日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/06/21 9:00 28400 28400 28230 28265 81222 170 -135
2021/06/21 9:15 28265 28305 28095 28105 55886 210 -160
2021/06/21 9:30 28100 28160 28035 28080 53362 125 -20
2021/06/21 9:45 28080 28165 28040 28160 31607 125 80
2021/06/21 10:00 28155 28200 28060 28065 39248 140 -90
2021/06/21 10:15 28065 28065 27980 28020 48115 85 -45
2021/06/21 10:30 28020 28060 27950 27960 42428 110 -60
2021/06/21 10:45 27955 27990 27885 27920 46615 105 -35
2021/06/21 11:00 27915 27965 27855 27905 37300 110 -10
2021/06/21 11:15 27910 27960 27860 27920 32272 100 10
2021/06/21 11:30 27915 27925 27805 27825 33026 120 -90
2021/06/21 11:45 27825 27830 27790 27815 15676 40 -10
2021/06/21 12:00 27815 27820 27720 27755 21526 100 -60
2021/06/21 12:15 27755 27795 27715 27785 18883 80 30
2021/06/21 12:30 27790 27860 27735 27850 39048 125 60
2021/06/21 12:45 27850 27960 27835 27905 34808 125 55
2021/06/21 13:00 27900 27940 27865 27900 22626 75 0
2021/06/21 13:15 27895 27900 27830 27860 20964 70 -35
2021/06/21 13:30 27855 27870 27810 27850 19100 60 -5
2021/06/21 13:45 27850 27900 27830 27895 16375 70 45
2021/06/21 14:00 27895 27900 27860 27865 13511 40 -30
2021/06/21 14:15 27865 27875 27810 27835 26025 65 -30
2021/06/21 14:30 27835 27855 27790 27845 26457 65 10
2021/06/21 14:45 27850 27950 27840 27945 29176 110 95
2021/06/21 15:00 27945 28015 27940 27980 38715 75 35
2021/06/21 15:15 28020 28020 28020 28020 4557 0 0
2021/06/21 16:30 28090 28155 28080 28150 26640 75 60
2021/06/21 16:45 28150 28210 28135 28185 21920 75 35
2021/06/21 17:00 28180 28190 28130 28150 15752 60 -30
2021/06/21 17:15 28150 28205 28140 28190 11157 65 40
2021/06/21 17:30 28190 28235 28175 28230 15092 60 40
2021/06/21 17:45 28230 28305 28225 28275 18390 80 45
2021/06/21 18:00 28275 28375 28260 28365 19182 115 90
2021/06/21 18:15 28370 28395 28350 28360 15478 45 -10
2021/06/21 18:30 28360 28375 28320 28335 11502 55 -25
2021/06/21 18:45 28340 28365 28325 28335 8828 40 -5
2021/06/21 19:00 28335 28360 28320 28325 6248 40 -10
2021/06/21 19:15 28325 28360 28325 28340 7019 35 15
2021/06/21 19:30 28340 28370 28340 28365 5906 30 25
2021/06/21 19:45 28365 28380 28345 28355 5925 35 -10
2021/06/21 20:00 28355 28385 28330 28335 5613 55 -20
2021/06/21 20:15 28335 28345 28275 28300 11449 70 -35
2021/06/21 20:30 28300 28335 28295 28305 6808 40 5
2021/06/21 20:45 28305 28335 28300 28310 5464 35 5
2021/06/21 21:00 28315 28325 28295 28305 4354 30 -10
2021/06/21 21:15 28305 28325 28300 28310 3605 25 5
2021/06/21 21:30 28310 28340 28305 28325 5065 35 15
2021/06/21 21:45 28325 28355 28310 28350 4745 45 25
2021/06/21 22:00 28350 28365 28340 28360 5507 25 10
2021/06/21 22:15 28360 28365 28340 28350 4412 25 -10
2021/06/21 22:30 28345 28365 28295 28350 17465 70 5
2021/06/21 22:45 28345 28385 28310 28360 12877 75 15
2021/06/21 23:00 28360 28455 28355 28425 20987 100 65
2021/06/21 23:15 28425 28455 28420 28440 13797 35 15
2021/06/21 23:30 28440 28485 28435 28455 10755 50 15
2021/06/21 23:45 28460 28485 28455 28465 7214 30 5
2021/06/22 0:00 28460 28475 28435 28445 6892 40 -15
2021/06/22 0:15 28445 28485 28445 28465 5933 40 20
2021/06/22 0:30 28465 28515 28465 28510 8722 50 45
2021/06/22 0:45 28515 28545 28510 28535 8057 35 20
2021/06/22 1:00 28535 28545 28525 28540 3879 20 5
2021/06/22 1:15 28540 28550 28525 28540 4312 25 0
2021/06/22 1:30 28540 28555 28530 28555 3263 25 15
2021/06/22 1:45 28555 28585 28550 28580 6519 35 25
2021/06/22 2:00 28580 28610 28580 28605 4242 30 25
2021/06/22 2:15 28605 28630 28600 28625 3823 30 20
2021/06/22 2:30 28625 28670 28625 28665 5541 45 40
2021/06/22 2:45 28670 28680 28640 28640 4052 40 -30
2021/06/22 3:00 28645 28650 28620 28625 3734 30 -20
2021/06/22 3:15 28625 28655 28625 28650 2096 30 25
2021/06/22 3:30 28650 28655 28630 28650 1892 25 0
2021/06/22 3:45 28650 28660 28625 28655 1980 35 5
2021/06/22 4:00 28655 28700 28645 28675 4951 55 20
2021/06/22 4:15 28675 28685 28635 28660 4012 50 -15
2021/06/22 4:30 28655 28660 28640 28645 2745 20 -10
2021/06/22 4:45 28645 28700 28635 28690 5333 65 45
2021/06/22 5:00 28690 28705 28680 28680 3174 25 -10
2021/06/22 5:15 28675 28700 28670 28695 1987 30 20
2021/06/22 5:30 28710 28710 28710 28710 1831 0 0
2021/06/22 8:45 28700 28700 28570 28635 28351 130 -65
2021/06/22 9:00 28630 28675 28545 28600 67728 130 -30
2021/06/22 9:15 28605 28665 28590 28615 41598 75 10
2021/06/22 9:30 28610 28665 28575 28590 29784 90 -20
2021/06/22 9:45 28595 28605 28490 28515 32921 115 -80
2021/06/22 10:00 28510 28580 28495 28555 26107 85 45
2021/06/22 10:15 28555 28585 28550 28575 14432 35 20
2021/06/22 10:30 28580 28650 28575 28640 26511 75 60
2021/06/22 10:45 28635 28655 28630 28650 17949 25 15
2021/06/22 11:00 28645 28690 28645 28685 19637 45 40
2021/06/22 11:15 28690 28760 28685 28745 31274 75 55
2021/06/22 11:30 28745 28815 28745 28805 26159 70 60
2021/06/22 11:45 28810 28825 28790 28795 12962 35 -15
2021/06/22 12:00 28795 28820 28785 28810 6787 35 15
2021/06/22 12:15 28810 28825 28790 28790 7529 35 -20
2021/06/22 12:30 28790 28810 28760 28800 21965 50 10
2021/06/22 12:45 28800 28815 28775 28775 9134 40 -25
2021/06/22 13:00 28780 28805 28765 28790 11644 40 10
2021/06/22 13:15 28790 28810 28785 28805 5954 25 15
2021/06/22 13:30 28805 28830 28780 28825 12785 50 20
2021/06/22 13:45 28825 28855 28820 28830 13331 35 5
2021/06/22 14:00 28830 28830 28785 28785 13765 45 -45
2021/06/22 14:15 28790 28800 28760 28765 22817 40 -25
2021/06/22 14:30 28770 28810 28755 28805 21069 55 35
2021/06/22 14:45 28805 28830 28795 28820 34953 35 15
2021/06/22 15:00 28815 28835 28780 28790 25575 55 -25
2021/06/22 15:15 28750 28750 28750 28750 4802 0 0
2021/06/22 16:30 28685 28720 28665 28685 16538 55 0
2021/06/22 16:45 28680 28695 28625 28645 13869 70 -35
2021/06/22 17:00 28645 28675 28625 28630 11086 50 -15
2021/06/22 17:15 28630 28645 28595 28605 9829 50 -25
2021/06/22 17:30 28605 28625 28590 28620 7426 35 15
2021/06/22 17:45 28620 28630 28595 28605 7861 35 -15
2021/06/22 18:00 28610 28660 28610 28660 6288 50 50
2021/06/22 18:15 28660 28660 28635 28655 4370 25 -5
2021/06/22 18:30 28655 28660 28600 28625 6041 60 -30
2021/06/22 18:45 28625 28645 28615 28630 4362 30 5
2021/06/22 19:00 28635 28680 28625 28670 7172 55 35
2021/06/22 19:15 28670 28675 28650 28670 4831 25 0
2021/06/22 19:30 28665 28685 28660 28680 3385 25 15
2021/06/22 19:45 28680 28700 28675 28700 8474 25 20
2021/06/22 20:00 28705 28770 28695 28765 12607 75 60
2021/06/22 20:15 28765 28770 28740 28765 7150 30 0
2021/06/22 20:30 28765 28770 28745 28765 3866 25 0
2021/06/22 20:45 28760 28765 28740 28760 4451 25 0
2021/06/22 21:00 28760 28780 28745 28755 6355 35 -5
2021/06/22 21:15 28755 28765 28730 28735 6369 35 -20
2021/06/22 21:30 28735 28745 28710 28710 4862 35 -25
2021/06/22 21:45 28715 28715 28655 28695 10099 60 -20
2021/06/22 22:00 28695 28730 28680 28705 9829 50 10
2021/06/22 22:15 28710 28720 28685 28690 4080 35 -20
2021/06/22 22:30 28690 28700 28655 28665 13180 45 -25
2021/06/22 22:45 28665 28705 28655 28655 12544 50 -10
2021/06/22 23:00 28660 28705 28645 28700 11897 60 40
2021/06/22 23:15 28705 28740 28700 28730 7853 40 25
2021/06/22 23:30 28735 28740 28720 28725 3973 20 -10
2021/06/22 23:45 28725 28750 28710 28745 4369 40 20
2021/06/23 0:00 28745 28795 28725 28790 7168 70 45
2021/06/23 0:15 28790 28810 28785 28800 7024 25 10
2021/06/23 0:30 28800 28810 28755 28760 5695 55 -40
2021/06/23 0:45 28760 28770 28750 28755 2271 20 -5
2021/06/23 1:00 28755 28780 28755 28775 2054 25 20
2021/06/23 1:15 28770 28785 28765 28780 2142 20 10
2021/06/23 1:30 28780 28780 28745 28750 2103 35 -30
2021/06/23 1:45 28745 28765 28745 28745 1814 20 0
2021/06/23 2:00 28745 28770 28730 28765 1936 40 20
2021/06/23 2:15 28765 28765 28740 28755 1306 25 -10
2021/06/23 2:30 28755 28760 28750 28755 834 10 0
2021/06/23 2:45 28755 28770 28745 28755 1068 25 0
2021/06/23 3:00 28755 28765 28745 28760 1323 20 5
2021/06/23 3:15 28765 28770 28755 28765 1476 15 0
2021/06/23 3:30 28765 28790 28755 28785 2292 35 20
2021/06/23 3:45 28785 28795 28765 28790 1695 30 5
2021/06/23 4:00 28790 28820 28790 28820 3491 30 30
2021/06/23 4:15 28820 28860 28815 28850 7042 45 30
2021/06/23 4:30 28855 28865 28795 28795 4840 70 -60
2021/06/23 4:45 28795 28810 28785 28790 3618 25 -5
2021/06/23 5:00 28795 28800 28775 28795 1790 25 0
2021/06/23 5:15 28795 28800 28790 28795 1125 10 0
2021/06/23 5:30 28795 28795 28795 28795 1445 0 0
2021/06/23 8:45 28880 28920 28850 28850 23403 70 -30
2021/06/23 9:00 28855 28945 28825 28940 53635 120 85
2021/06/23 9:15 28940 28965 28870 28895 30337 95 -45
2021/06/23 9:30 28895 28925 28845 28910 22337 80 15
2021/06/23 9:45 28910 28925 28855 28880 15398 70 -30
2021/06/23 10:00 28880 28945 28880 28925 15812 65 45
2021/06/23 10:15 28930 28935 28875 28890 13025 60 -40
2021/06/23 10:30 28890 28910 28810 28845 24776 100 -45
2021/06/23 10:45 28845 28855 28815 28835 12850 40 -10
2021/06/23 11:00 28830 28905 28830 28855 16619 75 25
2021/06/23 11:15 28860 28885 28850 28875 8795 35 15
2021/06/23 11:30 28870 28895 28860 28870 6271 35 0
2021/06/23 11:45 28870 28875 28845 28855 4425 30 -15
2021/06/23 12:00 28855 28870 28850 28855 3192 20 0
2021/06/23 12:15 28860 28865 28850 28850 2439 15 -10
2021/06/23 12:30 28855 28875 28835 28875 9029 40 20
2021/06/23 12:45 28870 28875 28850 28855 4397 25 -15
2021/06/23 13:00 28855 28865 28845 28855 5179 20 0
2021/06/23 13:15 28855 28860 28840 28845 5225 20 -10
2021/06/23 13:30 28850 28855 28840 28855 4150 15 5
2021/06/23 13:45 28855 28860 28835 28845 4309 25 -10
2021/06/23 14:00 28845 28850 28830 28845 5689 20 0
2021/06/23 14:15 28850 28865 28840 28860 5285 25 10
2021/06/23 14:30 28855 28870 28850 28865 6572 20 10
2021/06/23 14:45 28860 28870 28835 28835 16134 35 -25
2021/06/23 15:00 28835 28855 28815 28820 14931 40 -15
2021/06/23 15:15 28810 28810 28810 28810 4047 0 0
2021/06/23 16:30 28805 28810 28755 28775 10556 55 -30
2021/06/23 16:45 28775 28795 28750 28775 6499 45 0
2021/06/23 17:00 28775 28790 28745 28755 6638 45 -20
2021/06/23 17:15 28755 28780 28740 28765 5217 40 10
2021/06/23 17:30 28770 28780 28745 28770 4547 35 0
2021/06/23 17:45 28765 28775 28745 28750 3297 30 -15
2021/06/23 18:00 28750 28760 28695 28715 8660 65 -35
2021/06/23 18:15 28715 28740 28700 28730 5588 40 15
2021/06/23 18:30 28735 28755 28730 28755 4060 25 20
2021/06/23 18:45 28755 28770 28745 28745 4601 25 -10
2021/06/23 19:00 28745 28780 28730 28775 4646 50 30
2021/06/23 19:15 28775 28790 28770 28785 4734 20 10
2021/06/23 19:30 28785 28795 28765 28775 3541 30 -10
2021/06/23 19:45 28770 28785 28755 28760 3745 30 -10
2021/06/23 20:00 28765 28765 28735 28740 5302 30 -25
2021/06/23 20:15 28740 28755 28695 28720 7692 60 -20
2021/06/23 20:30 28720 28735 28670 28705 10386 65 -15
2021/06/23 20:45 28705 28730 28690 28725 5686 40 20
2021/06/23 21:00 28720 28760 28715 28760 5054 45 40
2021/06/23 21:15 28755 28760 28740 28745 3823 20 -10
2021/06/23 21:30 28745 28760 28740 28745 3094 20 0
2021/06/23 21:45 28745 28760 28745 28755 2643 15 10
2021/06/23 22:00 28750 28765 28745 28765 2317 20 15
2021/06/23 22:15 28760 28770 28740 28740 3499 30 -20
2021/06/23 22:30 28740 28775 28730 28760 9485 45 20
2021/06/23 22:45 28755 28765 28710 28730 8547 55 -25
2021/06/23 23:00 28730 28740 28715 28735 6176 25 5
2021/06/23 23:15 28735 28760 28735 28750 7344 25 15
2021/06/23 23:30 28745 28755 28720 28735 5473 35 -10
2021/06/23 23:45 28735 28750 28720 28745 4854 30 10
2021/06/24 0:00 28745 28750 28695 28720 7348 55 -25
2021/06/24 0:15 28715 28725 28710 28715 5049 15 0
2021/06/24 0:30 28715 28720 28685 28710 6946 35 -5
2021/06/24 0:45 28710 28725 28705 28720 2014 20 10
2021/06/24 1:00 28720 28745 28715 28730 1693 30 10
2021/06/24 1:15 28730 28735 28725 28735 1275 10 5
2021/06/24 1:30 28730 28730 28675 28710 4466 55 -20
2021/06/24 1:45 28710 28710 28695 28710 1888 15 0
2021/06/24 2:00 28710 28740 28710 28740 2131 30 30
2021/06/24 2:15 28735 28740 28730 28735 1057 10 0
2021/06/24 2:30 28735 28740 28730 28730 618 10 -5
2021/06/24 2:45 28735 28750 28730 28750 845 20 15
2021/06/24 3:00 28750 28750 28730 28745 1399 20 -5
2021/06/24 3:15 28750 28750 28730 28735 915 20 -15
2021/06/24 3:30 28730 28745 28730 28735 674 15 5
2021/06/24 3:45 28735 28740 28725 28735 1002 15 0
2021/06/24 4:00 28735 28755 28730 28755 1262 25 20
2021/06/24 4:15 28750 28750 28715 28740 3584 35 -10
2021/06/24 4:30 28740 28740 28690 28695 1902 50 -45
2021/06/24 4:45 28690 28725 28660 28720 5731 65 30
2021/06/24 5:00 28720 28735 28710 28720 868 25 0
2021/06/24 5:15 28720 28720 28700 28700 1145 20 -20
2021/06/24 5:30 28740 28740 28740 28740 1347 0 0
2021/06/24 8:45 28770 28775 28720 28765 15597 55 -5
2021/06/24 9:00 28760 28805 28710 28750 38801 95 -10
2021/06/24 9:15 28750 28830 28750 28805 26650 80 55
2021/06/24 9:30 28805 28835 28770 28825 18006 65 20
2021/06/24 9:45 28830 28880 28810 28845 19852 70 15
2021/06/24 10:00 28845 28860 28805 28810 13677 55 -35
2021/06/24 10:15 28815 28850 28810 28845 8034 40 30
2021/06/24 10:30 28850 28880 28825 28875 13877 55 25
2021/06/24 10:45 28875 28890 28850 28870 10236 40 -5
2021/06/24 11:00 28870 28895 28870 28880 6498 25 10
2021/06/24 11:15 28875 28890 28870 28880 6186 20 5
2021/06/24 11:30 28880 28880 28850 28865 5134 30 -15
2021/06/24 11:45 28865 28870 28840 28850 5024 30 -15
2021/06/24 12:00 28850 28855 28830 28835 4601 25 -15
2021/06/24 12:15 28835 28840 28830 28835 1521 10 0
2021/06/24 12:30 28840 28850 28825 28835 7527 25 -5
2021/06/24 12:45 28840 28860 28830 28860 4795 30 20
2021/06/24 13:00 28860 28860 28835 28840 4868 25 -20
2021/06/24 13:15 28845 28850 28825 28825 3038 25 -20
2021/06/24 13:30 28830 28830 28810 28825 8449 20 -5
2021/06/24 13:45 28825 28830 28810 28825 4028 20 0
2021/06/24 14:00 28825 28825 28800 28820 7790 25 -5
2021/06/24 14:15 28825 28825 28790 28805 9602 35 -20
2021/06/24 14:30 28810 28825 28800 28805 7160 25 -5
2021/06/24 14:45 28805 28830 28800 28825 9038 30 20
2021/06/24 15:00 28820 28825 28795 28810 7501 30 -10
2021/06/24 15:15 28800 28800 28800 28800 2951 0 0
2021/06/24 16:30 28800 28830 28790 28820 8062 40 20
2021/06/24 16:45 28825 28845 28820 28835 4805 25 10
2021/06/24 17:00 28835 28870 28835 28845 9180 35 10
2021/06/24 17:15 28845 28855 28835 28840 3736 20 -5
2021/06/24 17:30 28840 28845 28825 28840 4308 20 0
2021/06/24 17:45 28840 28860 28835 28860 3528 25 20
2021/06/24 18:00 28860 28890 28860 28885 6191 30 25
2021/06/24 18:15 28885 28890 28870 28870 3015 20 -15
2021/06/24 18:30 28875 28890 28860 28865 3399 30 -10
2021/06/24 18:45 28865 28875 28855 28860 3204 20 -5
2021/06/24 19:00 28860 28865 28850 28855 2449 15 -5
2021/06/24 19:15 28855 28885 28855 28880 2661 30 25
2021/06/24 19:30 28875 28880 28870 28875 1236 10 0
2021/06/24 19:45 28880 28885 28860 28870 2373 25 -10
2021/06/24 20:00 28870 28880 28860 28865 1981 20 -5
2021/06/24 20:15 28865 28875 28865 28865 1778 10 0
2021/06/24 20:30 28870 28885 28865 28875 2520 20 5
2021/06/24 20:45 28875 28885 28870 28875 1775 15 0
2021/06/24 21:00 28875 28880 28860 28870 2698 20 -5
2021/06/24 21:15 28870 28875 28860 28865 2205 15 -5
2021/06/24 21:30 28870 28875 28840 28865 5334 35 -5
2021/06/24 21:45 28860 28865 28830 28845 5263 35 -15
2021/06/24 22:00 28850 28870 28845 28865 3532 25 15
2021/06/24 22:15 28865 28885 28860 28875 3892 25 10
2021/06/24 22:30 28880 28910 28865 28890 11740 45 10
2021/06/24 22:45 28890 28905 28880 28885 7661 25 -5
2021/06/24 23:00 28885 28910 28880 28905 6497 30 20
2021/06/24 23:15 28905 28915 28900 28905 4073 15 0
2021/06/24 23:30 28905 28930 28895 28925 5783 35 20
2021/06/24 23:45 28925 28930 28900 28900 4581 30 -25
2021/06/25 0:00 28900 28910 28895 28900 2471 15 0
2021/06/25 0:15 28895 28905 28880 28905 4187 25 10
2021/06/25 0:30 28905 28920 28885 28900 3863 35 -5
2021/06/25 0:45 28905 28915 28895 28905 1939 20 0
2021/06/25 1:00 28905 28915 28900 28910 1572 15 5
2021/06/25 1:15 28910 28935 28905 28930 2569 30 20
2021/06/25 1:30 28930 28935 28915 28935 2789 20 5
2021/06/25 1:45 28935 28960 28935 28960 6019 25 25
2021/06/25 2:00 28960 28980 28960 28975 3093 20 15
2021/06/25 2:15 28980 28980 28950 28965 2246 30 -15
2021/06/25 2:30 28960 28980 28955 28975 1611 25 15
2021/06/25 2:45 28970 28980 28960 28975 2340 20 5
2021/06/25 3:00 28975 28980 28965 28970 1162 15 -5
2021/06/25 3:15 28970 28985 28965 28985 1186 20 15
2021/06/25 3:30 28985 28990 28980 28985 1641 10 0
2021/06/25 3:45 28980 28980 28970 28975 1456 10 -5
2021/06/25 4:00 28980 28980 28960 28965 1641 20 -15
2021/06/25 4:15 28965 28970 28950 28955 1642 20 -10
2021/06/25 4:30 28955 28970 28945 28970 1919 25 15
2021/06/25 4:45 28970 28985 28955 28980 4249 30 10
2021/06/25 5:00 28980 28990 28975 28985 900 15 5
2021/06/25 5:15 28985 28985 28975 28980 1073 10 -5
2021/06/25 5:30 28990 28990 28990 28990 1518 0 0
2021/06/25 8:45 29025 29070 29000 29070 22009 70 45
2021/06/25 9:00 29065 29120 29045 29055 41400 75 -10
2021/06/25 9:15 29055 29090 29030 29045 16048 60 -10
2021/06/25 9:30 29045 29050 29005 29005 17636 45 -40
2021/06/25 9:45 29005 29040 28990 29030 13156 50 25
2021/06/25 10:00 29030 29040 29010 29025 8768 30 -5
2021/06/25 10:15 29025 29025 28945 28965 23180 80 -60
2021/06/25 10:30 28965 29015 28950 28990 14896 65 25
2021/06/25 10:45 28990 29020 28970 29015 11108 50 25
2021/06/25 11:00 29020 29040 29005 29040 9226 35 20
2021/06/25 11:15 29040 29060 29025 29055 10635 35 15
2021/06/25 11:30 29055 29065 29040 29045 5341 25 -10
2021/06/25 11:45 29050 29055 29040 29055 3028 15 5
2021/06/25 12:00 29050 29065 29040 29060 3275 25 10
2021/06/25 12:15 29060 29070 29055 29060 4641 15 0
2021/06/25 12:30 29060 29080 29045 29070 8880 35 10
2021/06/25 12:45 29075 29075 29045 29050 5967 30 -25
2021/06/25 13:00 29055 29070 29050 29060 4014 20 5
2021/06/25 13:15 29060 29065 29035 29035 6468 30 -25
2021/06/25 13:30 29040 29050 29015 29025 11620 35 -15
2021/06/25 13:45 29025 29050 29020 29040 7123 30 15
2021/06/25 14:00 29040 29045 29020 29020 6776 25 -20
2021/06/25 14:15 29020 29035 29005 29025 8061 30 5
2021/06/25 14:30 29025 29030 29000 29005 7114 30 -20
2021/06/25 14:45 29005 29035 29000 29020 12076 35 15
2021/06/25 15:00 29025 29040 29015 29025 12641 25 0
2021/06/25 15:15 29040 29040 29040 29040 4387 0 0
2021/06/25 16:30 28980 28995 28965 28995 8100 30 15
2021/06/25 16:45 28995 29015 28990 29000 4813 25 5
2021/06/25 17:00 29000 29000 28975 28985 4815 25 -15
2021/06/25 17:15 28985 29000 28975 28985 3577 25 0
2021/06/25 17:30 28985 28990 28975 28980 2155 15 -5
2021/06/25 17:45 28980 28995 28975 28980 1530 20 0
2021/06/25 18:00 28980 28985 28960 28970 3242 25 -10
2021/06/25 18:15 28970 28975 28955 28965 3632 20 -5
2021/06/25 18:30 28965 29000 28960 28990 4294 40 25
2021/06/25 18:45 28990 29010 28985 29000 3351 25 10
2021/06/25 19:00 29000 29005 28980 28990 2601 25 -10
2021/06/25 19:15 28990 29000 28985 28990 2140 15 0
2021/06/25 19:30 28990 29000 28985 28995 1660 15 5
2021/06/25 19:45 28995 29000 28985 28990 1194 15 -5
2021/06/25 20:00 28990 29000 28985 28985 1970 15 -5
2021/06/25 20:15 28990 28990 28980 28985 1598 10 -5
2021/06/25 20:30 28985 28990 28970 28985 2158 20 0
2021/06/25 20:45 28985 28990 28975 28985 1724 15 0
2021/06/25 21:00 28985 29000 28980 28985 2084 20 0
2021/06/25 21:15 28985 28985 28970 28970 1916 15 -15
2021/06/25 21:30 28970 29005 28965 29000 6094 40 30
2021/06/25 21:45 28995 29000 28985 28995 2950 15 0
2021/06/25 22:00 28995 29005 28990 29005 1935 15 10
2021/06/25 22:15 29005 29010 28995 29005 2461 15 0
2021/06/25 22:30 29005 29010 28980 28985 5654 30 -20
2021/06/25 22:45 28990 29005 28970 28975 4473 35 -15
2021/06/25 23:00 28970 29005 28960 28995 8371 45 25
2021/06/25 23:15 28995 29010 28990 29000 4121 20 5
2021/06/25 23:30 29000 29005 28990 28995 2425 15 -5
2021/06/25 23:45 28990 29010 28985 29005 2300 25 15
2021/06/26 0:00 29005 29025 29000 29025 3305 25 20
2021/06/26 0:15 29020 29040 29015 29035 3402 25 15
2021/06/26 0:30 29035 29040 29010 29015 2985 30 -20
2021/06/26 0:45 29015 29025 29010 29015 1499 15 0
2021/06/26 1:00 29015 29025 29015 29020 900 10 5
2021/06/26 1:15 29020 29025 29015 29015 776 10 -5
2021/06/26 1:30 29020 29030 29015 29020 629 15 0
2021/06/26 1:45 29020 29025 29010 29010 438 15 -10
2021/06/26 2:00 29015 29015 28980 28985 2637 35 -30
2021/06/26 2:15 28985 29000 28985 28995 1087 15 10
2021/06/26 2:30 28990 28995 28975 28990 1784 20 0
2021/06/26 2:45 28995 29005 28990 29000 1024 15 5
2021/06/26 3:00 29000 29010 28995 29005 1222 15 5
2021/06/26 3:15 29005 29005 28995 29000 586 10 -5
2021/06/26 3:30 29000 29005 28995 29000 1221 10 0
2021/06/26 3:45 29005 29010 29000 29005 960 10 0
2021/06/26 4:00 29010 29010 28995 29000 1095 15 -10
2021/06/26 4:15 29000 29005 28990 28995 1010 15 -5
2021/06/26 4:30 28995 29010 28990 29005 1539 20 10
2021/06/26 4:45 29005 29020 28990 29005 4073 30 0
2021/06/26 5:00 29005 29010 28990 29005 1272 20 0

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

　　　
2021/06/27

2021年6月21日（月）～ 6月25日（金）日経225先物 時間帯別変動幅（15分毎）