39510 | 9080 | 110 | 80 |
| 2024/12/05 | 17:15 | 39510 | 39540 | 39495 | 39525 | 4351 | 45 | 15 |
| 2024/12/05 | 17:30 | 39525 | 39535 | 39480 | 39520 | 4648 | 55 | -5 |
| 2024/12/05 | 17:45 | 39520 | 39565 | 39515 | 39545 | 3521 | 50 | 25 |
| 2024/12/05 | 18:00 | 39540 | 39560 | 39480 | 39505 | 3318 | 80 | -35 |
| 2024/12/05 | 18:15 | 39505 | 39525 | 39495 | 39505 | 2427 | 30 | 0 |
| 2024/12/05 | 18:30 | 39500 | 39505 | 39475 | 39475 | 2138 | 30 | -25 |
| 2024/12/05 | 18:45 | 39475 | 39510 | 39440 | 39505 | 4293 | 70 | 30 |
| 2024/12/05 | 19:00 | 39505 | 39555 | 39500 | 39530 | 4718 | 55 | 25 |
| 2024/12/05 | 19:15 | 39530 | 39535 | 39500 | 39520 | 2212 | 35 | -10 |
| 2024/12/05 | 19:30 | 39525 | 39550 | 39500 | 39500 | 1722 | 50 | -25 |
| 2024/12/05 | 19:45 | 39495 | 39500 | 39425 | 39430 | 5769 | 75 | -65 |
| 2024/12/05 | 20:00 | 39435 | 39450 | 39410 | 39445 | 3637 | 40 | 10 |
| 2024/12/05 | 20:15 | 39445 | 39460 | 39435 | 39445 | 1314 | 25 | 0 |
| 2024/12/05 | 20:30 | 39445 | 39465 | 39420 | 39460 | 1218 | 45 | 15 |
| 2024/12/05 | 20:45 | 39460 | 39460 | 39415 | 39425 | 1471 | 45 | -35 |
| 2024/12/05 | 21:00 | 39430 | 39505 | 39430 | 39495 | 3566 | 75 | 65 |
| 2024/12/05 | 21:15 | 39495 | 39500 | 39470 | 39500 | 1731 | 30 | 5 |
| 2024/12/05 | 21:30 | 39495 | 39525 | 39490 | 39495 | 2752 | 35 | 0 |
| 2024/12/05 | 21:45 | 39495 | 39535 | 39495 | 39525 | 2053 | 40 | 30 |
| 2024/12/05 | 22:00 | 39520 | 39565 | 39515 | 39545 | 3498 | 50 | 25 |
| 2024/12/05 | 22:15 | 39540 | 39550 | 39520 | 39540 | 2176 | 30 | 0 |
| 2024/12/05 | 22:30 | 39535 | 39600 | 39515 | 39585 | 6427 | 85 | 50 |
| 2024/12/05 | 22:45 | 39590 | 39635 | 39585 | 39620 | 5765 | 50 | 30 |
| 2024/12/05 | 23:00 | 39625 | 39635 | 39585 | 39600 | 3433 | 50 | -25 |
| 2024/12/05 | 23:15 | 39600 | 39605 | 39570 | 39585 | 4103 | 35 | -15 |
| 2024/12/05 | 23:30 | 39585 | 39625 | 39555 | 39585 | 7188 | 70 | 0 |
| 2024/12/05 | 23:45 | 39585 | 39620 | 39530 | 39555 | 7854 | 90 | -30 |
| 2024/12/06 | 0:00 | 39555 | 39610 | 39500 | 39525 | 6840 | 110 | -30 |
| 2024/12/06 | 0:15 | 39525 | 39540 | 39465 | 39465 | 5137 | 75 | -60 |
| 2024/12/06 | 0:30 | 39465 | 39510 | 39465 | 39505 | 3646 | 45 | 40 |
| 2024/12/06 | 0:45 | 39500 | 39520 | 39465 | 39485 | 3169 | 55 | -15 |
| 2024/12/06 | 1:00 | 39485 | 39550 | 39465 | 39535 | 4745 | 85 | 50 |
| 2024/12/06 | 1:15 | 39530 | 39535 | 39490 | 39515 | 3530 | 45 | -15 |
| 2024/12/06 | 1:30 | 39515 | 39535 | 39450 | 39480 | 5506 | 85 | -35 |
| 2024/12/06 | 1:45 | 39475 | 39505 | 39465 | 39500 | 2480 | 40 | 25 |
| 2024/12/06 | 2:00 | 39505 | 39525 | 39490 | 39525 | 1435 | 35 | 20 |
| 2024/12/06 | 2:15 | 39525 | 39525 | 39485 | 39495 | 1503 | 40 | -30 |
| 2024/12/06 | 2:30 | 39490 | 39490 | 39465 | 39475 | 1415 | 25 | -15 |
| 2024/12/06 | 2:45 | 39475 | 39505 | 39475 | 39485 | 1166 | 30 | 10 |
| 2024/12/06 | 3:00 | 39485 | 39500 | 39465 | 39480 | 2686 | 35 | -5 |
| 2024/12/06 | 3:15 | 39485 | 39485 | 39375 | 39410 | 3824 | 110 | -75 |
| 2024/12/06 | 3:30 | 39410 | 39475 | 39395 | 39460 | 1450 | 80 | 50 |
| 2024/12/06 | 3:45 | 39460 | 39460 | 39395 | 39405 | 1206 | 65 | -55 |
| 2024/12/06 | 4:00 | 39405 | 39430 | 39365 | 39420 | 2514 | 65 | 15 |
| 2024/12/06 | 4:15 | 39420 | 39450 | 39400 | 39400 | 902 | 50 | -20 |
| 2024/12/06 | 4:30 | 39400 | 39430 | 39395 | 39415 | 971 | 35 | 15 |
| 2024/12/06 | 4:45 | 39415 | 39435 | 39410 | 39425 | 810 | 25 | 10 |
| 2024/12/06 | 5:00 | 39420 | 39445 | 39400 | 39420 | 1112 | 45 | 0 |
| 2024/12/06 | 5:15 | 39420 | 39425 | 39350 | 39360 | 1947 | 75 | -60 |
| 2024/12/06 | 5:30 | 39355 | 39370 | 39345 | 39370 | 872 | 25 | 15 |
| 2024/12/06 | 5:45 | 39370 | 39395 | 39350 | 39355 | 1160 | 45 | -15 |
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
2024/12/07
2024/12/2~12/6 日経225先物、時間帯別変動幅
