日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/04/05 9:00 30105 30215 30055 30060 60396 160 -45
2021/04/05 9:15 30060 30115 30025 30070 32228 90 10
2021/04/05 9:30 30070 30155 30070 30110 21433 85 40
2021/04/05 9:45 30110 30165 30100 30145 14506 65 35
2021/04/05 10:00 30150 30155 30095 30100 9107 60 -50
2021/04/05 10:15 30100 30130 30070 30085 11978 60 -15
2021/04/05 10:30 30085 30100 30055 30060 7540 45 -25
2021/04/05 10:45 30060 30115 30060 30110 8147 55 50
2021/04/05 11:00 30110 30115 30080 30085 5021 35 -25
2021/04/05 11:15 30085 30110 30075 30085 8227 35 0
2021/04/05 11:30 30085 30100 30080 30095 2488 20 10
2021/04/05 11:45 30095 30095 30080 30085 1484 15 -10
2021/04/05 12:00 30080 30110 30080 30105 2575 30 25
2021/04/05 12:15 30105 30140 30105 30125 4772 35 20
2021/04/05 12:30 30125 30145 30105 30110 11755 40 -15
2021/04/05 12:45 30110 30145 30095 30140 6870 50 30
2021/04/05 13:00 30135 30140 30115 30120 6118 25 -15
2021/04/05 13:15 30120 30135 30115 30115 3877 20 -5
2021/04/05 13:30 30115 30120 30090 30090 4161 30 -25
2021/04/05 13:45 30090 30110 30085 30100 4587 25 10
2021/04/05 14:00 30095 30120 30085 30095 6250 35 0
2021/04/05 14:15 30095 30105 30080 30095 7265 25 0
2021/04/05 14:30 30090 30145 30080 30125 13756 65 35
2021/04/05 14:45 30125 30135 30070 30085 15970 65 -40
2021/04/05 15:00 30085 30100 30070 30090 9821 30 5
2021/04/05 15:15 30075 30075 30075 30075 3994 0 0
2021/04/05 16:30 30070 30095 30060 30075 4005 35 5
2021/04/05 16:45 30075 30105 30070 30100 2326 35 25
2021/04/05 17:00 30100 30105 30080 30085 2126 25 -15
2021/04/05 17:15 30085 30090 30065 30070 1439 25 -15
2021/04/05 17:30 30070 30085 30065 30085 1043 20 15
2021/04/05 17:45 30085 30095 30075 30075 1836 20 -10
2021/04/05 18:00 30075 30090 30065 30075 1240 25 0
2021/04/05 18:15 30075 30085 30075 30085 390 10 10
2021/04/05 18:30 30090 30100 30085 30095 606 15 5
2021/04/05 18:45 30100 30100 30085 30085 844 15 -15
2021/04/05 19:00 30085 30090 30085 30090 479 5 5
2021/04/05 19:15 30090 30100 30085 30095 626 15 5
2021/04/05 19:30 30095 30120 30090 30105 2372 30 10
2021/04/05 19:45 30105 30110 30100 30105 396 10 0
2021/04/05 20:00 30110 30125 30100 30115 1904 25 5
2021/04/05 20:15 30115 30120 30105 30110 931 15 -5
2021/04/05 20:30 30110 30115 30085 30090 1437 30 -20
2021/04/05 20:45 30090 30095 30080 30095 1833 15 5
2021/04/05 21:00 30090 30100 30085 30090 902 15 0
2021/04/05 21:15 30090 30105 30090 30105 781 15 15
2021/04/05 21:30 30105 30105 30090 30095 927 15 -10
2021/04/05 21:45 30095 30110 30095 30100 1016 15 5
2021/04/05 22:00 30105 30105 30095 30100 507 10 -5
2021/04/05 22:15 30105 30105 30090 30095 1265 15 -10
2021/04/05 22:30 30095 30115 30085 30090 3413 30 -5
2021/04/05 22:45 30090 30100 30065 30075 3753 35 -15
2021/04/05 23:00 30080 30085 30025 30050 8243 60 -30
2021/04/05 23:15 30055 30085 30050 30060 5530 35 5
2021/04/05 23:30 30055 30085 30055 30085 2606 30 30
2021/04/05 23:45 30085 30100 30075 30080 3405 25 -5
2021/04/06 0:00 30080 30095 30070 30090 1719 25 10
2021/04/06 0:15 30090 30095 30075 30085 1340 20 -5
2021/04/06 0:30 30090 30115 30085 30105 3733 30 15
2021/04/06 0:45 30105 30115 30095 30115 1504 20 10
2021/04/06 1:00 30110 30120 30105 30115 695 15 5
2021/04/06 1:15 30115 30120 30110 30120 792 10 5
2021/04/06 1:30 30120 30165 30115 30145 4827 50 25
2021/04/06 1:45 30150 30155 30120 30140 1922 35 -10
2021/04/06 2:00 30135 30140 30120 30125 1119 20 -10
2021/04/06 2:15 30125 30135 30120 30130 1092 15 5
2021/04/06 2:30 30130 30140 30125 30130 636 15 0
2021/04/06 2:45 30130 30160 30130 30155 996 30 25
2021/04/06 3:00 30155 30160 30145 30145 819 15 -10
2021/04/06 3:15 30145 30150 30140 30145 545 10 0
2021/04/06 3:30 30150 30155 30140 30145 949 15 -5
2021/04/06 3:45 30145 30150 30135 30140 589 15 -5
2021/04/06 4:00 30135 30145 30125 30130 1780 20 -5
2021/04/06 4:15 30130 30150 30130 30145 1143 20 15
2021/04/06 4:30 30140 30160 30140 30155 1453 20 15
2021/04/06 4:45 30150 30225 30150 30185 7443 75 35
2021/04/06 5:00 30185 30220 30180 30210 2101 40 25
2021/04/06 5:15 30210 30240 30210 30235 1423 30 25
2021/04/06 5:30 30245 30245 30245 30245 1410 0 0
2021/04/06 8:45 30250 30280 30220 30225 18192 60 -25
2021/04/06 9:00 30225 30235 30075 30140 56376 160 -85
2021/04/06 9:15 30140 30145 30075 30085 21134 70 -55
2021/04/06 9:30 30085 30110 30045 30095 20828 65 10
2021/04/06 9:45 30095 30120 30065 30070 12678 55 -25
2021/04/06 10:00 30070 30095 30050 30060 10098 45 -10
2021/04/06 10:15 30060 30070 30030 30030 7938 40 -30
2021/04/06 10:30 30035 30050 29965 29970 20024 85 -65
2021/04/06 10:45 29970 29980 29850 29880 36346 130 -90
2021/04/06 11:00 29880 29915 29805 29840 31542 110 -40
2021/04/06 11:15 29840 29890 29825 29870 18726 65 30
2021/04/06 11:30 29875 29880 29835 29870 10530 45 -5
2021/04/06 11:45 29870 29880 29850 29880 4841 30 10
2021/04/06 12:00 29880 29885 29855 29855 4508 30 -25
2021/04/06 12:15 29860 29885 29840 29855 6950 45 -5
2021/04/06 12:30 29855 29855 29730 29770 50216 125 -85
2021/04/06 12:45 29770 29780 29720 29755 19212 60 -15
2021/04/06 13:00 29755 29785 29750 29770 9832 35 15
2021/04/06 13:15 29770 29800 29710 29785 19115 90 15
2021/04/06 13:30 29780 29810 29760 29795 15255 50 15
2021/04/06 13:45 29795 29800 29755 29765 7766 45 -30
2021/04/06 14:00 29765 29765 29730 29755 10461 35 -10
2021/04/06 14:15 29750 29760 29715 29715 11489 45 -35
2021/04/06 14:30 29715 29750 29690 29695 22880 60 -20
2021/04/06 14:45 29700 29760 29670 29710 33836 90 10
2021/04/06 15:00 29715 29755 29700 29725 20767 55 10
2021/04/06 15:15 29700 29700 29700 29700 5615 0 0
2021/04/06 16:30 29730 29790 29720 29790 14576 70 60
2021/04/06 16:45 29790 29800 29760 29775 8930 40 -15
2021/04/06 17:00 29775 29790 29760 29765 4673 30 -10
2021/04/06 17:15 29765 29770 29740 29765 5622 30 0
2021/04/06 17:30 29765 29820 29765 29805 10107 55 40
2021/04/06 17:45 29805 29815 29795 29795 5407 20 -10
2021/04/06 18:00 29795 29800 29785 29790 4051 15 -5
2021/04/06 18:15 29785 29820 29785 29800 3453 35 15
2021/04/06 18:30 29800 29815 29795 29805 2729 20 5
2021/04/06 18:45 29805 29825 29795 29810 3682 30 5
2021/04/06 19:00 29805 29840 29805 29835 3382 35 30
2021/04/06 19:15 29830 29840 29805 29810 4178 35 -20
2021/04/06 19:30 29810 29825 29800 29805 2972 25 -5
2021/04/06 19:45 29810 29820 29800 29805 2602 20 -5
2021/04/06 20:00 29805 29815 29785 29785 2917 30 -20
2021/04/06 20:15 29785 29810 29780 29795 3569 30 10
2021/04/06 20:30 29800 29830 29795 29820 3342 35 20
2021/04/06 20:45 29820 29830 29815 29825 3758 15 5
2021/04/06 21:00 29825 29825 29800 29810 4290 25 -15
2021/04/06 21:15 29810 29810 29755 29760 5955 55 -50
2021/04/06 21:30 29760 29785 29715 29720 7690 70 -40
2021/04/06 21:45 29725 29745 29665 29680 12260 80 -45
2021/04/06 22:00 29680 29715 29670 29715 5996 45 35
2021/04/06 22:15 29715 29715 29675 29680 4333 40 -35
2021/04/06 22:30 29685 29695 29640 29665 14889 55 -20
2021/04/06 22:45 29665 29730 29665 29720 11339 65 55
2021/04/06 23:00 29720 29735 29700 29730 6663 35 10
2021/04/06 23:15 29730 29745 29720 29720 6577 25 -10
2021/04/06 23:30 29725 29740 29705 29715 5536 35 -10
2021/04/06 23:45 29715 29750 29715 29750 5163 35 35
2021/04/07 0:00 29745 29750 29720 29725 5089 30 -20
2021/04/07 0:15 29725 29735 29710 29720 3650 25 -5
2021/04/07 0:30 29725 29755 29705 29750 4641 50 25
2021/04/07 0:45 29750 29780 29750 29770 4134 30 20
2021/04/07 1:00 29770 29775 29755 29755 1995 20 -15
2021/04/07 1:15 29755 29770 29750 29755 2225 20 0
2021/04/07 1:30 29755 29760 29730 29745 1973 30 -10
2021/04/07 1:45 29740 29740 29720 29740 1751 20 0
2021/04/07 2:00 29735 29745 29700 29720 4287 45 -15
2021/04/07 2:15 29715 29720 29685 29690 3013 35 -25
2021/04/07 2:30 29690 29715 29685 29710 2473 30 20
2021/04/07 2:45 29710 29715 29700 29700 1189 15 -10
2021/04/07 3:00 29705 29730 29705 29705 1164 25 0
2021/04/07 3:15 29705 29705 29685 29690 1422 20 -15
2021/04/07 3:30 29685 29685 29660 29675 2167 25 -10
2021/04/07 3:45 29675 29690 29655 29660 3311 35 -15
2021/04/07 4:00 29660 29665 29610 29625 6125 55 -35
2021/04/07 4:15 29620 29660 29615 29650 2262 45 30
2021/04/07 4:30 29655 29665 29640 29650 1803 25 -5
2021/04/07 4:45 29650 29685 29640 29680 3512 45 30
2021/04/07 5:00 29685 29685 29645 29665 1033 40 -20
2021/04/07 5:15 29665 29670 29635 29645 979 35 -20
2021/04/07 5:30 29630 29630 29630 29630 1707 0 0
2021/04/07 8:45 29720 29765 29690 29755 16000 75 35
2021/04/07 9:00 29755 29810 29700 29805 32299 110 50
2021/04/07 9:15 29810 29820 29740 29785 20895 80 -25
2021/04/07 9:30 29785 29870 29770 29835 29563 100 50
2021/04/07 9:45 29835 29845 29795 29805 11865 50 -30
2021/04/07 10:00 29810 29810 29755 29810 14197 55 0
2021/04/07 10:15 29805 29815 29750 29780 12599 65 -25
2021/04/07 10:30 29775 29785 29625 29630 28209 160 -145
2021/04/07 10:45 29635 29635 29515 29595 48040 120 -40
2021/04/07 11:00 29590 29725 29585 29710 41128 140 120
2021/04/07 11:15 29710 29735 29670 29690 21360 65 -20
2021/04/07 11:30 29690 29710 29680 29705 4722 30 15
2021/04/07 11:45 29705 29730 29690 29700 6742 40 -5
2021/04/07 12:00 29700 29730 29680 29725 4252 50 25
2021/04/07 12:15 29725 29735 29705 29725 5281 30 0
2021/04/07 12:30 29725 29805 29720 29785 24243 85 60
2021/04/07 12:45 29785 29805 29770 29800 8146 35 15
2021/04/07 13:00 29800 29810 29775 29775 6557 35 -25
2021/04/07 13:15 29775 29775 29715 29735 15123 60 -40
2021/04/07 13:30 29735 29740 29710 29740 6025 30 5
2021/04/07 13:45 29740 29750 29720 29745 3994 30 5
2021/04/07 14:00 29745 29760 29715 29740 8287 45 -5
2021/04/07 14:15 29735 29745 29695 29740 8173 50 5
2021/04/07 14:30 29745 29765 29720 29725 9599 45 -20
2021/04/07 14:45 29725 29750 29710 29735 12910 40 10
2021/04/07 15:00 29735 29740 29705 29715 9044 35 -20
2021/04/07 15:15 29710 29710 29710 29710 3053 0 0
2021/04/07 16:30 29705 29720 29665 29680 7929 55 -25
2021/04/07 16:45 29685 29700 29670 29690 5364 30 5
2021/04/07 17:00 29690 29705 29680 29695 3201 25 5
2021/04/07 17:15 29695 29700 29670 29680 3364 30 -15
2021/04/07 17:30 29675 29685 29640 29655 10322 45 -20
2021/04/07 17:45 29660 29660 29640 29655 2520 20 -5
2021/04/07 18:00 29650 29685 29645 29655 6628 40 5
2021/04/07 18:15 29650 29650 29615 29635 7585 35 -15
2021/04/07 18:30 29635 29640 29600 29635 4319 40 0
2021/04/07 18:45 29635 29640 29620 29625 2540 20 -10
2021/04/07 19:00 29620 29650 29620 29650 2877 30 30
2021/04/07 19:15 29650 29650 29620 29625 2621 30 -25
2021/04/07 19:30 29625 29630 29615 29625 2443 15 0
2021/04/07 19:45 29625 29635 29610 29615 2903 25 -10
2021/04/07 20:00 29610 29630 29610 29630 2010 20 20
2021/04/07 20:15 29630 29650 29625 29630 2655 25 0
2021/04/07 20:30 29630 29640 29620 29625 2148 20 -5
2021/04/07 20:45 29625 29630 29605 29615 2671 25 -10
2021/04/07 21:00 29615 29615 29585 29585 4492 30 -30
2021/04/07 21:15 29585 29585 29555 29565 5733 30 -20
2021/04/07 21:30 29570 29585 29565 29585 4234 20 15
2021/04/07 21:45 29580 29580 29555 29565 4414 25 -15
2021/04/07 22:00 29570 29590 29565 29585 2785 25 15
2021/04/07 22:15 29585 29600 29580 29600 3846 20 15
2021/04/07 22:30 29600 29650 29600 29630 12425 50 30
2021/04/07 22:45 29630 29640 29620 29625 4225 20 -5
2021/04/07 23:00 29625 29645 29605 29635 6339 40 10
2021/04/07 23:15 29635 29680 29630 29680 7518 50 45
2021/04/07 23:30 29680 29685 29660 29670 5326 25 -10
2021/04/07 23:45 29670 29685 29665 29675 3564 20 5
2021/04/08 0:00 29670 29685 29665 29665 3032 20 -5
2021/04/08 0:15 29665 29675 29630 29645 5657 45 -20
2021/04/08 0:30 29650 29650 29595 29605 7802 55 -45
2021/04/08 0:45 29600 29620 29595 29620 4245 25 20
2021/04/08 1:00 29620 29640 29615 29625 3268 25 5
2021/04/08 1:15 29620 29625 29590 29595 4683 35 -25
2021/04/08 1:30 29590 29630 29590 29615 1968 40 25
2021/04/08 1:45 29615 29630 29605 29615 3900 25 0
2021/04/08 2:00 29620 29650 29615 29640 2576 35 20
2021/04/08 2:15 29640 29640 29625 29625 955 15 -15
2021/04/08 2:30 29625 29650 29620 29645 1137 30 20
2021/04/08 2:45 29645 29660 29640 29645 2259 20 0
2021/04/08 3:00 29650 29670 29645 29670 2122 25 20
2021/04/08 3:15 29665 29670 29645 29655 884 25 -10
2021/04/08 3:30 29655 29665 29650 29655 597 15 0
2021/04/08 3:45 29650 29655 29635 29635 960 20 -15
2021/04/08 4:00 29640 29655 29635 29635 1222 20 -5
2021/04/08 4:15 29635 29660 29635 29645 941 25 10
2021/04/08 4:30 29645 29660 29630 29660 1514 30 15
2021/04/08 4:45 29660 29685 29645 29685 2190 40 25
2021/04/08 5:00 29680 29705 29680 29695 2054 25 15
2021/04/08 5:15 29700 29700 29675 29680 997 25 -20
2021/04/08 5:30 29670 29670 29670 29670 1405 0 0
2021/04/08 8:45 29690 29705 29645 29650 15713 60 -40
2021/04/08 9:00 29655 29670 29535 29570 41886 135 -85
2021/04/08 9:15 29575 29585 29535 29545 15880 50 -30
2021/04/08 9:30 29545 29550 29505 29525 17243 45 -20
2021/04/08 9:45 29520 29585 29515 29540 16441 70 20
2021/04/08 10:00 29545 29580 29525 29575 10437 55 30
2021/04/08 10:15 29575 29600 29555 29600 11212 45 25
2021/04/08 10:30 29595 29650 29565 29645 18561 85 50
2021/04/08 10:45 29650 29665 29590 29600 17699 75 -50
2021/04/08 11:00 29600 29615 29590 29610 7984 25 10
2021/04/08 11:15 29610 29620 29580 29615 8255 40 5
2021/04/08 11:30 29615 29620 29600 29605 4313 20 -10
2021/04/08 11:45 29610 29660 29590 29650 7924 70 40
2021/04/08 12:00 29645 29655 29630 29640 5098 25 -5
2021/04/08 12:15 29640 29655 29620 29620 5391 35 -20
2021/04/08 12:30 29625 29630 29580 29585 15085 50 -40
2021/04/08 12:45 29590 29625 29585 29625 8827 40 35
2021/04/08 13:00 29620 29660 29620 29645 10471 40 25
2021/04/08 13:15 29650 29655 29630 29635 5069 25 -15
2021/04/08 13:30 29630 29640 29605 29620 6206 35 -10
2021/04/08 13:45 29620 29640 29605 29635 4554 35 15
2021/04/08 14:00 29635 29655 29625 29655 6220 30 20
2021/04/08 14:15 29650 29675 29645 29670 8662 30 20
2021/04/08 14:30 29670 29695 29665 29685 12914 30 15
2021/04/08 14:45 29685 29745 29680 29725 24251 65 40
2021/04/08 15:00 29725 29730 29670 29680 19012 60 -45
2021/04/08 15:15 29670 29670 29670 29670 4557 0 0
2021/04/08 16:30 29630 29645 29615 29630 7310 30 0
2021/04/08 16:45 29630 29635 29590 29605 6530 45 -25
2021/04/08 17:00 29605 29625 29585 29590 4150 40 -15
2021/04/08 17:15 29590 29605 29575 29580 5288 30 -10
2021/04/08 17:30 29575 29595 29555 29565 7254 40 -10
2021/04/08 17:45 29565 29585 29550 29580 4649 35 15
2021/04/08 18:00 29580 29600 29580 29590 3675 20 10
2021/04/08 18:15 29595 29605 29580 29585 2460 25 -10
2021/04/08 18:30 29590 29605 29580 29595 2519 25 5
2021/04/08 18:45 29595 29620 29590 29615 3610 30 20
2021/04/08 19:00 29620 29625 29605 29615 2906 20 -5
2021/04/08 19:15 29615 29620 29595 29615 2334 25 0
2021/04/08 19:30 29615 29625 29610 29610 1666 15 -5
2021/04/08 19:45 29610 29620 29600 29600 1938 20 -10
2021/04/08 20:00 29605 29610 29595 29605 2535 15 0
2021/04/08 20:15 29605 29605 29585 29585 2026 20 -20
2021/04/08 20:30 29585 29595 29575 29590 2805 20 5
2021/04/08 20:45 29590 29590 29575 29585 1989 15 -5
2021/04/08 21:00 29585 29590 29580 29590 1974 10 5
2021/04/08 21:15 29590 29595 29585 29590 1860 10 0
2021/04/08 21:30 29590 29595 29550 29560 3748 45 -30
2021/04/08 21:45 29555 29590 29550 29580 4701 40 25
2021/04/08 22:00 29585 29610 29580 29605 3160 30 20
2021/04/08 22:15 29605 29615 29595 29600 3275 20 -5
2021/04/08 22:30 29600 29605 29560 29570 7822 45 -30
2021/04/08 22:45 29565 29600 29540 29595 9411 60 30
2021/04/08 23:00 29600 29605 29570 29575 5734 35 -25
2021/04/08 23:15 29580 29610 29580 29610 5898 30 30
2021/04/08 23:30 29610 29635 29605 29630 6766 30 20
2021/04/08 23:45 29630 29630 29605 29620 4753 25 -10
2021/04/09 0:00 29625 29640 29620 29625 3449 20 0
2021/04/09 0:15 29625 29650 29620 29650 4087 30 25
2021/04/09 0:30 29650 29670 29645 29645 4668 25 -5
2021/04/09 0:45 29650 29675 29650 29665 2734 25 15
2021/04/09 1:00 29665 29670 29650 29660 1350 20 -5
2021/04/09 1:15 29660 29670 29655 29665 2117 15 5
2021/04/09 1:30 29665 29675 29660 29660 884 15 -5
2021/04/09 1:45 29665 29670 29660 29670 869 10 5
2021/04/09 2:00 29665 29670 29645 29655 2369 25 -10
2021/04/09 2:15 29655 29660 29645 29650 713 15 -5
2021/04/09 2:30 29650 29660 29630 29630 1130 30 -20
2021/04/09 2:45 29630 29645 29630 29645 1020 15 15
2021/04/09 3:00 29645 29665 29640 29665 963 25 20
2021/04/09 3:15 29665 29680 29660 29670 1381 20 5
2021/04/09 3:30 29670 29680 29665 29675 1112 15 5
2021/04/09 3:45 29675 29680 29660 29670 779 20 -5
2021/04/09 4:00 29670 29690 29670 29675 1462 20 5
2021/04/09 4:15 29680 29690 29675 29690 930 15 10
2021/04/09 4:30 29690 29705 29685 29700 2587 20 10
2021/04/09 4:45 29705 29705 29685 29700 2571 20 -5
2021/04/09 5:00 29700 29725 29695 29725 1836 30 25
2021/04/09 5:15 29725 29735 29715 29735 1179 20 10
2021/04/09 5:30 29725 29725 29725 29725 1449 0 0
2021/04/09 8:45 29840 29910 29795 29905 36312 115 65
2021/04/09 9:00 29905 30075 29855 29965 84648 220 60
2021/04/09 9:15 29965 30025 29960 29995 29301 65 30
2021/04/09 9:30 30000 30060 29995 30020 28380 65 20
2021/04/09 9:45 30020 30035 29925 29975 24408 110 -45
2021/04/09 10:00 29970 29995 29915 29950 16713 80 -20
2021/04/09 10:15 29955 29960 29885 29945 20571 75 -10
2021/04/09 10:30 29940 29965 29865 29870 21650 100 -70
2021/04/09 10:45 29870 29870 29830 29835 17012 40 -35
2021/04/09 11:00 29835 29850 29800 29820 15450 50 -15
2021/04/09 11:15 29820 29840 29790 29825 13185 50 5
2021/04/09 11:30 29830 29850 29825 29830 6414 25 0
2021/04/09 11:45 29830 29840 29780 29790 5508 60 -40
2021/04/09 12:00 29790 29805 29755 29800 9747 50 10
2021/04/09 12:15 29795 29815 29790 29810 4230 25 15
2021/04/09 12:30 29810 29850 29780 29840 12965 70 30
2021/04/09 12:45 29835 29840 29820 29840 7116 20 5
2021/04/09 13:00 29835 29840 29810 29825 5431 30 -10
2021/04/09 13:15 29825 29870 29825 29870 13429 45 45
2021/04/09 13:30 29875 29950 29870 29930 18513 80 55
2021/04/09 13:45 29930 29945 29895 29900 9571 50 -30
2021/04/09 14:00 29900 29905 29870 29880 9134 35 -20
2021/04/09 14:15 29880 29885 29850 29875 7605 35 -5
2021/04/09 14:30 29875 29885 29830 29835 10487 55 -40
2021/04/09 14:45 29830 29840 29780 29785 22104 60 -45
2021/04/09 15:00 29785 29795 29770 29770 10217 25 -15
2021/04/09 15:15 29770 29770 29770 29770 4201 0 0
2021/04/09 16:30 29765 29805 29755 29800 8627 50 35
2021/04/09 16:45 29800 29825 29785 29810 5752 40 10
2021/04/09 17:00 29810 29820 29750 29755 6396 70 -55
2021/04/09 17:15 29760 29775 29755 29770 4321 20 10
2021/04/09 17:30 29770 29810 29765 29805 5448 45 35
2021/04/09 17:45 29805 29825 29790 29815 3973 35 10
2021/04/09 18:00 29815 29820 29785 29805 3547 35 -10
2021/04/09 18:15 29805 29815 29795 29805 3135 20 0
2021/04/09 18:30 29810 29820 29805 29820 2052 15 10
2021/04/09 18:45 29820 29825 29805 29825 2952 20 5
2021/04/09 19:00 29820 29850 29815 29840 4912 35 20
2021/04/09 19:15 29840 29840 29815 29830 3004 25 -10
2021/04/09 19:30 29825 29855 29820 29845 3397 35 20
2021/04/09 19:45 29845 29845 29830 29830 1733 15 -15
2021/04/09 20:00 29830 29850 29830 29845 1815 20 15
2021/04/09 20:15 29840 29875 29840 29875 4723 35 35
2021/04/09 20:30 29875 29885 29865 29870 3661 20 -5
2021/04/09 20:45 29870 29870 29855 29865 2534 15 -5
2021/04/09 21:00 29860 29865 29830 29830 3408 35 -30
2021/04/09 21:15 29830 29850 29825 29845 2546 25 15
2021/04/09 21:30 29850 29865 29840 29845 2891 25 -5
2021/04/09 21:45 29840 29845 29810 29820 4765 35 -20
2021/04/09 22:00 29815 29835 29805 29830 2939 30 15
2021/04/09 22:15 29830 29850 29820 29845 2145 30 15
2021/04/09 22:30 29845 29865 29835 29845 7717 30 0
2021/04/09 22:45 29845 29865 29840 29855 3132 25 10
2021/04/09 23:00 29855 29875 29840 29840 4915 35 -15
2021/04/09 23:15 29845 29850 29815 29825 5748 35 -20
2021/04/09 23:30 29830 29850 29820 29830 4069 30 0
2021/04/09 23:45 29830 29845 29810 29820 3225 35 -10
2021/04/10 0:00 29825 29830 29815 29830 2283 15 5
2021/04/10 0:15 29830 29840 29820 29825 1939 20 -5
2021/04/10 0:30 29830 29845 29815 29815 2163 30 -15
2021/04/10 0:45 29815 29830 29810 29825 2577 20 10
2021/04/10 1:00 29825 29835 29815 29830 1211 20 5
2021/04/10 1:15 29830 29845 29825 29835 1824 20 5
2021/04/10 1:30 29835 29845 29835 29840 622 10 5
2021/04/10 1:45 29840 29845 29825 29835 1232 20 -5
2021/04/10 2:00 29840 29840 29820 29825 779 20 -15
2021/04/10 2:15 29830 29830 29815 29820 669 15 -10
2021/04/10 2:30 29820 29840 29815 29840 721 25 20
2021/04/10 2:45 29840 29850 29830 29835 1643 20 -5
2021/04/10 3:00 29835 29840 29830 29840 735 10 5
2021/04/10 3:15 29840 29850 29835 29835 994 15 -5
2021/04/10 3:30 29835 29850 29835 29840 659 15 5
2021/04/10 3:45 29840 29850 29835 29840 901 15 0
2021/04/10 4:00 29835 29845 29830 29840 1435 15 5
2021/04/10 4:15 29835 29885 29835 29880 3387 50 45
2021/04/10 4:30 29880 29890 29875 29885 2541 15 5
2021/04/10 4:45 29885 29925 29885 29925 5099 40 40
2021/04/10 5:00 29925 29940 29910 29920 2418 30 -5

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

　　　
2021/04/10

2021/4/5~4/9 225先物、週間時間帯別変動幅