日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/06/14 9:00 29105 29175 29005 29045 59475 170 -60
2021/06/14 9:15 29045 29065 29020 29065 16047 45 20
2021/06/14 9:30 29065 29085 29035 29035 15294 50 -30
2021/06/14 9:45 29040 29040 28995 29015 15017 45 -25
2021/06/14 10:00 29020 29035 28990 29035 10338 45 15
2021/06/14 10:15 29030 29040 29015 29035 5187 25 5
2021/06/14 10:30 29035 29040 29000 29020 5871 40 -15
2021/06/14 10:45 29015 29025 28975 29025 10940 50 10
2021/06/14 11:00 29025 29040 29005 29040 8886 35 15
2021/06/14 11:15 29040 29065 29035 29055 11817 30 15
2021/06/14 11:30 29055 29060 29045 29055 3913 15 0
2021/06/14 11:45 29055 29080 29055 29080 5179 25 25
2021/06/14 12:00 29080 29080 29070 29075 2493 10 -5
2021/06/14 12:15 29080 29095 29075 29085 6323 20 5
2021/06/14 12:30 29085 29095 29065 29070 13167 30 -15
2021/06/14 12:45 29070 29080 29055 29070 7059 25 0
2021/06/14 13:00 29065 29085 29065 29085 4385 20 20
2021/06/14 13:15 29080 29085 29070 29085 3965 15 5
2021/06/14 13:30 29080 29085 29075 29080 4261 10 0
2021/06/14 13:45 29080 29085 29060 29075 4650 25 -5
2021/06/14 14:00 29075 29095 29070 29080 6004 25 5
2021/06/14 14:15 29080 29115 29070 29115 8918 45 35
2021/06/14 14:30 29115 29120 29100 29115 11075 20 0
2021/06/14 14:45 29115 29130 29105 29120 14217 25 5
2021/06/14 15:00 29120 29140 29110 29130 13270 30 10
2021/06/14 15:15 29140 29140 29140 29140 4227 0 0
2021/06/14 16:30 29145 29165 29140 29160 10826 25 15
2021/06/14 16:45 29160 29165 29140 29155 4290 25 -5
2021/06/14 17:00 29150 29155 29125 29135 6181 30 -15
2021/06/14 17:15 29135 29140 29115 29130 4134 25 -5
2021/06/14 17:30 29125 29135 29115 29120 4667 20 -5
2021/06/14 17:45 29120 29130 29115 29120 2562 15 0
2021/06/14 18:00 29120 29140 29120 29125 2971 20 5
2021/06/14 18:15 29125 29135 29110 29130 3069 25 5
2021/06/14 18:30 29130 29140 29120 29135 2323 20 5
2021/06/14 18:45 29135 29150 29130 29145 2579 20 10
2021/06/14 19:00 29145 29150 29140 29145 2247 10 0
2021/06/14 19:15 29145 29150 29130 29135 2863 20 -10
2021/06/14 19:30 29130 29140 29125 29130 2022 15 0
2021/06/14 19:45 29130 29135 29120 29125 2831 15 -5
2021/06/14 20:00 29125 29135 29120 29120 2114 15 -5
2021/06/14 20:15 29125 29125 29100 29100 4384 25 -25
2021/06/14 20:30 29100 29115 29100 29115 2537 15 15
2021/06/14 20:45 29115 29120 29100 29115 4044 20 0
2021/06/14 21:00 29110 29120 29105 29120 1454 15 10
2021/06/14 21:15 29115 29120 29110 29115 581 10 0
2021/06/14 21:30 29115 29115 29105 29115 3102 10 0
2021/06/14 21:45 29115 29115 29090 29105 3725 25 -10
2021/06/14 22:00 29100 29110 29095 29105 2152 15 5
2021/06/14 22:15 29105 29115 29105 29105 1917 10 0
2021/06/14 22:30 29110 29120 29095 29120 6335 25 10
2021/06/14 22:45 29120 29140 29110 29135 7640 30 15
2021/06/14 23:00 29135 29140 29115 29135 5742 25 0
2021/06/14 23:15 29135 29150 29130 29130 5301 20 -5
2021/06/14 23:30 29130 29150 29125 29135 3970 25 5
2021/06/14 23:45 29135 29160 29130 29155 4269 30 20
2021/06/15 0:00 29155 29185 29150 29155 7648 35 0
2021/06/15 0:15 29155 29160 29130 29135 4852 30 -20
2021/06/15 0:30 29140 29140 29115 29125 4404 25 -15
2021/06/15 0:45 29125 29135 29115 29125 3073 20 0
2021/06/15 1:00 29125 29140 29115 29135 1549 25 10
2021/06/15 1:15 29135 29140 29120 29130 1388 20 -5
2021/06/15 1:30 29125 29130 29115 29120 1757 15 -5
2021/06/15 1:45 29120 29125 29115 29125 605 10 5
2021/06/15 2:00 29120 29130 29120 29130 1460 10 10
2021/06/15 2:15 29130 29130 29120 29125 586 10 -5
2021/06/15 2:30 29125 29145 29125 29135 1794 20 10
2021/06/15 2:45 29140 29155 29135 29135 2067 20 -5
2021/06/15 3:00 29140 29150 29135 29145 1018 15 5
2021/06/15 3:15 29145 29145 29135 29135 770 10 -10
2021/06/15 3:30 29135 29150 29135 29150 898 15 15
2021/06/15 3:45 29145 29155 29145 29150 516 10 5
2021/06/15 4:00 29145 29155 29145 29150 1515 10 5
2021/06/15 4:15 29150 29160 29150 29160 1577 10 10
2021/06/15 4:30 29165 29180 29160 29175 2795 20 10
2021/06/15 4:45 29180 29240 29175 29240 8593 65 60
2021/06/15 5:00 29240 29265 29235 29255 3978 30 15
2021/06/15 5:15 29255 29265 29230 29240 1969 35 -15
2021/06/15 5:30 29240 29240 29240 29240 1627 0 0
2021/06/15 8:45 29275 29295 29230 29235 21559 65 -40
2021/06/15 9:00 29235 29395 29200 29355 70545 195 120
2021/06/15 9:15 29360 29390 29310 29355 31032 80 -5
2021/06/15 9:30 29355 29390 29350 29385 23320 40 30
2021/06/15 9:45 29380 29390 29325 29345 16324 65 -35
2021/06/15 10:00 29340 29405 29340 29395 22382 65 55
2021/06/15 10:15 29395 29420 29385 29395 12252 35 0
2021/06/15 10:30 29395 29405 29340 29350 16590 65 -45
2021/06/15 10:45 29345 29360 29335 29340 11274 25 -5
2021/06/15 11:00 29335 29340 29275 29315 19639 65 -20
2021/06/15 11:15 29315 29345 29310 29335 8820 35 20
2021/06/15 11:30 29335 29355 29330 29350 5338 25 15
2021/06/15 11:45 29350 29355 29340 29340 2605 15 -10
2021/06/15 12:00 29340 29350 29335 29345 4017 15 5
2021/06/15 12:15 29350 29375 29345 29365 5280 30 15
2021/06/15 12:30 29365 29420 29355 29415 20673 65 50
2021/06/15 12:45 29410 29440 29410 29410 15462 30 0
2021/06/15 13:00 29410 29420 29395 29415 11151 25 5
2021/06/15 13:15 29415 29415 29390 29400 6939 25 -15
2021/06/15 13:30 29405 29410 29395 29410 5271 15 5
2021/06/15 13:45 29410 29420 29400 29415 5493 20 5
2021/06/15 14:00 29415 29425 29385 29395 10635 40 -20
2021/06/15 14:15 29395 29440 29395 29420 11273 45 25
2021/06/15 14:30 29425 29440 29405 29420 15351 35 -5
2021/06/15 14:45 29425 29440 29410 29415 19721 30 -10
2021/06/15 15:00 29415 29435 29400 29420 14389 35 5
2021/06/15 15:15 29405 29405 29405 29405 4828 0 0
2021/06/15 16:30 29410 29410 29395 29400 6547 15 -10
2021/06/15 16:45 29400 29415 29400 29400 3672 15 0
2021/06/15 17:00 29405 29405 29385 29400 4145 20 -5
2021/06/15 17:15 29400 29410 29375 29380 5434 35 -20
2021/06/15 17:30 29380 29390 29375 29390 3794 15 10
2021/06/15 17:45 29390 29415 29385 29405 3726 30 15
2021/06/15 18:00 29405 29410 29390 29400 3239 20 -5
2021/06/15 18:15 29400 29405 29390 29405 2172 15 5
2021/06/15 18:30 29405 29405 29390 29395 2350 15 -10
2021/06/15 18:45 29400 29400 29370 29370 5367 30 -30
2021/06/15 19:00 29370 29380 29350 29360 6827 30 -10
2021/06/15 19:15 29355 29365 29350 29360 3068 15 5
2021/06/15 19:30 29360 29365 29345 29365 2878 20 5
2021/06/15 19:45 29360 29375 29360 29375 2161 15 15
2021/06/15 20:00 29375 29380 29360 29375 2515 20 0
2021/06/15 20:15 29375 29385 29370 29375 2116 15 0
2021/06/15 20:30 29375 29385 29370 29380 2293 15 5
2021/06/15 20:45 29375 29380 29370 29375 1168 10 0
2021/06/15 21:00 29370 29375 29360 29365 2110 15 -5
2021/06/15 21:15 29365 29380 29365 29365 3295 15 0
2021/06/15 21:30 29370 29370 29345 29360 5368 25 -10
2021/06/15 21:45 29360 29360 29320 29335 8281 40 -25
2021/06/15 22:00 29340 29370 29335 29370 4150 35 30
2021/06/15 22:15 29365 29370 29355 29355 2464 15 -10
2021/06/15 22:30 29355 29360 29335 29350 6524 25 -5
2021/06/15 22:45 29355 29360 29340 29345 4691 20 -10
2021/06/15 23:00 29345 29355 29325 29330 6175 30 -15
2021/06/15 23:15 29330 29360 29325 29335 6321 35 5
2021/06/15 23:30 29335 29345 29320 29335 5582 25 0
2021/06/15 23:45 29335 29335 29305 29315 6802 30 -20
2021/06/16 0:00 29315 29325 29300 29320 4803 25 5
2021/06/16 0:15 29320 29345 29315 29335 5009 30 15
2021/06/16 0:30 29330 29335 29300 29315 6839 35 -15
2021/06/16 0:45 29320 29320 29290 29315 3798 30 -5
2021/06/16 1:00 29315 29335 29315 29325 2599 20 10
2021/06/16 1:15 29325 29345 29325 29345 2510 20 20
2021/06/16 1:30 29345 29350 29330 29330 1368 20 -15
2021/06/16 1:45 29330 29340 29325 29330 1738 15 0
2021/06/16 2:00 29330 29330 29305 29315 3073 25 -15
2021/06/16 2:15 29315 29320 29300 29315 1012 20 0
2021/06/16 2:30 29315 29330 29310 29325 976 20 10
2021/06/16 2:45 29330 29340 29320 29335 906 20 5
2021/06/16 3:00 29335 29345 29335 29335 1331 10 0
2021/06/16 3:15 29330 29340 29330 29335 809 10 5
2021/06/16 3:30 29335 29335 29325 29330 789 10 -5
2021/06/16 3:45 29330 29350 29330 29345 1690 20 15
2021/06/16 4:00 29340 29340 29315 29315 1918 25 -25
2021/06/16 4:15 29315 29330 29300 29305 1741 30 -10
2021/06/16 4:30 29305 29310 29290 29305 2228 20 0
2021/06/16 4:45 29310 29325 29305 29320 3144 20 10
2021/06/16 5:00 29320 29320 29305 29305 832 15 -15
2021/06/16 5:15 29305 29310 29290 29290 1198 20 -15
2021/06/16 5:30 29285 29285 29285 29285 1845 0 0
2021/06/16 8:45 29270 29300 29260 29270 15286 40 0
2021/06/16 9:00 29270 29360 29260 29355 33388 100 85
2021/06/16 9:15 29355 29375 29335 29370 12144 40 15
2021/06/16 9:30 29370 29395 29365 29375 15965 30 5
2021/06/16 9:45 29380 29385 29350 29365 10400 35 -15
2021/06/16 10:00 29365 29370 29310 29350 15923 60 -15
2021/06/16 10:15 29350 29355 29330 29335 8205 25 -15
2021/06/16 10:30 29335 29340 29295 29330 12235 45 -5
2021/06/16 10:45 29325 29330 29290 29320 12364 40 -5
2021/06/16 11:00 29320 29335 29310 29315 6313 25 -5
2021/06/16 11:15 29315 29325 29300 29300 5326 25 -15
2021/06/16 11:30 29300 29310 29300 29305 2972 10 5
2021/06/16 11:45 29305 29310 29280 29295 5534 30 -10
2021/06/16 12:00 29290 29295 29270 29280 4481 25 -10
2021/06/16 12:15 29275 29285 29260 29265 6561 25 -10
2021/06/16 12:30 29270 29290 29245 29270 19567 45 0
2021/06/16 12:45 29270 29285 29250 29265 8049 35 -5
2021/06/16 13:00 29265 29285 29260 29270 5171 25 5
2021/06/16 13:15 29275 29290 29270 29280 6807 20 5
2021/06/16 13:30 29280 29290 29245 29250 7786 45 -30
2021/06/16 13:45 29245 29260 29220 29255 17113 40 10
2021/06/16 14:00 29250 29265 29245 29245 7858 20 -5
2021/06/16 14:15 29250 29265 29245 29250 5214 20 0
2021/06/16 14:30 29255 29270 29250 29265 7368 20 10
2021/06/16 14:45 29265 29275 29245 29260 15964 30 -5
2021/06/16 15:00 29260 29260 29225 29250 14336 35 -10
2021/06/16 15:15 29250 29250 29250 29250 4242 0 0
2021/06/16 16:30 29250 29255 29240 29245 5729 15 -5
2021/06/16 16:45 29250 29260 29230 29235 4557 30 -15
2021/06/16 17:00 29230 29240 29220 29230 4623 20 0
2021/06/16 17:15 29230 29250 29215 29215 4430 35 -15
2021/06/16 17:30 29215 29235 29210 29225 3964 25 10
2021/06/16 17:45 29225 29250 29225 29245 2674 25 20
2021/06/16 18:00 29250 29260 29245 29250 4364 15 0
2021/06/16 18:15 29245 29255 29240 29240 3140 15 -5
2021/06/16 18:30 29240 29260 29235 29255 3406 25 15
2021/06/16 18:45 29255 29270 29255 29265 2575 15 10
2021/06/16 19:00 29265 29285 29260 29280 2904 25 15
2021/06/16 19:15 29280 29305 29275 29305 6132 30 25
2021/06/16 19:30 29305 29310 29285 29285 4132 25 -20
2021/06/16 19:45 29285 29295 29265 29270 3141 30 -15
2021/06/16 20:00 29270 29285 29265 29265 2673 20 -5
2021/06/16 20:15 29265 29285 29265 29265 2051 20 0
2021/06/16 20:30 29270 29275 29260 29265 1817 15 -5
2021/06/16 20:45 29265 29270 29260 29270 1425 10 5
2021/06/16 21:00 29265 29270 29255 29260 2291 15 -5
2021/06/16 21:15 29260 29265 29240 29250 3659 25 -10
2021/06/16 21:30 29255 29270 29255 29260 2392 15 5
2021/06/16 21:45 29265 29265 29245 29255 2324 20 -10
2021/06/16 22:00 29255 29260 29245 29255 1482 15 0
2021/06/16 22:15 29255 29275 29250 29270 3798 25 15
2021/06/16 22:30 29270 29290 29260 29270 8642 30 0
2021/06/16 22:45 29270 29270 29245 29265 5201 25 -5
2021/06/16 23:00 29265 29280 29260 29265 4869 20 0
2021/06/16 23:15 29265 29280 29260 29280 2760 20 15
2021/06/16 23:30 29280 29290 29270 29285 4214 20 5
2021/06/16 23:45 29285 29290 29280 29285 1837 10 0
2021/06/17 0:00 29290 29290 29275 29285 1472 15 -5
2021/06/17 0:15 29285 29295 29275 29280 3361 20 -5
2021/06/17 0:30 29280 29280 29260 29270 2121 20 -10
2021/06/17 0:45 29270 29275 29265 29275 1490 10 5
2021/06/17 1:00 29275 29280 29250 29255 2955 30 -20
2021/06/17 1:15 29255 29260 29225 29245 5341 35 -10
2021/06/17 1:30 29240 29250 29230 29240 2011 20 0
2021/06/17 1:45 29240 29245 29230 29245 1456 15 5
2021/06/17 2:00 29245 29255 29235 29250 2695 20 5
2021/06/17 2:15 29250 29255 29220 29235 2795 35 -15
2021/06/17 2:30 29230 29255 29230 29240 1286 25 10
2021/06/17 2:45 29240 29275 29210 29255 4971 65 15
2021/06/17 3:00 29255 29255 29170 29210 20444 85 -45
2021/06/17 3:15 29205 29215 29120 29205 17073 95 0
2021/06/17 3:30 29200 29225 29125 29130 20994 100 -70
2021/06/17 3:45 29130 29240 29115 29225 16264 125 95
2021/06/17 4:00 29225 29330 29215 29325 17142 115 100
2021/06/17 4:15 29325 29380 29325 29355 16230 55 30
2021/06/17 4:30 29360 29390 29325 29345 11274 65 -15
2021/06/17 4:45 29350 29350 29315 29335 7413 35 -15
2021/06/17 5:00 29335 29350 29320 29330 2347 30 -5
2021/06/17 5:15 29330 29330 29305 29315 2581 25 -15
2021/06/17 5:30 29320 29320 29320 29320 1976 0 0
2021/06/17 8:45 29150 29205 29090 29115 38042 115 -35
2021/06/17 9:00 29115 29150 28955 28955 80462 195 -160
2021/06/17 9:15 28960 28980 28925 28945 44606 55 -15
2021/06/17 9:30 28945 28995 28935 28940 26065 60 -5
2021/06/17 9:45 28940 28960 28890 28955 28752 70 15
2021/06/17 10:00 28950 28950 28900 28940 19230 50 -10
2021/06/17 10:15 28940 28960 28910 28945 15637 50 5
2021/06/17 10:30 28945 28960 28890 28900 26977 70 -45
2021/06/17 10:45 28900 28925 28865 28915 28447 60 15
2021/06/17 11:00 28920 28920 28855 28875 17717 65 -45
2021/06/17 11:15 28875 28885 28820 28860 19070 65 -15
2021/06/17 11:30 28855 28860 28835 28850 8994 25 -5
2021/06/17 11:45 28850 28880 28845 28870 6806 35 20
2021/06/17 12:00 28875 28910 28870 28910 10029 40 35
2021/06/17 12:15 28905 28920 28895 28900 6885 25 -5
2021/06/17 12:30 28905 28910 28890 28905 10659 20 0
2021/06/17 12:45 28900 28930 28900 28905 8627 30 5
2021/06/17 13:00 28910 28930 28905 28925 6078 25 15
2021/06/17 13:15 28920 28940 28900 28925 10035 40 5
2021/06/17 13:30 28925 28930 28905 28925 6720 25 0
2021/06/17 13:45 28925 28960 28920 28955 7954 40 30
2021/06/17 14:00 28955 28970 28930 28955 12896 40 0
2021/06/17 14:15 28950 28965 28940 28965 6543 25 15
2021/06/17 14:30 28960 29005 28960 28965 22228 45 5
2021/06/17 14:45 28965 29005 28960 28980 19252 45 15
2021/06/17 15:00 28980 28995 28960 28960 12921 35 -20
2021/06/17 15:15 29000 29000 29000 29000 5108 0 0
2021/06/17 16:30 29035 29045 29015 29020 13425 30 -15
2021/06/17 16:45 29020 29030 29000 29005 6291 30 -15
2021/06/17 17:00 29005 29045 29005 29045 6664 40 40
2021/06/17 17:15 29045 29050 29010 29045 6997 40 0
2021/06/17 17:30 29040 29055 29020 29030 6461 35 -10
2021/06/17 17:45 29025 29040 29015 29025 4877 25 0
2021/06/17 18:00 29030 29055 29025 29045 4640 30 15
2021/06/17 18:15 29045 29065 29045 29050 4446 20 5
2021/06/17 18:30 29050 29055 29035 29040 3299 20 -10
2021/06/17 18:45 29045 29050 29035 29045 2859 15 0
2021/06/17 19:00 29045 29055 29040 29050 2661 15 5
2021/06/17 19:15 29055 29060 29045 29050 3097 15 -5
2021/06/17 19:30 29050 29055 29035 29035 2798 20 -15
2021/06/17 19:45 29040 29050 29035 29045 2417 15 5
2021/06/17 20:00 29045 29090 29045 29080 7578 45 35
2021/06/17 20:15 29085 29105 29070 29100 7002 35 15
2021/06/17 20:30 29100 29120 29090 29100 5959 30 0
2021/06/17 20:45 29095 29100 29070 29075 4516 30 -20
2021/06/17 21:00 29070 29085 29070 29075 3549 15 5
2021/06/17 21:15 29075 29075 29040 29050 6102 35 -25
2021/06/17 21:30 29050 29070 29045 29050 5321 25 0
2021/06/17 21:45 29050 29060 29030 29045 3564 30 -5
2021/06/17 22:00 29045 29070 29040 29065 4447 30 20
2021/06/17 22:15 29065 29085 29060 29080 3837 25 15
2021/06/17 22:30 29075 29160 29075 29090 26059 85 15
2021/06/17 22:45 29090 29100 29055 29075 14532 45 -15
2021/06/17 23:00 29075 29100 29045 29055 12267 55 -20
2021/06/17 23:15 29050 29095 29050 29075 8720 45 25
2021/06/17 23:30 29080 29125 29080 29115 8125 45 35
2021/06/17 23:45 29115 29120 29050 29065 7672 70 -50
2021/06/18 0:00 29060 29070 29025 29035 8625 45 -25
2021/06/18 0:15 29040 29085 29035 29085 7816 50 45
2021/06/18 0:30 29080 29100 29070 29085 7883 30 5
2021/06/18 0:45 29085 29105 29040 29050 6920 65 -35
2021/06/18 1:00 29045 29060 29040 29050 5112 20 5
2021/06/18 1:15 29050 29050 28940 28955 15614 110 -95
2021/06/18 1:30 28950 29010 28935 29000 10473 75 50
2021/06/18 1:45 28995 29045 28995 29045 7331 50 50
2021/06/18 2:00 29045 29090 29045 29085 6526 45 40
2021/06/18 2:15 29090 29095 29070 29095 3973 25 5
2021/06/18 2:30 29095 29100 29085 29095 3028 15 0
2021/06/18 2:45 29095 29100 29065 29070 3054 35 -25
2021/06/18 3:00 29075 29080 29060 29080 2743 20 5
2021/06/18 3:15 29080 29080 29070 29070 1729 10 -10
2021/06/18 3:30 29075 29080 29035 29050 3107 45 -25
2021/06/18 3:45 29055 29080 29055 29070 3377 25 15
2021/06/18 4:00 29070 29125 29065 29120 6153 60 50
2021/06/18 4:15 29120 29125 29100 29115 1915 25 -5
2021/06/18 4:30 29115 29160 29115 29150 8690 45 35
2021/06/18 4:45 29150 29150 29110 29125 5067 40 -25
2021/06/18 5:00 29125 29140 29120 29135 1208 20 10
2021/06/18 5:15 29135 29145 29130 29135 1258 15 0
2021/06/18 5:30 29130 29130 29130 29130 2027 0 0
2021/06/18 8:45 29170 29170 29090 29115 22205 80 -55
2021/06/18 9:00 29110 29125 28990 29025 53703 135 -85
2021/06/18 9:15 29030 29060 28990 29010 21906 70 -20
2021/06/18 9:30 29010 29085 29000 29075 16270 85 65
2021/06/18 9:45 29080 29080 29035 29055 12882 45 -25
2021/06/18 10:00 29055 29070 29020 29040 11257 50 -15
2021/06/18 10:15 29045 29060 29020 29025 10589 40 -20
2021/06/18 10:30 29025 29065 29000 29060 14563 65 35
2021/06/18 10:45 29060 29085 29050 29065 12436 35 5
2021/06/18 11:00 29070 29090 29055 29065 9003 35 -5
2021/06/18 11:15 29065 29080 29055 29070 5306 25 5
2021/06/18 11:30 29070 29070 29045 29055 3757 25 -15
2021/06/18 11:45 29055 29065 29045 29065 2246 20 10
2021/06/18 12:00 29065 29065 29045 29060 1898 20 -5
2021/06/18 12:15 29060 29060 29040 29050 2339 20 -10
2021/06/18 12:30 29050 29060 29010 29025 15563 50 -25
2021/06/18 12:45 29025 29030 28985 28985 11679 45 -40
2021/06/18 13:00 28985 28985 28935 28970 17410 50 -15
2021/06/18 13:15 28970 28980 28940 28970 10908 40 0
2021/06/18 13:30 28965 28985 28950 28975 7767 35 10
2021/06/18 13:45 28970 29000 28960 28990 8502 40 20
2021/06/18 14:00 28985 29000 28950 28975 12893 50 -10
2021/06/18 14:15 28975 28990 28970 28970 4570 20 -5
2021/06/18 14:30 28970 28990 28965 28980 6649 25 10
2021/06/18 14:45 28975 28975 28920 28930 23463 55 -45
2021/06/18 15:00 28930 28940 28910 28920 19156 30 -10
2021/06/18 15:15 28930 28930 28930 28930 4237 0 0
2021/06/18 16:30 28915 28920 28860 28865 14005 60 -50
2021/06/18 16:45 28865 28870 28840 28850 11218 30 -15
2021/06/18 17:00 28850 28880 28845 28870 8901 35 20
2021/06/18 17:15 28865 28880 28855 28875 5752 25 10
2021/06/18 17:30 28870 28900 28870 28890 4984 30 20
2021/06/18 17:45 28890 28895 28845 28860 7305 50 -30
2021/06/18 18:00 28855 28885 28855 28880 4911 30 25
2021/06/18 18:15 28880 28890 28870 28885 3306 20 5
2021/06/18 18:30 28890 28910 28875 28905 4904 35 15
2021/06/18 18:45 28900 28905 28840 28875 9454 65 -25
2021/06/18 19:00 28870 28875 28785 28800 17475 90 -70
2021/06/18 19:15 28800 28830 28780 28825 9810 50 25
2021/06/18 19:30 28825 28840 28800 28825 5370 40 0
2021/06/18 19:45 28825 28830 28785 28800 5420 45 -25
2021/06/18 20:00 28800 28805 28740 28775 14387 65 -25
2021/06/18 20:15 28770 28770 28735 28765 10029 35 -5
2021/06/18 20:30 28760 28770 28725 28730 8521 45 -30
2021/06/18 20:45 28730 28745 28720 28740 7199 25 10
2021/06/18 21:00 28745 28745 28650 28660 25819 95 -85
2021/06/18 21:15 28665 28665 28605 28660 28787 60 -5
2021/06/18 21:30 28655 28670 28620 28635 14885 50 -20
2021/06/18 21:45 28635 28675 28630 28670 11169 45 35
2021/06/18 22:00 28675 28680 28635 28655 8859 45 -20
2021/06/18 22:15 28655 28670 28620 28620 9551 50 -35
2021/06/18 22:30 28625 28695 28605 28665 31831 90 40
2021/06/18 22:45 28660 28675 28615 28660 19119 60 0
2021/06/18 23:00 28655 28680 28625 28645 16964 55 -10
2021/06/18 23:15 28640 28645 28590 28615 19955 55 -25
2021/06/18 23:30 28610 28635 28585 28605 15315 50 -5
2021/06/18 23:45 28605 28615 28575 28580 14821 40 -25
2021/06/19 0:00 28580 28620 28570 28590 13046 50 10
2021/06/19 0:15 28585 28615 28560 28570 10840 55 -15
2021/06/19 0:30 28570 28630 28560 28620 11489 70 50
2021/06/19 0:45 28620 28645 28615 28645 5892 30 25
2021/06/19 1:00 28640 28660 28625 28650 5433 35 10
2021/06/19 1:15 28650 28650 28600 28625 7797 50 -25
2021/06/19 1:30 28625 28625 28595 28600 3258 30 -25
2021/06/19 1:45 28600 28620 28585 28610 4220 35 10
2021/06/19 2:00 28610 28645 28605 28645 3675 40 35
2021/06/19 2:15 28640 28645 28590 28595 5025 55 -45
2021/06/19 2:30 28595 28620 28595 28600 2398 25 5
2021/06/19 2:45 28600 28600 28570 28590 3118 30 -10
2021/06/19 3:00 28590 28620 28575 28610 4055 45 20
2021/06/19 3:15 28605 28615 28585 28595 1816 30 -10
2021/06/19 3:30 28595 28600 28535 28545 6956 65 -50
2021/06/19 3:45 28545 28555 28480 28500 12452 75 -45
2021/06/19 4:00 28500 28555 28480 28545 9768 75 45
2021/06/19 4:15 28545 28585 28535 28565 6161 50 20
2021/06/19 4:30 28565 28585 28540 28580 5517 45 15
2021/06/19 4:45 28575 28585 28510 28515 7685 75 -60
2021/06/19 5:00 28520 28520 28495 28505 3949 25 -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

　　　
2021/06/19

2021年6月14日（月）～ 6月18日（金）日経225先物 時間帯別変動幅（15分毎）