日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/06/28 9:00 29065 29080 28950 28995 47137 130 -70
2021/06/28 9:15 28995 29010 28965 28975 17422 45 -20
2021/06/28 9:30 28975 29020 28970 28980 14771 50 5
2021/06/28 9:45 28975 29000 28970 28995 10312 30 20
2021/06/28 10:00 28995 29000 28980 28990 8448 20 -5
2021/06/28 10:15 28995 29020 28985 28990 10305 35 -5
2021/06/28 10:30 28985 29010 28980 29005 8360 30 20
2021/06/28 10:45 29005 29015 28995 29010 7994 20 5
2021/06/28 11:00 29010 29020 28965 28970 7813 55 -40
2021/06/28 11:15 28970 28980 28945 28960 10718 35 -10
2021/06/28 11:30 28960 28975 28950 28965 4318 25 5
2021/06/28 11:45 28965 28990 28960 28990 3856 30 25
2021/06/28 12:00 28990 28990 28980 28990 2446 10 0
2021/06/28 12:15 28985 28990 28975 28980 1800 15 -5
2021/06/28 12:30 28980 29000 28975 28990 8030 25 10
2021/06/28 12:45 28990 29000 28985 28985 5155 15 -5
2021/06/28 13:00 28985 29005 28985 29000 5624 20 15
2021/06/28 13:15 29000 29005 28980 28990 6095 25 -10
2021/06/28 13:30 28985 28990 28970 28970 4560 20 -15
2021/06/28 13:45 28970 28980 28965 28965 5254 15 -5
2021/06/28 14:00 28965 28980 28950 28960 6397 30 -5
2021/06/28 14:15 28955 28980 28955 28975 5877 25 20
2021/06/28 14:30 28975 28980 28965 28970 7432 15 -5
2021/06/28 14:45 28970 28995 28960 28985 14525 35 15
2021/06/28 15:00 28985 28990 28960 28960 10177 30 -25
2021/06/28 15:15 28950 28950 28950 28950 3687 0 0
2021/06/28 16:30 28980 28980 28965 28970 6638 15 -10
2021/06/28 16:45 28965 28975 28940 28945 4955 35 -20
2021/06/28 17:00 28945 28950 28925 28940 5721 25 -5
2021/06/28 17:15 28940 28950 28915 28920 7094 35 -20
2021/06/28 17:30 28920 28935 28920 28925 3212 15 5
2021/06/28 17:45 28930 28950 28925 28950 3607 25 20
2021/06/28 18:00 28950 28960 28940 28955 3458 20 5
2021/06/28 18:15 28955 28960 28945 28960 2432 15 5
2021/06/28 18:30 28955 28965 28945 28965 1941 20 10
2021/06/28 18:45 28960 28965 28950 28965 2367 15 5
2021/06/28 19:00 28960 28965 28950 28950 2265 15 -10
2021/06/28 19:15 28950 28950 28920 28935 4207 30 -15
2021/06/28 19:30 28935 28935 28920 28935 2598 15 0
2021/06/28 19:45 28935 28955 28930 28950 2437 25 15
2021/06/28 20:00 28950 28960 28945 28950 2449 15 0
2021/06/28 20:15 28950 28980 28950 28970 7739 30 20
2021/06/28 20:30 28975 29000 28970 28980 5957 30 5
2021/06/28 20:45 28980 29000 28975 28990 3230 25 10
2021/06/28 21:00 28990 28995 28975 28980 2142 20 -10
2021/06/28 21:15 28985 28990 28975 28990 1849 15 5
2021/06/28 21:30 28995 29000 28985 28990 3541 15 -5
2021/06/28 21:45 28990 29010 28985 29010 2255 25 20
2021/06/28 22:00 29010 29010 28995 29005 2993 15 -5
2021/06/28 22:15 29005 29010 28990 28990 2652 20 -15
2021/06/28 22:30 28990 29000 28955 28970 9087 45 -20
2021/06/28 22:45 28970 28970 28950 28965 6050 20 -5
2021/06/28 23:00 28970 28975 28950 28960 5876 25 -10
2021/06/28 23:15 28960 28970 28940 28940 6495 30 -20
2021/06/28 23:30 28940 28945 28920 28920 7877 25 -20
2021/06/28 23:45 28920 28940 28905 28920 7118 35 0
2021/06/29 0:00 28920 28930 28900 28910 5876 30 -10
2021/06/29 0:15 28910 28915 28875 28875 7757 40 -35
2021/06/29 0:30 28880 28910 28870 28905 4937 40 25
2021/06/29 0:45 28900 28905 28890 28905 1954 15 5
2021/06/29 1:00 28905 28910 28895 28900 2100 15 -5
2021/06/29 1:15 28900 28900 28890 28895 1668 10 -5
2021/06/29 1:30 28900 28900 28885 28895 2074 15 -5
2021/06/29 1:45 28895 28900 28880 28880 1783 20 -15
2021/06/29 2:00 28880 28890 28870 28880 3177 20 0
2021/06/29 2:15 28875 28890 28860 28865 2068 30 -10
2021/06/29 2:30 28870 28880 28865 28880 1044 15 10
2021/06/29 2:45 28880 28905 28880 28905 1389 25 25
2021/06/29 3:00 28905 28925 28900 28915 2818 25 10
2021/06/29 3:15 28920 28925 28905 28915 1358 20 -5
2021/06/29 3:30 28915 28940 28910 28935 2201 30 20
2021/06/29 3:45 28930 28935 28915 28925 1321 20 -5
2021/06/29 4:00 28925 28930 28895 28905 2505 35 -20
2021/06/29 4:15 28905 28920 28900 28920 837 20 15
2021/06/29 4:30 28920 28925 28915 28925 1167 10 5
2021/06/29 4:45 28920 28930 28905 28920 3039 25 0
2021/06/29 5:00 28920 28920 28900 28915 1227 20 -5
2021/06/29 5:15 28915 28920 28895 28900 1147 25 -15
2021/06/29 5:30 28880 28880 28880 28880 1623 0 0
2021/06/29 8:45 28900 28905 28855 28885 16508 50 -15
2021/06/29 9:00 28885 28925 28695 28770 84542 230 -115
2021/06/29 9:15 28770 28820 28755 28810 34218 65 40
2021/06/29 9:30 28810 28845 28800 28805 22338 45 -5
2021/06/29 9:45 28805 28810 28785 28800 10577 25 -5
2021/06/29 10:00 28800 28810 28760 28775 14798 50 -25
2021/06/29 10:15 28770 28820 28765 28810 11118 55 40
2021/06/29 10:30 28810 28810 28765 28785 10861 45 -25
2021/06/29 10:45 28785 28790 28730 28750 16352 60 -35
2021/06/29 11:00 28745 28755 28730 28755 9764 25 10
2021/06/29 11:15 28755 28775 28750 28755 8465 25 0
2021/06/29 11:30 28755 28760 28740 28745 4187 20 -10
2021/06/29 11:45 28745 28760 28745 28755 2224 15 10
2021/06/29 12:00 28750 28770 28750 28770 2885 20 20
2021/06/29 12:15 28770 28770 28730 28740 5208 40 -30
2021/06/29 12:30 28740 28760 28725 28730 12396 35 -10
2021/06/29 12:45 28725 28740 28710 28735 7878 30 10
2021/06/29 13:00 28730 28760 28730 28760 8546 30 30
2021/06/29 13:15 28755 28765 28740 28750 7628 25 -5
2021/06/29 13:30 28750 28760 28735 28755 5896 25 5
2021/06/29 13:45 28755 28780 28745 28760 10289 35 5
2021/06/29 14:00 28755 28765 28745 28750 7485 20 -5
2021/06/29 14:15 28755 28760 28735 28745 7009 25 -10
2021/06/29 14:30 28740 28770 28740 28770 9566 30 30
2021/06/29 14:45 28770 28790 28765 28785 19657 25 15
2021/06/29 15:00 28780 28790 28760 28765 9093 30 -15
2021/06/29 15:15 28760 28760 28760 28760 4490 0 0
2021/06/29 16:30 28840 28845 28820 28830 10157 25 -10
2021/06/29 16:45 28830 28835 28820 28830 3369 15 0
2021/06/29 17:00 28835 28855 28820 28850 5864 35 15
2021/06/29 17:15 28850 28865 28835 28835 5631 30 -15
2021/06/29 17:30 28835 28840 28785 28795 8197 55 -40
2021/06/29 17:45 28795 28810 28790 28805 4323 20 10
2021/06/29 18:00 28800 28830 28800 28825 4320 30 25
2021/06/29 18:15 28825 28850 28825 28835 4358 25 10
2021/06/29 18:30 28835 28840 28820 28830 3362 20 -5
2021/06/29 18:45 28835 28845 28825 28835 3703 20 0
2021/06/29 19:00 28840 28845 28820 28825 2912 25 -15
2021/06/29 19:15 28825 28840 28820 28835 3162 20 10
2021/06/29 19:30 28835 28835 28825 28835 1928 10 0
2021/06/29 19:45 28835 28850 28830 28850 2343 20 15
2021/06/29 20:00 28850 28860 28840 28845 3929 20 -5
2021/06/29 20:15 28845 28850 28835 28835 1521 15 -10
2021/06/29 20:30 28835 28835 28815 28820 2955 20 -15
2021/06/29 20:45 28820 28835 28810 28830 2347 25 10
2021/06/29 21:00 28830 28855 28830 28855 4288 25 25
2021/06/29 21:15 28860 28875 28850 28865 5464 25 5
2021/06/29 21:30 28865 28875 28860 28865 3825 15 0
2021/06/29 21:45 28870 28885 28865 28880 2774 20 10
2021/06/29 22:00 28875 28885 28865 28875 3738 20 0
2021/06/29 22:15 28875 28895 28870 28885 3885 25 10
2021/06/29 22:30 28885 28895 28850 28855 9651 45 -30
2021/06/29 22:45 28855 28880 28855 28880 6095 25 25
2021/06/29 23:00 28880 28885 28840 28845 6156 45 -35
2021/06/29 23:15 28845 28860 28830 28855 4967 30 10
2021/06/29 23:30 28860 28885 28855 28870 5489 30 10
2021/06/29 23:45 28870 28890 28860 28860 2941 30 -10
2021/06/30 0:00 28860 28870 28840 28845 3559 30 -15
2021/06/30 0:15 28845 28870 28840 28865 3154 30 20
2021/06/30 0:30 28865 28870 28845 28845 2410 25 -20
2021/06/30 0:45 28850 28865 28845 28860 1817 20 10
2021/06/30 1:00 28860 28865 28850 28855 789 15 -5
2021/06/30 1:15 28855 28855 28845 28850 797 10 -5
2021/06/30 1:30 28850 28850 28840 28845 1099 10 -5
2021/06/30 1:45 28845 28855 28845 28850 1569 10 5
2021/06/30 2:00 28855 28870 28850 28865 2432 20 10
2021/06/30 2:15 28865 28870 28850 28855 943 20 -10
2021/06/30 2:30 28855 28855 28840 28840 1256 15 -15
2021/06/30 2:45 28840 28850 28835 28845 1281 15 5
2021/06/30 3:00 28845 28850 28835 28840 1322 15 -5
2021/06/30 3:15 28840 28840 28830 28835 1049 10 -5
2021/06/30 3:30 28835 28835 28820 28825 1992 15 -10
2021/06/30 3:45 28825 28835 28810 28835 1777 25 10
2021/06/30 4:00 28835 28835 28825 28830 1256 10 -5
2021/06/30 4:15 28830 28840 28830 28830 1322 10 0
2021/06/30 4:30 28830 28830 28820 28825 1428 10 -5
2021/06/30 4:45 28820 28860 28805 28845 2882 55 25
2021/06/30 5:00 28845 28855 28840 28850 974 15 5
2021/06/30 5:15 28850 28855 28835 28840 681 20 -10
2021/06/30 5:30 28855 28855 28855 28855 1327 0 0
2021/06/30 8:45 28825 28880 28815 28870 13709 65 45
2021/06/30 9:00 28870 29000 28865 28920 59347 135 50
2021/06/30 9:15 28925 28930 28870 28880 24326 60 -45
2021/06/30 9:30 28885 28885 28825 28855 29970 60 -30
2021/06/30 9:45 28855 28860 28805 28805 16297 55 -50
2021/06/30 10:00 28805 28850 28805 28825 12349 45 20
2021/06/30 10:15 28830 28840 28790 28805 14155 50 -25
2021/06/30 10:30 28810 28820 28800 28815 9678 20 5
2021/06/30 10:45 28815 28830 28790 28795 8757 40 -20
2021/06/30 11:00 28795 28800 28750 28775 16517 50 -20
2021/06/30 11:15 28780 28795 28765 28780 8211 30 0
2021/06/30 11:30 28780 28785 28770 28775 4297 15 -5
2021/06/30 11:45 28775 28785 28770 28775 2360 15 0
2021/06/30 12:00 28780 28785 28760 28770 3313 25 -10
2021/06/30 12:15 28770 28790 28770 28790 3043 20 20
2021/06/30 12:30 28790 28810 28785 28800 12462 25 10
2021/06/30 12:45 28795 28805 28790 28800 4600 15 5
2021/06/30 13:00 28800 28805 28790 28795 4444 15 -5
2021/06/30 13:15 28790 28810 28780 28785 4182 30 -5
2021/06/30 13:30 28785 28795 28765 28785 5169 30 0
2021/06/30 13:45 28785 28800 28780 28795 2883 20 10
2021/06/30 14:00 28795 28815 28785 28800 5967 30 5
2021/06/30 14:15 28795 28830 28795 28810 14338 35 15
2021/06/30 14:30 28810 28835 28805 28815 9109 30 5
2021/06/30 14:45 28815 28815 28770 28775 19670 45 -40
2021/06/30 15:00 28775 28775 28730 28750 18489 45 -25
2021/06/30 15:15 28750 28750 28750 28750 3105 0 0
2021/06/30 16:30 28740 28770 28730 28760 9922 40 20
2021/06/30 16:45 28765 28770 28745 28750 5540 25 -15
2021/06/30 17:00 28755 28760 28645 28650 18526 115 -105
2021/06/30 17:15 28650 28655 28615 28640 19312 40 -10
2021/06/30 17:30 28645 28645 28605 28625 12102 40 -20
2021/06/30 17:45 28625 28625 28570 28580 13655 55 -45
2021/06/30 18:00 28580 28580 28520 28560 18502 60 -20
2021/06/30 18:15 28560 28595 28530 28590 12445 65 30
2021/06/30 18:30 28590 28605 28570 28600 9492 35 10
2021/06/30 18:45 28600 28630 28600 28620 11449 30 20
2021/06/30 19:00 28620 28665 28615 28635 10869 50 15
2021/06/30 19:15 28640 28650 28625 28645 4444 25 5
2021/06/30 19:30 28645 28655 28625 28640 4498 30 -5
2021/06/30 19:45 28640 28640 28610 28610 4944 30 -30
2021/06/30 20:00 28605 28650 28605 28650 4612 45 45
2021/06/30 20:15 28650 28680 28645 28660 8366 35 10
2021/06/30 20:30 28660 28680 28660 28675 4152 20 15
2021/06/30 20:45 28680 28690 28670 28685 5114 20 5
2021/06/30 21:00 28685 28685 28665 28680 3287 20 -5
2021/06/30 21:15 28675 28710 28670 28670 7930 40 -5
2021/06/30 21:30 28670 28685 28650 28675 6108 35 5
2021/06/30 21:45 28675 28685 28660 28665 3384 25 -10
2021/06/30 22:00 28660 28670 28635 28640 6223 35 -20
2021/06/30 22:15 28640 28655 28630 28650 3778 25 10
2021/06/30 22:30 28650 28720 28645 28710 14209 75 60
2021/06/30 22:45 28710 28725 28690 28710 11437 35 0
2021/06/30 23:00 28710 28730 28705 28715 10554 25 5
2021/06/30 23:15 28715 28720 28695 28700 6523 25 -15
2021/06/30 23:30 28700 28735 28695 28715 9018 40 15
2021/06/30 23:45 28715 28730 28705 28715 6122 25 0
2021/07/01 0:00 28710 28715 28670 28675 9205 45 -35
2021/07/01 0:15 28675 28700 28660 28700 5381 40 25
2021/07/01 0:30 28700 28710 28685 28690 5867 25 -10
2021/07/01 0:45 28690 28695 28675 28675 2636 20 -15
2021/07/01 1:00 28675 28685 28665 28680 3135 20 5
2021/07/01 1:15 28680 28685 28660 28670 2951 25 -10
2021/07/01 1:30 28670 28695 28660 28690 2495 35 20
2021/07/01 1:45 28695 28700 28680 28690 2167 20 -5
2021/07/01 2:00 28690 28715 28690 28690 2890 25 0
2021/07/01 2:15 28690 28700 28680 28695 1363 20 5
2021/07/01 2:30 28700 28705 28685 28685 820 20 -15
2021/07/01 2:45 28690 28690 28680 28690 955 10 0
2021/07/01 3:00 28690 28690 28670 28680 1602 20 -10
2021/07/01 3:15 28675 28685 28670 28675 931 15 0
2021/07/01 3:30 28675 28695 28675 28690 1162 20 15
2021/07/01 3:45 28690 28695 28670 28670 1166 25 -20
2021/07/01 4:00 28670 28695 28670 28690 1288 25 20
2021/07/01 4:15 28685 28720 28685 28715 2192 35 30
2021/07/01 4:30 28710 28725 28700 28715 2827 25 5
2021/07/01 4:45 28720 28770 28710 28760 7693 60 40
2021/07/01 5:00 28760 28790 28755 28785 2500 35 25
2021/07/01 5:15 28780 28790 28775 28790 1633 15 10
2021/07/01 5:30 28770 28770 28770 28770 1691 0 0
2021/07/01 8:45 28825 28830 28770 28820 16837 60 -5
2021/07/01 9:00 28820 28825 28670 28725 51780 155 -95
2021/07/01 9:15 28725 28775 28690 28765 23236 85 40
2021/07/01 9:30 28765 28770 28725 28755 12512 45 -10
2021/07/01 9:45 28750 28770 28710 28710 13720 60 -40
2021/07/01 10:00 28710 28730 28685 28700 13354 45 -10
2021/07/01 10:15 28700 28710 28660 28670 14525 50 -30
2021/07/01 10:30 28670 28675 28620 28665 18470 55 -5
2021/07/01 10:45 28665 28665 28620 28660 11436 45 -5
2021/07/01 11:00 28655 28660 28620 28650 6569 40 -5
2021/07/01 11:15 28650 28655 28600 28610 9702 55 -40
2021/07/01 11:30 28610 28625 28570 28615 14134 55 5
2021/07/01 11:45 28615 28620 28610 28620 2306 10 5
2021/07/01 12:00 28620 28620 28590 28595 5744 30 -25
2021/07/01 12:15 28595 28610 28590 28590 2818 20 -5
2021/07/01 12:30 28595 28660 28590 28650 18029 70 55
2021/07/01 12:45 28655 28660 28635 28655 6997 25 0
2021/07/01 13:00 28650 28680 28650 28665 9967 30 15
2021/07/01 13:15 28665 28675 28645 28665 6503 30 0
2021/07/01 13:30 28660 28665 28645 28650 5104 20 -10
2021/07/01 13:45 28655 28655 28620 28635 5108 35 -20
2021/07/01 14:00 28630 28670 28630 28645 6997 40 15
2021/07/01 14:15 28645 28660 28625 28660 7551 35 15
2021/07/01 14:30 28660 28665 28650 28665 6829 15 5
2021/07/01 14:45 28665 28680 28650 28675 11687 30 10
2021/07/01 15:00 28675 28695 28640 28655 13195 55 -20
2021/07/01 15:15 28630 28630 28630 28630 4006 0 0
2021/07/01 16:30 28730 28760 28730 28735 16047 30 5
2021/07/01 16:45 28730 28750 28725 28730 7089 25 0
2021/07/01 17:00 28730 28775 28730 28735 10440 45 5
2021/07/01 17:15 28740 28750 28715 28735 7380 35 -5
2021/07/01 17:30 28735 28735 28710 28715 6019 25 -20
2021/07/01 17:45 28720 28725 28705 28725 3749 20 5
2021/07/01 18:00 28720 28725 28685 28690 7414 40 -30
2021/07/01 18:15 28690 28700 28665 28695 6318 35 5
2021/07/01 18:30 28700 28700 28655 28660 6466 45 -40
2021/07/01 18:45 28660 28680 28645 28670 6554 35 10
2021/07/01 19:00 28670 28690 28650 28690 4600 40 20
2021/07/01 19:15 28685 28690 28620 28635 9174 70 -50
2021/07/01 19:30 28630 28645 28580 28590 12446 65 -40
2021/07/01 19:45 28590 28615 28560 28580 11394 55 -10
2021/07/01 20:00 28580 28605 28555 28575 10829 50 -5
2021/07/01 20:15 28575 28610 28570 28610 5158 40 35
2021/07/01 20:30 28610 28660 28600 28650 10404 60 40
2021/07/01 20:45 28650 28685 28640 28675 6868 45 25
2021/07/01 21:00 28675 28690 28665 28675 5093 25 0
2021/07/01 21:15 28675 28680 28650 28655 3362 30 -20
2021/07/01 21:30 28650 28685 28650 28665 5439 35 15
2021/07/01 21:45 28665 28670 28640 28660 4567 30 -5
2021/07/01 22:00 28660 28670 28655 28665 3367 15 5
2021/07/01 22:15 28665 28690 28665 28680 4324 25 15
2021/07/01 22:30 28675 28695 28655 28670 9530 40 -5
2021/07/01 22:45 28675 28695 28655 28685 7205 40 10
2021/07/01 23:00 28685 28735 28675 28730 12819 60 45
2021/07/01 23:15 28730 28745 28690 28690 8032 55 -40
2021/07/01 23:30 28695 28725 28685 28725 5605 40 30
2021/07/01 23:45 28725 28730 28705 28715 4847 25 -10
2021/07/02 0:00 28715 28725 28680 28685 4892 45 -30
2021/07/02 0:15 28685 28695 28670 28695 5401 25 10
2021/07/02 0:30 28700 28705 28680 28685 3365 25 -15
2021/07/02 0:45 28685 28685 28655 28660 3522 30 -25
2021/07/02 1:00 28665 28665 28650 28655 2129 15 -10
2021/07/02 1:15 28655 28670 28645 28660 1875 25 5
2021/07/02 1:30 28660 28670 28655 28660 928 15 0
2021/07/02 1:45 28660 28685 28650 28675 1811 35 15
2021/07/02 2:00 28675 28690 28670 28680 2007 20 5
2021/07/02 2:15 28680 28685 28670 28675 966 15 -5
2021/07/02 2:30 28675 28700 28675 28690 2140 25 15
2021/07/02 2:45 28690 28695 28660 28665 2337 35 -25
2021/07/02 3:00 28665 28675 28655 28675 1521 20 10
2021/07/02 3:15 28670 28720 28670 28715 2520 50 45
2021/07/02 3:30 28715 28740 28710 28735 4084 30 20
2021/07/02 3:45 28735 28745 28725 28745 2222 20 10
2021/07/02 4:00 28740 28750 28725 28745 2644 25 5
2021/07/02 4:15 28750 28760 28740 28745 2763 20 -5
2021/07/02 4:30 28750 28760 28740 28745 1909 20 -5
2021/07/02 4:45 28740 28785 28730 28785 6280 55 45
2021/07/02 5:00 28780 28780 28740 28745 1688 40 -35
2021/07/02 5:15 28745 28755 28740 28745 974 15 0
2021/07/02 5:30 28750 28750 28750 28750 1311 0 0
2021/07/02 8:45 28735 28745 28680 28685 16948 65 -50
2021/07/02 9:00 28685 28765 28665 28725 33748 100 40
2021/07/02 9:15 28730 28770 28725 28760 18413 45 30
2021/07/02 9:30 28760 28765 28730 28765 9347 35 5
2021/07/02 9:45 28765 28830 28755 28805 26052 75 40
2021/07/02 10:00 28805 28815 28760 28780 19583 55 -25
2021/07/02 10:15 28785 28795 28755 28760 10177 40 -25
2021/07/02 10:30 28755 28785 28735 28760 15604 50 5
2021/07/02 10:45 28760 28800 28755 28775 13756 45 15
2021/07/02 11:00 28775 28800 28765 28775 9111 35 0
2021/07/02 11:15 28775 28785 28755 28760 8555 30 -15
2021/07/02 11:30 28760 28780 28755 28770 4278 25 10
2021/07/02 11:45 28770 28780 28760 28765 3165 20 -5
2021/07/02 12:00 28765 28775 28760 28775 3247 15 10
2021/07/02 12:15 28780 28780 28765 28770 2695 15 -10
2021/07/02 12:30 28770 28770 28735 28755 10192 35 -15
2021/07/02 12:45 28755 28775 28755 28765 5974 20 10
2021/07/02 13:00 28770 28785 28755 28760 8297 30 -10
2021/07/02 13:15 28760 28770 28740 28750 4183 30 -10
2021/07/02 13:30 28750 28750 28735 28740 2972 15 -10
2021/07/02 13:45 28740 28750 28735 28750 3525 15 10
2021/07/02 14:00 28750 28760 28735 28750 5157 25 0
2021/07/02 14:15 28750 28760 28735 28755 5239 25 5
2021/07/02 14:30 28760 28770 28750 28755 7105 20 -5
2021/07/02 14:45 28755 28765 28730 28750 18805 35 -5
2021/07/02 15:00 28750 28760 28720 28750 20325 40 0
2021/07/02 15:15 28760 28760 28760 28760 4014 0 0
2021/07/02 16:30 28780 28790 28770 28775 9000 20 -5
2021/07/02 16:45 28780 28790 28760 28780 5266 30 0
2021/07/02 17:00 28785 28800 28745 28750 7295 55 -35
2021/07/02 17:15 28750 28750 28730 28750 5680 20 0
2021/07/02 17:30 28750 28750 28735 28740 3517 15 -10
2021/07/02 17:45 28740 28745 28725 28730 4268 20 -10
2021/07/02 18:00 28730 28745 28725 28740 2044 20 10
2021/07/02 18:15 28735 28755 28735 28745 3209 20 10
2021/07/02 18:30 28745 28755 28740 28750 2141 15 5
2021/07/02 18:45 28750 28765 28750 28755 3449 15 5
2021/07/02 19:00 28755 28780 28755 28770 3687 25 15
2021/07/02 19:15 28770 28775 28750 28755 2392 25 -15
2021/07/02 19:30 28755 28755 28745 28750 3155 10 -5
2021/07/02 19:45 28750 28760 28745 28755 1550 15 5
2021/07/02 20:00 28760 28765 28750 28750 2531 15 -10
2021/07/02 20:15 28755 28765 28750 28760 1518 15 5
2021/07/02 20:30 28760 28765 28755 28760 1212 10 0
2021/07/02 20:45 28760 28765 28755 28760 1144 10 0
2021/07/02 21:00 28760 28765 28755 28755 1456 10 -5
2021/07/02 21:15 28755 28775 28755 28775 2537 20 20
2021/07/02 21:30 28775 28825 28760 28800 21035 65 25
2021/07/02 21:45 28805 28810 28770 28775 6860 40 -30
2021/07/02 22:00 28775 28785 28760 28775 6177 25 0
2021/07/02 22:15 28775 28785 28765 28775 3950 20 0
2021/07/02 22:30 28780 28785 28735 28745 11297 50 -35
2021/07/02 22:45 28745 28760 28730 28740 7175 30 -5
2021/07/02 23:00 28740 28755 28730 28735 6240 25 -5
2021/07/02 23:15 28735 28760 28730 28750 6068 30 15
2021/07/02 23:30 28750 28755 28735 28735 3071 20 -15
2021/07/02 23:45 28735 28750 28730 28740 3812 20 5
2021/07/03 0:00 28735 28745 28730 28735 3068 15 0
2021/07/03 0:15 28735 28740 28725 28735 3509 15 0
2021/07/03 0:30 28735 28745 28730 28745 1768 15 10
2021/07/03 0:45 28745 28770 28745 28760 3261 25 15
2021/07/03 1:00 28765 28765 28745 28745 1901 20 -20
2021/07/03 1:15 28750 28765 28745 28760 2187 20 10
2021/07/03 1:30 28760 28770 28760 28770 1897 10 10
2021/07/03 1:45 28775 28780 28765 28775 1829 15 0
2021/07/03 2:00 28775 28785 28765 28770 2556 20 -5
2021/07/03 2:15 28765 28770 28760 28765 1101 10 0
2021/07/03 2:30 28765 28770 28755 28760 1476 15 -5
2021/07/03 2:45 28760 28760 28745 28750 1958 15 -10
2021/07/03 3:00 28750 28755 28745 28750 1150 10 0
2021/07/03 3:15 28750 28760 28745 28755 1249 15 5
2021/07/03 3:30 28750 28760 28745 28750 1603 15 0
2021/07/03 3:45 28755 28755 28745 28745 920 10 -10
2021/07/03 4:00 28745 28760 28745 28760 978 15 15
2021/07/03 4:15 28760 28760 28750 28755 720 10 -5
2021/07/03 4:30 28755 28760 28745 28745 1154 15 -10
2021/07/03 4:45 28750 28775 28745 28775 3786 30 25
2021/07/03 5:00 28775 28775 28750 28755 945 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

　　　
2021/07/04

2021年6月28日（月）～ 7月2日（金）日経225先物 時間帯別変動幅（15分毎）