日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/06/07 9:00 29235 29275 29125 29145 55543 150 -90
2021/06/07 9:15 29150 29190 29045 29085 46167 145 -65
2021/06/07 9:30 29080 29110 29035 29090 24690 75 10
2021/06/07 9:45 29090 29090 29040 29070 13128 50 -20
2021/06/07 10:00 29067 29070 29010 29055 23194 60 -12
2021/06/07 10:15 29055 29105 29040 29065 14384 65 10
2021/06/07 10:30 29065 29070 29010 29040 16356 60 -25
2021/06/07 10:45 29035 29040 28975 28990 15046 65 -45
2021/06/07 11:00 28995 29005 28970 29000 14059 35 5
2021/06/07 11:15 29000 29010 28983 29005 8583 27 5
2021/06/07 11:30 29000 29025 28955 29020 12009 70 20
2021/06/07 11:45 29020 29025 28990 29020 4927 35 0
2021/06/07 12:00 29020 29040 29010 29030 6472 30 10
2021/06/07 12:15 29025 29055 29025 29045 6506 30 20
2021/06/07 12:30 29045 29055 29030 29034 13286 25 -11
2021/06/07 12:45 29035 29060 29020 29060 7247 40 25
2021/06/07 13:00 29060 29060 29035 29050 6185 25 -10
2021/06/07 13:15 29055 29080 29050 29050 9896 30 -5
2021/06/07 13:30 29050 29070 29045 29065 6093 25 15
2021/06/07 13:45 29065 29070 29040 29045 4398 30 -20
2021/06/07 14:00 29050 29055 29030 29030 5569 25 -20
2021/06/07 14:15 29030 29045 29025 29035 6482 20 5
2021/06/07 14:30 29035 29035 29010 29015 7541 25 -20
2021/06/07 14:45 29010 29020 28985 29020 20626 35 10
2021/06/07 15:00 29020 29035 29000 29025 11034 35 5
2021/06/07 15:15 29020 29020 29020 29020 3537 0 0
2021/06/07 16:30 29015 29035 29010 29035 6763 25 20
2021/06/07 16:45 29035 29035 29020 29025 2010 15 -10
2021/06/07 17:00 29030 29050 29010 29040 4986 40 10
2021/06/07 17:15 29040 29040 29020 29025 2475 20 -15
2021/06/07 17:30 29025 29035 29020 29030 2175 15 5
2021/06/07 17:45 29035 29055 29020 29050 2043 35 15
2021/06/07 18:00 29050 29055 29020 29030 2380 35 -20
2021/06/07 18:15 29025 29030 29015 29015 2046 15 -10
2021/06/07 18:30 29015 29030 29010 29025 1511 20 10
2021/06/07 18:45 29030 29030 29015 29020 1296 15 -10
2021/06/07 19:00 29020 29025 29015 29025 1174 10 5
2021/06/07 19:15 29025 29035 29020 29035 1207 15 10
2021/06/07 19:30 29040 29050 29035 29045 1923 15 5
2021/06/07 19:45 29045 29050 29040 29045 1490 10 0
2021/06/07 20:00 29050 29065 29049 29050 3012 16 0
2021/06/07 20:15 29050 29070 29050 29065 1422 20 15
2021/06/07 20:30 29065 29070 29045 29065 2276 25 0
2021/06/07 20:45 29065 29070 29060 29065 2537 10 0
2021/06/07 21:00 29065 29065 29050 29055 998 15 -10
2021/06/07 21:15 29055 29060 29050 29055 1244 10 0
2021/06/07 21:30 29055 29080 29055 29080 2022 25 25
2021/06/07 21:45 29080 29080 29065 29075 1853 15 -5
2021/06/07 22:00 29075 29075 29055 29055 2120 20 -20
2021/06/07 22:15 29050 29055 29040 29045 2796 15 -5
2021/06/07 22:30 29045 29050 29025 29035 5755 25 -10
2021/06/07 22:45 29035 29045 29010 29015 4765 35 -20
2021/06/07 23:00 29015 29020 28975 28975 8481 45 -40
2021/06/07 23:15 28980 28990 28955 28960 7389 35 -20
2021/06/07 23:30 28960 28980 28945 28975 7591 35 15
2021/06/07 23:45 28975 29055 28950 29045 23333 105 70
2021/06/08 0:00 29045 29085 29020 29070 14305 65 25
2021/06/08 0:15 29070 29085 29025 29030 9774 60 -40
2021/06/08 0:30 29030 29035 29010 29020 8014 25 -10
2021/06/08 0:45 29020 29035 29005 29035 4559 30 15
2021/06/08 1:00 29040 29075 29030 29070 4757 45 30
2021/06/08 1:15 29070 29075 29055 29070 2759 20 0
2021/06/08 1:30 29075 29105 29065 29100 4928 40 25
2021/06/08 1:45 29100 29115 29090 29105 4245 25 5
2021/06/08 2:00 29100 29125 29095 29115 4083 30 15
2021/06/08 2:15 29120 29140 29110 29130 4048 30 10
2021/06/08 2:30 29135 29160 29130 29140 5498 30 5
2021/06/08 2:45 29140 29145 29120 29135 3114 25 -5
2021/06/08 3:00 29135 29140 29125 29130 1677 15 -5
2021/06/08 3:15 29125 29125 29110 29120 1665 15 -5
2021/06/08 3:30 29115 29125 29115 29120 1006 10 5
2021/06/08 3:45 29120 29140 29110 29130 2655 30 10
2021/06/08 4:00 29130 29140 29120 29135 2247 20 5
2021/06/08 4:15 29135 29145 29125 29140 2510 20 5
2021/06/08 4:30 29145 29145 29125 29130 1482 20 -15
2021/06/08 4:45 29130 29145 29130 29140 2179 15 10
2021/06/08 5:00 29140 29145 29130 29135 802 15 -5
2021/06/08 5:15 29140 29150 29130 29135 941 20 -5
2021/06/08 5:30 29150 29150 29150 29150 1249 0 0
2021/06/08 8:45 29140 29140 29085 29100 19485 55 -40
2021/06/08 9:00 29100 29170 29010 29140 64264 160 40
2021/06/08 9:15 29145 29195 29135 29160 29724 60 15
2021/06/08 9:30 29155 29190 29145 29170 17716 45 15
2021/06/08 9:45 29175 29205 29160 29180 17089 45 5
2021/06/08 10:00 29181 29200 29165 29195 9744 35 14
2021/06/08 10:15 29195 29210 29150 29165 19309 60 -30
2021/06/08 10:30 29165 29187 29145 29176 15759 42 11
2021/06/08 10:45 29180 29200 29160 29173 10470 40 -7
2021/06/08 11:00 29170 29190 29100 29100 21585 90 -70
2021/06/08 11:15 29100 29110 29040 29055 23232 70 -45
2021/06/08 11:30 29050 29065 29030 29030 9573 35 -20
2021/06/08 11:45 29030 29040 29010 29017 10112 30 -13
2021/06/08 12:00 29015 29040 29010 29033 7664 30 18
2021/06/08 12:15 29035 29035 28995 29023 9262 40 -12
2021/06/08 12:30 29020 29040 28995 29018 12452 45 -2
2021/06/08 12:45 29020 29020 28955 29020 19511 65 0
2021/06/08 13:00 29015 29050 29005 29040 13092 45 25
2021/06/08 13:15 29045 29070 29045 29054 10424 25 9
2021/06/08 13:30 29050 29085 29045 29050 15568 40 0
2021/06/08 13:45 29045 29060 29040 29050 6958 20 5
2021/06/08 14:00 29050 29055 29035 29047 7038 20 -3
2021/06/08 14:15 29050 29055 29015 29033 9964 40 -17
2021/06/08 14:30 29035 29040 29020 29035 9335 20 0
2021/06/08 14:45 29035 29040 29010 29015 15636 30 -20
2021/06/08 15:00 29015 29060 29005 29050 12349 55 35
2021/06/08 15:15 29055 29055 29055 29055 2910 0 0
2021/06/08 16:30 29065 29075 29055 29060 7356 20 -5
2021/06/08 16:45 29055 29065 29050 29060 2932 15 5
2021/06/08 17:00 29060 29070 29040 29045 2591 30 -15
2021/06/08 17:15 29045 29060 29040 29050 3130 20 5
2021/06/08 17:30 29050 29085 29050 29075 3651 35 25
2021/06/08 17:45 29080 29090 29065 29085 2617 25 5
2021/06/08 18:00 29090 29115 29080 29110 5462 35 20
2021/06/08 18:15 29110 29130 29110 29115 3750 20 5
2021/06/08 18:30 29120 29120 29095 29095 3339 25 -25
2021/06/08 18:45 29100 29110 29095 29110 2052 15 10
2021/06/08 19:00 29105 29110 29080 29085 2686 30 -20
2021/06/08 19:15 29085 29085 29005 29020 14543 80 -65
2021/06/08 19:30 29015 29060 28995 29040 10987 65 25
2021/06/08 19:45 29045 29075 29040 29065 4777 35 20
2021/06/08 20:00 29070 29085 29060 29080 3818 25 10
2021/06/08 20:15 29085 29095 29075 29080 2715 20 -5
2021/06/08 20:30 29085 29095 29075 29090 2705 20 5
2021/06/08 20:45 29090 29100 29080 29095 3888 20 5
2021/06/08 21:00 29095 29105 29080 29085 1387 25 -10
2021/06/08 21:15 29085 29100 29080 29080 2289 20 -5
2021/06/08 21:30 29080 29085 29060 29070 4035 25 -10
2021/06/08 21:45 29070 29080 29065 29080 2320 15 10
2021/06/08 22:00 29080 29090 29070 29085 2011 20 5
2021/06/08 22:15 29085 29085 29075 29075 2618 10 -10
2021/06/08 22:30 29075 29085 29045 29060 7678 40 -15
2021/06/08 22:45 29065 29075 29020 29025 10501 55 -40
2021/06/08 23:00 29025 29050 29015 29045 6365 35 20
2021/06/08 23:15 29045 29050 29025 29050 5461 25 5
2021/06/08 23:30 29045 29055 29035 29050 6442 20 5
2021/06/08 23:45 29045 29055 29025 29030 4900 30 -15
2021/06/09 0:00 29030 29045 29005 29005 4714 40 -25
2021/06/09 0:15 29005 29015 28955 28970 11496 60 -35
2021/06/09 0:30 28965 29010 28965 29005 7239 45 40
2021/06/09 0:45 29005 29020 28995 29015 3782 25 10
2021/06/09 1:00 29015 29030 29010 29020 3384 20 5
2021/06/09 1:15 29025 29025 28995 29010 2787 30 -15
2021/06/09 1:30 29010 29035 29010 29030 5448 25 20
2021/06/09 1:45 29025 29040 29010 29040 2278 30 15
2021/06/09 2:00 29040 29045 29025 29030 2171 20 -10
2021/06/09 2:15 29035 29045 29030 29040 1643 15 5
2021/06/09 2:30 29040 29060 29030 29055 2520 30 15
2021/06/09 2:45 29050 29055 29020 29025 1660 35 -25
2021/06/09 3:00 29020 29030 29010 29025 1477 20 5
2021/06/09 3:15 29025 29025 29005 29015 1003 20 -10
2021/06/09 3:30 29015 29020 29000 29005 1052 20 -10
2021/06/09 3:45 29005 29030 28995 29030 1124 35 25
2021/06/09 4:00 29030 29055 29030 29045 1784 25 15
2021/06/09 4:15 29050 29055 29035 29040 1089 20 -10
2021/06/09 4:30 29040 29045 29015 29025 1247 30 -15
2021/06/09 4:45 29025 29030 28990 28990 3150 40 -35
2021/06/09 5:00 28990 29000 28980 28995 743 20 5
2021/06/09 5:15 28990 28995 28980 28980 1130 15 -10
2021/06/09 5:30 28970 28970 28970 28970 1429 0 0
2021/06/09 8:45 28975 28990 28960 28975 11690 30 0
2021/06/09 9:00 28970 29005 28860 28920 56144 145 -50
2021/06/09 9:15 28920 28950 28845 28920 26742 105 0
2021/06/09 9:30 28920 28945 28860 28880 20360 85 -40
2021/06/09 9:45 28880 28895 28860 28890 10435 35 10
2021/06/09 10:00 28890 28895 28855 28876 13723 40 -14
2021/06/09 10:15 28875 28885 28835 28855 14753 50 -20
2021/06/09 10:30 28855 28915 28835 28895 18103 80 40
2021/06/09 10:45 28895 28925 28885 28916 9755 40 21
2021/06/09 11:00 28920 28920 28895 28905 7671 25 -15
2021/06/09 11:15 28905 28905 28880 28890 4483 25 -15
2021/06/09 11:30 28890 28920 28890 28910 4430 30 20
2021/06/09 11:45 28915 28920 28900 28916 2413 20 1
2021/06/09 12:00 28920 28930 28910 28915 4098 20 -5
2021/06/09 12:15 28910 28920 28870 28875 6603 50 -35
2021/06/09 12:30 28872 28910 28870 28890 6719 40 18
2021/06/09 12:45 28890 28890 28870 28882 3959 20 -8
2021/06/09 13:00 28880 28890 28871 28877 3796 19 -3
2021/06/09 13:15 28880 28895 28870 28892 3785 25 12
2021/06/09 13:30 28890 28895 28870 28890 4644 25 0
2021/06/09 13:45 28890 28890 28865 28882 6423 25 -8
2021/06/09 14:00 28882 28882 28860 28875 5748 22 -7
2021/06/09 14:15 28875 28905 28875 28895 9328 30 20
2021/06/09 14:30 28896 28905 28875 28883 9187 30 -13
2021/06/09 14:45 28882 28895 28870 28875 13670 25 -7
2021/06/09 15:00 28873 28890 28845 28850 10929 45 -23
2021/06/09 15:15 28840 28840 28840 28840 3091 0 0
2021/06/09 16:30 28865 28885 28845 28850 8000 40 -15
2021/06/09 16:45 28855 28865 28825 28835 4164 40 -20
2021/06/09 17:00 28835 28865 28835 28865 3566 30 30
2021/06/09 17:15 28865 28865 28845 28850 2809 20 -15
2021/06/09 17:30 28850 28880 28850 28870 3323 30 20
2021/06/09 17:45 28870 28880 28860 28860 3012 20 -10
2021/06/09 18:00 28860 28870 28820 28820 4858 50 -40
2021/06/09 18:15 28820 28835 28815 28825 3939 20 5
2021/06/09 18:30 28825 28835 28815 28820 3325 20 -5
2021/06/09 18:45 28815 28835 28810 28825 3166 25 10
2021/06/09 19:00 28825 28835 28815 28820 1773 20 -5
2021/06/09 19:15 28820 28820 28805 28810 2674 15 -10
2021/06/09 19:30 28810 28825 28805 28822 1958 20 12
2021/06/09 19:45 28825 28835 28810 28825 2571 25 0
2021/06/09 20:00 28825 28830 28800 28805 2455 30 -20
2021/06/09 20:15 28805 28815 28780 28785 4229 35 -20
2021/06/09 20:30 28785 28785 28765 28785 7116 20 0
2021/06/09 20:45 28785 28820 28785 28820 4236 35 35
2021/06/09 21:00 28820 28830 28810 28830 4006 20 10
2021/06/09 21:15 28825 28840 28815 28820 3507 25 -5
2021/06/09 21:30 28820 28850 28820 28835 4720 30 15
2021/06/09 21:45 28835 28845 28820 28840 2597 25 5
2021/06/09 22:00 28840 28845 28835 28835 1047 10 -5
2021/06/09 22:15 28835 28850 28835 28845 2128 15 10
2021/06/09 22:30 28845 28845 28800 28825 7529 45 -20
2021/06/09 22:45 28825 28845 28810 28835 8271 35 10
2021/06/09 23:00 28840 28845 28825 28830 3990 20 -10
2021/06/09 23:15 28830 28855 28825 28850 4622 30 20
2021/06/09 23:30 28855 28890 28850 28890 5218 40 35
2021/06/09 23:45 28890 28910 28885 28895 6438 25 5
2021/06/10 0:00 28895 28910 28890 28900 3175 20 5
2021/06/10 0:15 28900 28920 28900 28905 3702 20 5
2021/06/10 0:30 28910 28915 28895 28896 4282 20 -14
2021/06/10 0:45 28895 28900 28870 28890 2869 30 -5
2021/06/10 1:00 28885 28900 28880 28895 1779 20 10
2021/06/10 1:15 28895 28905 28885 28900 1369 20 5
2021/06/10 1:30 28900 28905 28895 28905 709 10 5
2021/06/10 1:45 28900 28925 28900 28925 1775 25 25
2021/06/10 2:00 28925 28930 28905 28905 2815 25 -20
2021/06/10 2:15 28905 28930 28900 28920 4014 30 15
2021/06/10 2:30 28920 28925 28900 28910 1454 25 -10
2021/06/10 2:45 28915 28925 28910 28925 1183 15 10
2021/06/10 3:00 28925 28930 28915 28925 1023 15 0
2021/06/10 3:15 28925 28935 28920 28930 1332 15 5
2021/06/10 3:30 28930 28930 28915 28920 671 15 -10
2021/06/10 3:45 28920 28925 28910 28910 1082 15 -10
2021/06/10 4:00 28910 28910 28880 28885 1089 30 -25
2021/06/10 4:15 28880 28890 28835 28840 3146 55 -40
2021/06/10 4:30 28835 28855 28825 28835 2608 30 0
2021/06/10 4:45 28835 28845 28815 28820 3024 30 -15
2021/06/10 5:00 28820 28830 28815 28830 912 15 10
2021/06/10 5:15 28830 28850 28815 28850 1276 35 20
2021/06/10 5:30 28830 28830 28830 28830 1039 0 0
2021/06/10 8:45 28850 28855 28790 28815 10440 65 -35
2021/06/10 9:00 28820 28920 28790 28845 20953 130 25
2021/06/10 9:15 28845 28945 28845 28920 10395 100 75
2021/06/10 9:30 28925 28930 28900 28929 3968 30 4
2021/06/10 9:45 28930 28980 28925 28940 7208 55 10
2021/06/10 10:00 28940 29015 28935 28975 10890 80 35
2021/06/10 10:15 28978 28985 28940 28954 4855 45 -24
2021/06/10 10:30 28950 29005 28945 28990 7027 60 40
2021/06/10 10:45 28990 29000 28970 28990 3406 30 0
2021/06/10 11:00 28985 29010 28975 28990 3910 35 5
2021/06/10 11:15 28995 28995 28975 28980 2625 20 -15
2021/06/10 11:30 28980 28996 28961 28965 2348 35 -15
2021/06/10 11:45 28960 28970 28955 28960 2272 15 0
2021/06/10 12:00 28960 28975 28960 28960 1315 15 0
2021/06/10 12:15 28961 28965 28940 28955 3613 25 -6
2021/06/10 12:30 28955 28960 28935 28950 3333 25 -5
2021/06/10 12:45 28950 28980 28945 28971 2416 35 21
2021/06/10 13:00 28971 28990 28970 28990 1885 20 19
2021/06/10 13:15 28986 28990 28970 28970 1869 20 -16
2021/06/10 13:30 28975 28975 28950 28960 2036 25 -15
2021/06/10 13:45 28960 28985 28960 28975 2001 25 15
2021/06/10 14:00 28970 28975 28950 28960 1678 25 -10
2021/06/10 14:15 28960 28970 28950 28970 2997 20 10
2021/06/10 14:30 28970 28980 28950 28960 2271 30 -10
2021/06/10 14:45 28960 28990 28960 28980 4814 30 20
2021/06/10 15:00 28980 28985 28970 28980 4121 15 0
2021/06/10 15:15 28975 28975 28975 28975 3980 0 0
2021/06/10 16:30 28865 28880 28850 28880 10541 30 15
2021/06/10 16:45 28875 28895 28875 28890 5130 20 15
2021/06/10 17:00 28890 28900 28865 28880 5628 35 -10
2021/06/10 17:15 28875 28880 28840 28840 6928 40 -35
2021/06/10 17:30 28840 28880 28835 28865 4979 45 25
2021/06/10 17:45 28865 28885 28860 28875 3917 25 10
2021/06/10 18:00 28880 28885 28870 28870 2847 15 -10
2021/06/10 18:15 28875 28890 28870 28885 2308 20 10
2021/06/10 18:30 28885 28900 28875 28895 3040 25 10
2021/06/10 18:45 28890 28905 28880 28900 2981 25 10
2021/06/10 19:00 28905 28935 28900 28930 5824 35 25
2021/06/10 19:15 28930 28930 28915 28920 3136 15 -10
2021/06/10 19:30 28920 28925 28910 28915 2138 15 -5
2021/06/10 19:45 28915 28920 28905 28905 2028 15 -10
2021/06/10 20:00 28900 28910 28890 28905 3167 20 5
2021/06/10 20:15 28910 28915 28870 28880 4354 45 -30
2021/06/10 20:30 28875 28880 28845 28875 7323 35 0
2021/06/10 20:45 28875 28905 28875 28895 6121 30 20
2021/06/10 21:00 28890 28920 28885 28910 5176 35 20
2021/06/10 21:15 28910 28925 28910 28915 3249 15 5
2021/06/10 21:30 28915 29015 28870 28990 27582 145 75
2021/06/10 21:45 28995 29030 28985 29020 11879 45 25
2021/06/10 22:00 29020 29035 29010 29020 8658 25 0
2021/06/10 22:15 29020 29055 29020 29045 6692 35 25
2021/06/10 22:30 29050 29105 29050 29070 20036 55 20
2021/06/10 22:45 29075 29085 29055 29060 9643 30 -15
2021/06/10 23:00 29065 29080 29030 29045 8624 50 -20
2021/06/10 23:15 29050 29060 29025 29035 7498 35 -15
2021/06/10 23:30 29035 29040 28980 28995 10986 60 -40
2021/06/10 23:45 28990 28995 28950 28990 13461 45 0
2021/06/11 0:00 28990 28995 28970 28985 6713 25 -5
2021/06/11 0:15 28980 29010 28970 29005 7013 40 25
2021/06/11 0:30 29005 29005 28970 28985 5202 35 -20
2021/06/11 0:45 28985 29005 28980 29000 2870 25 15
2021/06/11 1:00 29000 29005 28965 28975 4082 40 -25
2021/06/11 1:15 28975 28990 28970 28970 2818 20 -5
2021/06/11 1:30 28970 28995 28965 28990 3100 30 20
2021/06/11 1:45 28985 29000 28985 29000 2109 15 15
2021/06/11 2:00 29005 29020 28995 29005 2666 25 0
2021/06/11 2:15 29010 29015 28995 29000 1258 20 -10
2021/06/11 2:30 29000 29015 28990 29010 1437 25 10
2021/06/11 2:45 29010 29025 29005 29020 1231 20 10
2021/06/11 3:00 29025 29025 29010 29015 834 15 -10
2021/06/11 3:15 29015 29020 29010 29010 717 10 -5
2021/06/11 3:30 29015 29015 29005 29010 747 10 -5
2021/06/11 3:45 29005 29015 29005 29015 664 10 10
2021/06/11 4:00 29015 29015 28970 28975 3544 45 -40
2021/06/11 4:15 28975 28980 28945 28955 3815 35 -20
2021/06/11 4:30 28950 28965 28940 28945 2870 25 -5
2021/06/11 4:45 28950 28955 28935 28945 3886 20 -5
2021/06/11 5:00 28945 28970 28945 28965 1439 25 20
2021/06/11 5:15 28965 28975 28960 28975 1278 15 10
2021/06/11 5:30 28930 28930 28930 28930 1820 0 0
2021/06/11 8:45 28940 29010 28935 28985 29680 75 45
2021/06/11 9:00 28985 29015 28875 28955 59070 140 -30
2021/06/11 9:15 28960 29000 28840 28865 39646 160 -95
2021/06/11 9:30 28860 28900 28785 28895 43340 115 35
2021/06/11 9:45 28895 28935 28880 28920 17768 55 25
2021/06/11 10:00 28925 28975 28920 28955 20404 55 30
2021/06/11 10:15 28955 29045 28945 28980 33603 100 25
2021/06/11 10:30 28980 29020 28950 28985 20977 70 5
2021/06/11 10:45 28985 28995 28955 28955 10608 40 -30
2021/06/11 11:00 28955 28980 28865 28875 25539 115 -80
2021/06/11 11:15 28870 28895 28870 28875 8261 25 5
2021/06/11 11:30 28875 28890 28865 28885 3911 25 10
2021/06/11 11:45 28885 28900 28875 28890 3479 25 5
2021/06/11 12:00 28885 28900 28880 28880 2661 20 -5
2021/06/11 12:15 28880 28900 28880 28890 1595 20 10
2021/06/11 12:30 28885 28925 28880 28915 13582 45 30
2021/06/11 12:45 28920 28925 28910 28915 4855 15 -5
2021/06/11 13:00 28915 28930 28910 28910 3553 20 -5
2021/06/11 13:15 28910 28935 28905 28920 6302 30 10
2021/06/11 13:30 28925 28955 28910 28950 6917 45 25
2021/06/11 13:45 28955 28955 28925 28945 6318 30 -10
2021/06/11 14:00 28940 28950 28900 28900 8251 50 -40
2021/06/11 14:15 28905 28930 28900 28925 5288 30 20
2021/06/11 14:30 28925 28940 28905 28930 7519 35 5
2021/06/11 14:45 28930 28930 28895 28900 13435 35 -30
2021/06/11 15:00 28900 28915 28895 28915 7394 20 15
2021/06/11 15:15 28880 28880 28880 28880 3815 0 0
2021/06/11 16:30 28910 28910 28885 28905 7045 25 -5
2021/06/11 16:45 28910 28910 28890 28895 3739 20 -15
2021/06/11 17:00 28895 28910 28890 28910 2935 20 15
2021/06/11 17:15 28910 28920 28905 28920 3364 15 10
2021/06/11 17:30 28920 28930 28910 28915 2711 20 -5
2021/06/11 17:45 28915 28915 28900 28910 2464 15 -5
2021/06/11 18:00 28910 28925 28905 28925 1331 20 15
2021/06/11 18:15 28920 28945 28920 28940 3932 25 20
2021/06/11 18:30 28940 28945 28930 28940 1968 15 0
2021/06/11 18:45 28940 28945 28930 28940 2004 15 0
2021/06/11 19:00 28940 28945 28935 28940 998 10 0
2021/06/11 19:15 28940 28960 28940 28950 4126 20 10
2021/06/11 19:30 28950 28965 28945 28960 2953 20 10
2021/06/11 19:45 28960 28985 28960 28980 3966 25 20
2021/06/11 20:00 28975 28985 28960 28970 3350 25 -5
2021/06/11 20:15 28970 28975 28955 28970 3260 20 0
2021/06/11 20:30 28970 28975 28955 28970 2715 20 0
2021/06/11 20:45 28970 28970 28950 28965 3001 20 -5
2021/06/11 21:00 28965 28975 28960 28970 1613 15 5
2021/06/11 21:15 28965 28975 28965 28970 1110 10 5
2021/06/11 21:30 28970 28985 28970 28970 2485 15 0
2021/06/11 21:45 28970 28990 28970 28985 1489 20 15
2021/06/11 22:00 28985 29005 28985 28990 3849 20 5
2021/06/11 22:15 28990 28990 28970 28975 2624 20 -15
2021/06/11 22:30 28975 28990 28965 28965 5490 25 -10
2021/06/11 22:45 28965 28980 28950 28965 5887 30 0
2021/06/11 23:00 28960 28975 28955 28965 5327 20 5
2021/06/11 23:15 28970 28975 28950 28970 4352 25 0
2021/06/11 23:30 28970 28980 28965 28970 5164 15 0
2021/06/11 23:45 28970 28975 28960 28965 2661 15 -5
2021/06/12 0:00 28965 28965 28945 28960 4220 20 -5
2021/06/12 0:15 28960 28965 28950 28955 2405 15 -5
2021/06/12 0:30 28955 28965 28945 28950 2844 20 -5
2021/06/12 0:45 28950 28960 28950 28960 1219 10 10
2021/06/12 1:00 28960 28965 28935 28945 2093 30 -15
2021/06/12 1:15 28950 28955 28930 28930 1962 25 -20
2021/06/12 1:30 28930 28935 28920 28930 1858 15 0
2021/06/12 1:45 28930 28950 28930 28945 2188 20 15
2021/06/12 2:00 28945 28950 28940 28940 1057 10 -5
2021/06/12 2:15 28940 28945 28940 28945 201 5 5
2021/06/12 2:30 28945 28945 28935 28935 509 10 -10
2021/06/12 2:45 28935 28945 28935 28940 819 10 5
2021/06/12 3:00 28940 28950 28935 28945 601 15 5
2021/06/12 3:15 28950 28950 28940 28950 563 10 0
2021/06/12 3:30 28950 28955 28945 28950 508 10 0
2021/06/12 3:45 28950 28955 28945 28955 659 10 5
2021/06/12 4:00 28955 28955 28945 28945 1069 10 -10
2021/06/12 4:15 28945 28960 28945 28960 1944 15 15
2021/06/12 4:30 28960 28965 28950 28960 1650 15 0
2021/06/12 4:45 28960 29000 28960 29000 3940 40 40
2021/06/12 5:00 28995 29020 28995 29015 4062 25 20

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

　　　
2021/06/12

2021年6月7日（月）～ 6月11日（金）日経225先物 時間帯別変動幅（15分毎）