| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/02/05 | 8:45 | 36440 | 36490 | 36410 | 36470 | 28322 | 80 | 30 |
| 2024/02/05 | 9:00 | 36470 | 36470 | 36285 | 36320 | 63469 | 185 | -150 |
| 2024/02/05 | 9:15 | 36315 | 36370 | 36290 | 36300 | 34169 | 80 | -15 |
| 2024/02/05 | 9:30 | 36305 | 36340 | 36240 | 36255 | 29150 | 100 | -50 |
| 2024/02/05 | 9:45 | 36250 | 36290 | 36205 | 36240 | 30125 | 85 | -10 |
| 2024/02/05 | 10:00 | 36240 | 36265 | 36200 | 36250 | 21067 | 65 | 10 |
| 2024/02/05 | 10:15 | 36250 | 36260 | 36195 | 36240 | 21193 | 65 | -10 |
| 2024/02/05 | 10:30 | 36245 | 36310 | 36235 | 36290 | 22908 | 75 | 45 |
| 2024/02/05 | 10:45 | 36285 | 36330 | 36270 | 36325 | 17928 | 60 | 40 |
| 2024/02/05 | 11:00 | 36325 | 36370 | 36290 | 36320 | 22963 | 80 | -5 |
| 2024/02/05 | 11:15 | 36320 | 36360 | 36290 | 36350 | 16925 | 70 | 30 |
| 2024/02/05 | 11:30 | 36350 | 36395 | 36350 | 36375 | 12318 | 45 | 25 |
| 2024/02/05 | 11:45 | 36375 | 36405 | 36355 | 36400 | 12414 | 50 | 25 |
| 2024/02/05 | 12:00 | 36400 | 36450 | 36400 | 36420 | 14399 | 50 | 20 |
| 2024/02/05 | 12:15 | 36425 | 36430 | 36380 | 36400 | 11851 | 50 | -25 |
| 2024/02/05 | 12:30 | 36400 | 36405 | 36355 | 36370 | 19171 | 50 | -30 |
| 2024/02/05 | 12:45 | 36370 | 36390 | 36335 | 36340 | 12500 | 55 | -30 |
| 2024/02/05 | 13:00 | 36340 | 36360 | 36310 | 36345 | 13170 | 50 | 5 |
| 2024/02/05 | 13:15 | 36345 | 36365 | 36310 | 36320 | 8128 | 55 | -25 |
| 2024/02/05 | 13:30 | 36325 | 36340 | 36300 | 36300 | 9670 | 40 | -25 |
| 2024/02/05 | 13:45 | 36305 | 36360 | 36305 | 36360 | 8567 | 55 | 55 |
| 2024/02/05 | 14:00 | 36360 | 36370 | 36330 | 36365 | 13276 | 40 | 5 |
| 2024/02/05 | 14:15 | 36365 | 36390 | 36360 | 36385 | 10417 | 30 | 20 |
| 2024/02/05 | 14:30 | 36390 | 36400 | 36350 | 36380 | 12957 | 50 | -10 |
| 2024/02/05 | 14:45 | 36380 | 36400 | 36355 | 36375 | 16370 | 45 | -5 |
| 2024/02/05 | 15:00 | 36370 | 36415 | 36350 | 36400 | 20198 | 65 | 30 |
| 2024/02/05 | 15:15 | 36380 | 36380 | 36380 | 36380 | 3252 | 0 | 0 |
| 2024/02/05 | 16:30 | 36400 | 36400 | 36330 | 36350 | 10365 | 70 | -50 |
| 2024/02/05 | 16:45 | 36350 | 36365 | 36330 | 36340 | 4922 | 35 | -10 |
| 2024/02/05 | 17:00 | 36335 | 36355 | 36325 | 36340 | 7134 | 30 | 5 |
| 2024/02/05 | 17:15 | 36345 | 36360 | 36325 | 36355 | 4744 | 35 | 10 |
| 2024/02/05 | 17:30 | 36355 | 36360 | 36285 | 36300 | 7673 | 75 | -55 |
| 2024/02/05 | 17:45 | 36305 | 36305 | 36265 | 36275 | 6272 | 40 | -30 |
| 2024/02/05 | 18:00 | 36270 | 36285 | 36230 | 36240 | 11435 | 55 | -30 |
| 2024/02/05 | 18:15 | 36240 | 36245 | 36210 | 36210 | 10381 | 35 | -30 |
| 2024/02/05 | 18:30 | 36215 | 36255 | 36215 | 36250 | 7693 | 40 | 35 |
| 2024/02/05 | 18:45 | 36250 | 36250 | 36205 | 36220 | 6772 | 45 | -30 |
| 2024/02/05 | 19:00 | 36220 | 36255 | 36220 | 36250 | 4200 | 35 | 30 |
| 2024/02/05 | 19:15 | 36250 | 36280 | 36250 | 36280 | 4437 | 30 | 30 |
| 2024/02/05 | 19:30 | 36280 | 36310 | 36280 | 36300 | 6400 | 30 | 20 |
| 2024/02/05 | 19:45 | 36305 | 36315 | 36290 | 36300 | 3701 | 25 | -5 |
| 2024/02/05 | 20:00 | 36300 | 36305 | 36280 | 36300 | 3552 | 25 | 0 |
| 2024/02/05 | 20:15 | 36300 | 36330 | 36300 | 36305 | 4863 | 30 | 5 |
| 2024/02/05 | 20:30 | 36300 | 36320 | 36300 | 36315 | 3240 | 20 | 15 |
| 2024/02/05 | 20:45 | 36315 | 36320 | 36300 | 36310 | 3846 | 20 | -5 |
| 2024/02/05 | 21:00 | 36310 | 36350 | 36305 | 36340 | 5095 | 45 | 30 |
| 2024/02/05 | 21:15 | 36340 | 36350 | 36320 | 36320 | 3205 | 30 | -20 |
| 2024/02/05 | 21:30 | 36320 | 36360 | 36320 | 36345 | 3900 | 40 | 25 |
| 2024/02/05 | 21:45 | 36345 | 36350 | 36325 | 36345 | 2690 | 25 | 0 |
| 2024/02/05 | 22:00 | 36345 | 36355 | 36315 | 36315 | 4226 | 40 | -30 |
| 2024/02/05 | 22:15 | 36315 | 36320 | 36255 | 36265 | 9332 | 65 | -50 |
| 2024/02/05 | 22:30 | 36265 | 36275 | 36235 | 36240 | 5961 | 40 | -25 |
| 2024/02/05 | 22:45 | 36240 | 36265 | 36230 | 36240 | 7510 | 35 | 0 |
| 2024/02/05 | 23:00 | 36235 | 36260 | 36235 | 36250 | 4946 | 25 | 15 |
| 2024/02/05 | 23:15 | 36255 | 36275 | 36240 | 36270 | 6240 | 35 | 15 |
| 2024/02/05 | 23:30 | 36270 | 36270 | 36230 | 36255 | 10242 | 40 | -15 |
| 2024/02/05 | 23:45 | 36255 | 36290 | 36255 | 36270 | 6671 | 35 | 15 |
| 2024/02/06 | 0:00 | 36270 | 36290 | 36165 | 36200 | 21428 | 125 | -70 |
| 2024/02/06 | 0:15 | 36195 | 36200 | 36115 | 36180 | 21904 | 85 | -15 |
| 2024/02/06 | 0:30 | 36180 | 36210 | 36130 | 36140 | 13289 | 80 | -40 |
| 2024/02/06 | 0:45 | 36135 | 36170 | 36120 | 36165 | 8530 | 50 | 30 |
| 2024/02/06 | 1:00 | 36165 | 36195 | 36155 | 36190 | 9515 | 40 | 25 |
| 2024/02/06 | 1:15 | 36195 | 36200 | 36140 | 36145 | 7958 | 60 | -50 |
| 2024/02/06 | 1:30 | 36140 | 36190 | 36140 | 36180 | 5435 | 50 | 40 |
| 2024/02/06 | 1:45 | 36185 | 36255 | 36185 | 36250 | 5665 | 70 | 65 |
| 2024/02/06 | 2:00 | 36250 | 36270 | 36235 | 36255 | 2980 | 35 | 5 |
| 2024/02/06 | 2:15 | 36255 | 36275 | 36235 | 36270 | 3559 | 40 | 15 |
| 2024/02/06 | 2:30 | 36275 | 36315 | 36265 | 36305 | 7822 | 50 | 30 |
| 2024/02/06 | 2:45 | 36305 | 36310 | 36280 | 36300 | 3455 | 30 | -5 |
| 2024/02/06 | 3:00 | 36305 | 36335 | 36290 | 36330 | 5016 | 45 | 25 |
| 2024/02/06 | 3:15 | 36330 | 36330 | 36285 | 36285 | 5502 | 45 | -45 |
| 2024/02/06 | 3:30 | 36285 | 36330 | 36280 | 36330 | 3887 | 50 | 45 |
| 2024/02/06 | 3:45 | 36330 | 36335 | 36310 | 36330 | 3900 | 25 | 0 |
| 2024/02/06 | 4:00 | 36330 | 36335 | 36305 | 36330 | 3695 | 30 | 0 |
| 2024/02/06 | 4:15 | 36325 | 36370 | 36325 | 36360 | 3958 | 45 | 35 |
| 2024/02/06 | 4:30 | 36365 | 36390 | 36360 | 36390 | 4162 | 30 | 25 |
| 2024/02/06 | 4:45 | 36395 | 36405 | 36380 | 36385 | 3612 | 25 | -10 |
| 2024/02/06 | 5:00 | 36385 | 36390 | 36310 | 36315 | 5071 | 80 | -70 |
| 2024/02/06 | 5:15 | 36315 | 36380 | 36300 | 36375 | 3897 | 80 | 60 |
| 2024/02/06 | 5:30 | 36375 | 36380 | 36330 | 36330 | 2763 | 50 | -45 |
| 2024/02/06 | 5:45 | 36330 | 36355 | 36320 | 36350 | 2752 | 35 | 20 |
| 2024/02/06 | 6:00 | 36335 | 36335 | 36335 | 36335 | 1214 | 0 | 0 |
| 2024/02/06 | 8:45 | 36300 | 36300 | 36245 | 36260 | 15942 | 55 | -40 |
| 2024/02/06 | 9:00 | 36260 | 36260 | 36140 | 36185 | 49766 | 120 | -75 |
| 2024/02/06 | 9:15 | 36185 | 36205 | 36115 | 36130 | 33576 | 90 | -55 |
| 2024/02/06 | 9:30 | 36130 | 36175 | 36090 | 36105 | 28325 | 85 | -25 |
| 2024/02/06 | 9:45 | 36110 | 36170 | 36100 | 36105 | 19138 | 70 | -5 |
| 2024/02/06 | 10:00 | 36105 | 36130 | 36070 | 36085 | 19019 | 60 | -20 |
| 2024/02/06 | 10:15 | 36090 | 36105 | 36050 | 36085 | 22736 | 55 | -5 |
| 2024/02/06 | 10:30 | 36085 | 36150 | 36080 | 36115 | 20274 | 70 | 30 |
| 2024/02/06 | 10:45 | 36120 | 36160 | 36110 | 36110 | 16334 | 50 | -10 |
| 2024/02/06 | 11:00 | 36110 | 36135 | 36100 | 36115 | 12619 | 35 | 5 |
| 2024/02/06 | 11:15 | 36115 | 36145 | 36095 | 36105 | 11069 | 50 | -10 |
| 2024/02/06 | 11:30 | 36100 | 36105 | 36060 | 36085 | 8770 | 45 | -15 |
| 2024/02/06 | 11:45 | 36085 | 36105 | 36070 | 36075 | 6120 | 35 | -10 |
| 2024/02/06 | 12:00 | 36080 | 36130 | 36075 | 36120 | 8563 | 55 | 40 |
| 2024/02/06 | 12:15 | 36120 | 36145 | 36115 | 36125 | 9804 | 30 | 5 |
| 2024/02/06 | 12:30 | 36125 | 36140 | 36095 | 36125 | 17036 | 45 | 0 |
| 2024/02/06 | 12:45 | 36125 | 36160 | 36105 | 36160 | 10659 | 55 | 35 |
| 2024/02/06 | 13:00 | 36155 | 36185 | 36140 | 36185 | 12872 | 45 | 30 |
| 2024/02/06 | 13:15 | 36185 | 36245 | 36175 | 36225 | 26221 | 70 | 40 |
| 2024/02/06 | 13:30 | 36230 | 36260 | 36205 | 36255 | 26925 | 55 | 25 |
| 2024/02/06 | 13:45 | 36255 | 36265 | 36225 | 36245 | 18592 | 40 | -10 |
| 2024/02/06 | 14:00 | 36245 | 36285 | 36245 | 36270 | 22903 | 40 | 25 |
| 2024/02/06 | 14:15 | 36270 | 36280 | 36230 | 36260 | 18280 | 50 | -10 |
| 2024/02/06 | 14:30 | 36260 | 36265 | 36220 | 36220 | 14290 | 45 | -40 |
| 2024/02/06 | 14:45 | 36220 | 36230 | 36110 | 36130 | 36077 | 120 | -90 |
| 2024/02/06 | 15:00 | 36135 | 36135 | 36080 | 36095 | 20480 | 55 | -40 |
| 2024/02/06 | 15:15 | 36080 | 36080 | 36080 | 36080 | 2678 | 0 | 0 |
| 2024/02/06 | 16:30 | 36110 | 36140 | 36090 | 36120 | 12392 | 50 | 10 |
| 2024/02/06 | 16:45 | 36120 | 36140 | 36110 | 36140 | 4732 | 30 | 20 |
| 2024/02/06 | 17:00 | 36135 | 36190 | 36135 | 36190 | 14017 | 55 | 55 |
| 2024/02/06 | 17:15 | 36185 | 36190 | 36135 | 36140 | 8289 | 55 | -45 |
| 2024/02/06 | 17:30 | 36145 | 36170 | 36120 | 36125 | 6520 | 50 | -20 |
| 2024/02/06 | 17:45 | 36125 | 36145 | 36115 | 36130 | 6373 | 30 | 5 |
| 2024/02/06 | 18:00 | 36130 | 36140 | 36090 | 36115 | 5575 | 50 | -15 |
| 2024/02/06 | 18:15 | 36115 | 36135 | 36115 | 36130 | 3278 | 20 | 15 |
| 2024/02/06 | 18:30 | 36130 | 36155 | 36115 | 36145 | 3821 | 40 | 15 |
| 2024/02/06 | 18:45 | 36140 | 36140 | 36110 | 36115 | 4765 | 30 | -25 |
| 2024/02/06 | 19:00 | 36115 | 36120 | 36090 | 36110 | 5619 | 30 | -5 |
| 2024/02/06 | 19:15 | 36110 | 36110 | 36065 | 36065 | 6856 | 45 | -45 |
| 2024/02/06 | 19:30 | 36070 | 36105 | 36065 | 36105 | 4358 | 40 | 35 |
| 2024/02/06 | 19:45 | 36105 | 36130 | 36095 | 36130 | 5620 | 35 | 25 |
| 2024/02/06 | 20:00 | 36130 | 36140 | 36090 | 36100 | 3794 | 50 | -30 |
| 2024/02/06 | 20:15 | 36095 | 36105 | 36075 | 36090 | 4317 | 30 | -5 |
| 2024/02/06 | 20:30 | 36090 | 36095 | 36065 | 36080 | 4858 | 30 | -10 |
| 2024/02/06 | 20:45 | 36080 | 36090 | 36065 | 36090 | 3371 | 25 | 10 |
| 2024/02/06 | 21:00 | 36090 | 36095 | 36065 | 36065 | 3353 | 30 | -25 |
| 2024/02/06 | 21:15 | 36065 | 36085 | 36055 | 36060 | 2969 | 30 | -5 |
| 2024/02/06 | 21:30 | 36060 | 36085 | 36045 | 36080 | 4567 | 40 | 20 |
| 2024/02/06 | 21:45 | 36085 | 36095 | 36065 | 36070 | 3832 | 30 | -15 |
| 2024/02/06 | 22:00 | 36075 | 36115 | 36070 | 36100 | 4313 | 45 | 25 |
| 2024/02/06 | 22:15 | 36105 | 36120 | 36095 | 36120 | 3353 | 25 | 15 |
| 2024/02/06 | 22:30 | 36120 | 36125 | 36095 | 36120 | 5445 | 30 | 0 |
| 2024/02/06 | 22:45 | 36120 | 36150 | 36120 | 36125 | 6281 | 30 | 5 |
| 2024/02/06 | 23:00 | 36130 | 36145 | 36115 | 36125 | 3379 | 30 | -5 |
| 2024/02/06 | 23:15 | 36130 | 36135 | 36110 | 36120 | 3265 | 25 | -10 |
| 2024/02/06 | 23:30 | 36120 | 36185 | 36100 | 36175 | 13914 | 85 | 55 |
| 2024/02/06 | 23:45 | 36175 | 36195 | 36120 | 36135 | 16621 | 75 | -40 |
| 2024/02/07 | 0:00 | 36130 | 36130 | 35965 | 35980 | 28784 | 165 | -150 |
| 2024/02/07 | 0:15 | 35980 | 36040 | 35965 | 36000 | 27291 | 75 | 20 |
| 2024/02/07 | 0:30 | 35995 | 36050 | 35975 | 36045 | 11341 | 75 | 50 |
| 2024/02/07 | 0:45 | 36045 | 36070 | 36030 | 36050 | 9734 | 40 | 5 |
| 2024/02/07 | 1:00 | 36050 | 36060 | 35990 | 36005 | 8566 | 70 | -45 |
| 2024/02/07 | 1:15 | 36005 | 36035 | 35995 | 36000 | 6576 | 40 | -5 |
| 2024/02/07 | 1:30 | 36005 | 36020 | 35950 | 35965 | 8878 | 70 | -40 |
| 2024/02/07 | 1:45 | 35960 | 35960 | 35875 | 35895 | 15089 | 85 | -65 |
| 2024/02/07 | 2:00 | 35895 | 35910 | 35855 | 35865 | 7872 | 55 | -30 |
| 2024/02/07 | 2:15 | 35865 | 35900 | 35810 | 35875 | 11948 | 90 | 10 |
| 2024/02/07 | 2:30 | 35870 | 35890 | 35840 | 35880 | 4889 | 50 | 10 |
| 2024/02/07 | 2:45 | 35875 | 35880 | 35845 | 35865 | 3811 | 35 | -10 |
| 2024/02/07 | 3:00 | 35860 | 35900 | 35850 | 35865 | 5753 | 50 | 5 |
| 2024/02/07 | 3:15 | 35865 | 35900 | 35850 | 35880 | 4233 | 50 | 15 |
| 2024/02/07 | 3:30 | 35885 | 35910 | 35875 | 35895 | 2693 | 35 | 10 |
| 2024/02/07 | 3:45 | 35900 | 35910 | 35890 | 35905 | 1910 | 20 | 5 |
| 2024/02/07 | 4:00 | 35905 | 35910 | 35845 | 35850 | 5205 | 65 | -55 |
| 2024/02/07 | 4:15 | 35850 | 35900 | 35845 | 35880 | 3058 | 55 | 30 |
| 2024/02/07 | 4:30 | 35875 | 35900 | 35870 | 35895 | 2415 | 30 | 20 |
| 2024/02/07 | 4:45 | 35895 | 35945 | 35895 | 35935 | 4368 | 50 | 40 |
| 2024/02/07 | 5:00 | 35940 | 35955 | 35925 | 35930 | 4613 | 30 | -10 |
| 2024/02/07 | 5:15 | 35935 | 35950 | 35915 | 35945 | 2510 | 35 | 10 |
| 2024/02/07 | 5:30 | 35945 | 35950 | 35905 | 35930 | 2030 | 45 | -15 |
| 2024/02/07 | 5:45 | 35925 | 35955 | 35915 | 35955 | 1830 | 40 | 30 |
| 2024/02/07 | 6:00 | 35965 | 35965 | 35965 | 35965 | 1495 | 0 | 0 |
| 2024/02/07 | 8:45 | 35955 | 35960 | 35865 | 35910 | 25968 | 95 | -45 |
| 2024/02/07 | 9:00 | 35910 | 36005 | 35890 | 35925 | 61810 | 115 | 15 |
| 2024/02/07 | 9:15 | 35920 | 36065 | 35915 | 35970 | 44728 | 150 | 50 |
| 2024/02/07 | 9:30 | 35975 | 36115 | 35950 | 36085 | 39744 | 165 | 110 |
| 2024/02/07 | 9:45 | 36080 | 36180 | 36075 | 36165 | 37248 | 105 | 85 |
| 2024/02/07 | 10:00 | 36165 | 36190 | 36120 | 36190 | 28718 | 70 | 25 |
| 2024/02/07 | 10:15 | 36190 | 36190 | 36070 | 36070 | 28770 | 120 | -120 |
| 2024/02/07 | 10:30 | 36065 | 36110 | 36055 | 36070 | 21334 | 55 | 5 |
| 2024/02/07 | 10:45 | 36070 | 36100 | 36050 | 36095 | 17048 | 50 | 25 |
| 2024/02/07 | 11:00 | 36095 | 36130 | 36090 | 36095 | 15126 | 40 | 0 |
| 2024/02/07 | 11:15 | 36095 | 36115 | 36060 | 36105 | 9532 | 55 | 10 |
| 2024/02/07 | 11:30 | 36105 | 36120 | 36095 | 36115 | 4203 | 25 | 10 |
| 2024/02/07 | 11:45 | 36115 | 36125 | 36080 | 36100 | 4705 | 45 | -15 |
| 2024/02/07 | 12:00 | 36100 | 36100 | 36065 | 36080 | 4023 | 35 | -20 |
| 2024/02/07 | 12:15 | 36075 | 36085 | 36065 | 36070 | 3508 | 20 | -5 |
| 2024/02/07 | 12:30 | 36070 | 36075 | 35875 | 35880 | 47944 | 200 | -190 |
| 2024/02/07 | 12:45 | 35880 | 35920 | 35830 | 35875 | 46780 | 90 | -5 |
| 2024/02/07 | 13:00 | 35870 | 35955 | 35865 | 35950 | 24011 | 90 | 80 |
| 2024/02/07 | 13:15 | 35950 | 36060 | 35945 | 36060 | 29294 | 115 | 110 |
| 2024/02/07 | 13:30 | 36060 | 36105 | 36035 | 36100 | 21103 | 70 | 40 |
| 2024/02/07 | 13:45 | 36095 | 36100 | 36060 | 36080 | 14437 | 40 | -15 |
| 2024/02/07 | 14:00 | 36080 | 36085 | 36035 | 36070 | 18746 | 50 | -10 |
| 2024/02/07 | 14:15 | 36065 | 36100 | 36055 | 36100 | 12721 | 45 | 35 |
| 2024/02/07 | 14:30 | 36100 | 36110 | 36055 | 36080 | 17030 | 55 | -20 |
| 2024/02/07 | 14:45 | 36085 | 36120 | 36070 | 36120 | 19312 | 50 | 35 |
| 2024/02/07 | 15:00 | 36115 | 36150 | 36110 | 36120 | 18030 | 40 | 5 |
| 2024/02/07 | 15:15 | 36130 | 36130 | 36130 | 36130 | 2850 | 0 | 0 |
| 2024/02/07 | 16:30 | 36095 | 36100 | 36060 | 36080 | 8370 | 40 | -15 |
| 2024/02/07 | 16:45 | 36085 | 36095 | 36065 | 36075 | 4117 | 30 | -10 |
| 2024/02/07 | 17:00 | 36075 | 36105 | 36075 | 36080 | 8177 | 30 | 5 |
| 2024/02/07 | 17:15 | 36080 | 36105 | 36050 | 36060 | 5332 | 55 | -20 |
| 2024/02/07 | 17:30 | 36060 | 36095 | 36050 | 36090 | 4583 | 45 | 30 |
| 2024/02/07 | 17:45 | 36090 | 36130 | 36090 | 36125 | 5828 | 40 | 35 |
| 2024/02/07 | 18:00 | 36120 | 36120 | 36070 | 36095 | 4384 | 50 | -25 |
| 2024/02/07 | 18:15 | 36095 | 36095 | 36060 | 36065 | 3694 | 35 | -30 |
| 2024/02/07 | 18:30 | 36065 | 36080 | 36055 | 36070 | 4349 | 25 | 5 |
| 2024/02/07 | 18:45 | 36070 | 36095 | 36070 | 36085 | 3130 | 25 | 15 |
| 2024/02/07 | 19:00 | 36085 | 36105 | 36080 | 36100 | 3352 | 25 | 15 |
| 2024/02/07 | 19:15 | 36100 | 36120 | 36095 | 36115 | 2329 | 25 | 15 |
| 2024/02/07 | 19:30 | 36115 | 36115 | 36075 | 36075 | 3505 | 40 | -40 |
| 2024/02/07 | 19:45 | 36075 | 36090 | 36060 | 36065 | 3632 | 30 | -10 |
| 2024/02/07 | 20:00 | 36070 | 36080 | 36065 | 36070 | 3101 | 15 | 0 |
| 2024/02/07 | 20:15 | 36065 | 36085 | 36065 | 36085 | 2772 | 20 | 20 |
| 2024/02/07 | 20:30 | 36085 | 36110 | 36075 | 36095 | 3594 | 35 | 10 |
| 2024/02/07 | 20:45 | 36095 | 36105 | 36090 | 36100 | 2699 | 15 | 5 |
| 2024/02/07 | 21:00 | 36100 | 36100 | 36075 | 36090 | 3872 | 25 | -10 |
| 2024/02/07 | 21:15 | 36090 | 36100 | 36080 | 36100 | 2360 | 20 | 10 |
| 2024/02/07 | 21:30 | 36105 | 36155 | 36100 | 36150 | 8187 | 55 | 45 |
| 2024/02/07 | 21:45 | 36150 | 36175 | 36145 | 36170 | 9318 | 30 | 20 |
| 2024/02/07 | 22:00 | 36170 | 36215 | 36160 | 36210 | 14792 | 55 | 40 |
| 2024/02/07 | 22:15 | 36210 | 36220 | 36170 | 36195 | 9031 | 50 | -15 |
| 2024/02/07 | 22:30 | 36190 | 36225 | 36180 | 36225 | 6252 | 45 | 35 |
| 2024/02/07 | 22:45 | 36225 | 36245 | 36215 | 36230 | 8926 | 30 | 5 |
| 2024/02/07 | 23:00 | 36230 | 36240 | 36215 | 36220 | 4938 | 25 | -10 |
| 2024/02/07 | 23:15 | 36225 | 36235 | 36195 | 36235 | 6730 | 40 | 10 |
| 2024/02/07 | 23:30 | 36235 | 36245 | 36140 | 36150 | 17392 | 105 | -85 |
| 2024/02/07 | 23:45 | 36145 | 36170 | 36115 | 36150 | 15345 | 55 | 5 |
| 2024/02/08 | 0:00 | 36150 | 36220 | 36135 | 36205 | 13714 | 85 | 55 |
| 2024/02/08 | 0:15 | 36210 | 36255 | 36185 | 36250 | 13939 | 70 | 40 |
| 2024/02/08 | 0:30 | 36250 | 36255 | 36185 | 36200 | 9710 | 70 | -50 |
| 2024/02/08 | 0:45 | 36200 | 36235 | 36185 | 36190 | 9457 | 50 | -10 |
| 2024/02/08 | 1:00 | 36190 | 36210 | 36155 | 36200 | 10776 | 55 | 10 |
| 2024/02/08 | 1:15 | 36205 | 36210 | 36165 | 36200 | 5371 | 45 | -5 |
| 2024/02/08 | 1:30 | 36205 | 36215 | 36195 | 36215 | 5585 | 20 | 10 |
| 2024/02/08 | 1:45 | 36215 | 36230 | 36200 | 36230 | 3323 | 30 | 15 |
| 2024/02/08 | 2:00 | 36230 | 36255 | 36225 | 36255 | 4181 | 30 | 25 |
| 2024/02/08 | 2:15 | 36250 | 36270 | 36235 | 36245 | 2953 | 35 | -5 |
| 2024/02/08 | 2:30 | 36245 | 36250 | 36205 | 36230 | 2403 | 45 | -15 |
| 2024/02/08 | 2:45 | 36225 | 36240 | 36215 | 36235 | 2204 | 25 | 10 |
| 2024/02/08 | 3:00 | 36235 | 36270 | 36220 | 36245 | 6384 | 50 | 10 |
| 2024/02/08 | 3:15 | 36245 | 36270 | 36235 | 36270 | 3220 | 35 | 25 |
| 2024/02/08 | 3:30 | 36270 | 36285 | 36240 | 36255 | 5333 | 45 | -15 |
| 2024/02/08 | 3:45 | 36255 | 36280 | 36240 | 36275 | 1893 | 40 | 20 |
| 2024/02/08 | 4:00 | 36270 | 36305 | 36270 | 36300 | 3175 | 35 | 30 |
| 2024/02/08 | 4:15 | 36295 | 36305 | 36270 | 36290 | 2771 | 35 | -5 |
| 2024/02/08 | 4:30 | 36290 | 36310 | 36280 | 36295 | 2713 | 30 | 5 |
| 2024/02/08 | 4:45 | 36300 | 36320 | 36295 | 36300 | 2433 | 25 | 0 |
| 2024/02/08 | 5:00 | 36300 | 36315 | 36285 | 36290 | 2138 | 30 | -10 |
| 2024/02/08 | 5:15 | 36290 | 36305 | 36270 | 36295 | 2767 | 35 | 5 |
| 2024/02/08 | 5:30 | 36300 | 36325 | 36285 | 36320 | 3041 | 40 | 20 |
| 2024/02/08 | 5:45 | 36325 | 36325 | 36285 | 36300 | 2121 | 40 | -25 |
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
2025/02/09
2025/2/3~2/7 日経225先物、時間帯別変動幅
