日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/07/12 9:00 28495 28565 28445 28480 70466 120 -15
2021/07/12 9:15 28480 28500 28440 28455 34611 60 -25
2021/07/12 9:30 28460 28535 28455 28465 26513 80 5
2021/07/12 9:45 28460 28520 28460 28520 17572 60 60
2021/07/12 10:00 28515 28560 28500 28550 22491 60 35
2021/07/12 10:15 28550 28565 28520 28535 15466 45 -15
2021/07/12 10:30 28530 28540 28505 28510 13949 35 -20
2021/07/12 10:45 28510 28515 28485 28495 15275 30 -15
2021/07/12 11:00 28495 28550 28490 28530 14319 60 35
2021/07/12 11:15 28530 28585 28525 28560 18084 60 30
2021/07/12 11:30 28560 28585 28530 28530 10930 55 -30
2021/07/12 11:45 28535 28550 28530 28545 4173 20 10
2021/07/12 12:00 28550 28580 28545 28575 6081 35 25
2021/07/12 12:15 28575 28585 28535 28540 8958 50 -35
2021/07/12 12:30 28540 28550 28530 28545 10915 20 5
2021/07/12 12:45 28540 28555 28535 28545 6978 20 5
2021/07/12 13:00 28550 28565 28520 28520 6491 45 -30
2021/07/12 13:15 28520 28530 28510 28530 7246 20 10
2021/07/12 13:30 28525 28540 28515 28540 4668 25 15
2021/07/12 13:45 28535 28550 28530 28545 4475 20 10
2021/07/12 14:00 28545 28545 28520 28535 4538 25 -10
2021/07/12 14:15 28530 28545 28520 28525 6167 25 -5
2021/07/12 14:30 28525 28535 28515 28515 8978 20 -10
2021/07/12 14:45 28515 28545 28505 28540 24091 40 25
2021/07/12 15:00 28540 28560 28530 28540 16377 30 0
2021/07/12 15:15 28500 28500 28500 28500 4715 0 0
2021/07/12 16:30 28490 28490 28425 28430 15610 65 -60
2021/07/12 16:45 28435 28435 28385 28415 12343 50 -20
2021/07/12 17:00 28415 28470 28405 28450 10293 65 35
2021/07/12 17:15 28450 28475 28445 28450 5836 30 0
2021/07/12 17:30 28445 28465 28430 28455 4281 35 10
2021/07/12 17:45 28455 28475 28450 28465 3192 25 10
2021/07/12 18:00 28465 28465 28435 28445 2979 30 -20
2021/07/12 18:15 28445 28445 28420 28430 3783 25 -15
2021/07/12 18:30 28430 28455 28430 28435 3406 25 5
2021/07/12 18:45 28435 28455 28435 28440 2785 20 5
2021/07/12 19:00 28440 28445 28390 28395 6087 55 -45
2021/07/12 19:15 28395 28420 28390 28415 4171 30 20
2021/07/12 19:30 28415 28420 28405 28415 4401 15 0
2021/07/12 19:45 28415 28430 28410 28410 3510 20 -5
2021/07/12 20:00 28415 28450 28415 28435 4624 35 20
2021/07/12 20:15 28435 28470 28435 28465 4209 35 30
2021/07/12 20:30 28465 28485 28460 28485 4714 25 20
2021/07/12 20:45 28485 28490 28455 28460 3895 35 -25
2021/07/12 21:00 28460 28475 28455 28470 2957 20 10
2021/07/12 21:15 28465 28475 28460 28470 2092 15 5
2021/07/12 21:30 28470 28495 28460 28495 4899 35 25
2021/07/12 21:45 28495 28520 28480 28520 6297 40 25
2021/07/12 22:00 28520 28530 28505 28510 5276 25 -10
2021/07/12 22:15 28515 28525 28500 28525 3420 25 10
2021/07/12 22:30 28525 28560 28485 28550 17340 75 25
2021/07/12 22:45 28550 28605 28535 28590 16959 70 40
2021/07/12 23:00 28590 28615 28565 28575 12432 50 -15
2021/07/12 23:15 28575 28605 28575 28590 5769 30 15
2021/07/12 23:30 28590 28640 28590 28630 10159 50 40
2021/07/12 23:45 28630 28635 28595 28605 6641 40 -25
2021/07/13 0:00 28605 28620 28590 28615 4450 30 10
2021/07/13 0:15 28615 28635 28610 28625 3521 25 10
2021/07/13 0:30 28625 28625 28595 28605 4221 30 -20
2021/07/13 0:45 28605 28620 28595 28615 2457 25 10
2021/07/13 1:00 28615 28645 28615 28635 3475 30 20
2021/07/13 1:15 28630 28640 28630 28630 1222 10 0
2021/07/13 1:30 28635 28645 28630 28640 1305 15 5
2021/07/13 1:45 28635 28640 28610 28620 979 30 -15
2021/07/13 2:00 28620 28630 28610 28620 1675 20 0
2021/07/13 2:15 28615 28640 28605 28635 1778 35 20
2021/07/13 2:30 28635 28635 28615 28615 892 20 -20
2021/07/13 2:45 28615 28620 28610 28620 866 10 5
2021/07/13 3:00 28615 28620 28610 28615 561 10 0
2021/07/13 3:15 28610 28625 28605 28625 972 20 15
2021/07/13 3:30 28620 28635 28620 28625 1291 15 5
2021/07/13 3:45 28630 28635 28615 28630 656 20 0
2021/07/13 4:00 28625 28645 28625 28640 1817 20 15
2021/07/13 4:15 28635 28680 28635 28675 4516 45 40
2021/07/13 4:30 28675 28675 28660 28665 1807 15 -10
2021/07/13 4:45 28665 28675 28640 28660 3956 35 -5
2021/07/13 5:00 28660 28675 28655 28670 1056 20 10
2021/07/13 5:15 28670 28675 28645 28655 1257 30 -15
2021/07/13 5:30 28680 28680 28680 28680 1501 0 0
2021/07/13 8:45 28675 28725 28660 28690 21059 65 15
2021/07/13 9:00 28695 28770 28695 28750 45900 75 55
2021/07/13 9:15 28745 28790 28740 28785 19127 50 40
2021/07/13 9:30 28785 28835 28780 28790 23691 55 5
2021/07/13 9:45 28795 28840 28790 28830 13762 50 35
2021/07/13 10:00 28830 28830 28785 28790 10765 45 -40
2021/07/13 10:15 28790 28800 28750 28750 9060 50 -40
2021/07/13 10:30 28755 28780 28715 28770 20886 65 15
2021/07/13 10:45 28770 28795 28760 28790 8515 35 20
2021/07/13 11:00 28785 28800 28775 28785 7691 25 0
2021/07/13 11:15 28785 28800 28760 28765 7545 40 -20
2021/07/13 11:30 28760 28780 28755 28770 4832 25 10
2021/07/13 11:45 28770 28770 28750 28755 3805 20 -15
2021/07/13 12:00 28750 28770 28740 28745 4626 30 -5
2021/07/13 12:15 28745 28780 28745 28765 4671 35 20
2021/07/13 12:30 28765 28775 28740 28740 7816 35 -25
2021/07/13 12:45 28740 28760 28725 28730 7614 35 -10
2021/07/13 13:00 28730 28735 28705 28715 10090 30 -15
2021/07/13 13:15 28715 28745 28710 28725 6828 35 10
2021/07/13 13:30 28725 28725 28695 28710 6710 30 -15
2021/07/13 13:45 28715 28720 28695 28705 5095 25 -10
2021/07/13 14:00 28710 28715 28690 28715 7173 25 5
2021/07/13 14:15 28710 28710 28685 28705 6869 25 -5
2021/07/13 14:30 28710 28720 28695 28710 7054 25 0
2021/07/13 14:45 28710 28725 28680 28690 17848 45 -20
2021/07/13 15:00 28690 28710 28680 28695 16262 30 5
2021/07/13 15:15 28655 28655 28655 28655 4186 0 0
2021/07/13 16:30 28660 28690 28645 28670 12861 45 10
2021/07/13 16:45 28670 28680 28650 28670 5987 30 0
2021/07/13 17:00 28670 28680 28640 28655 5600 40 -15
2021/07/13 17:15 28655 28675 28645 28660 7567 30 5
2021/07/13 17:30 28660 28680 28660 28675 5009 20 15
2021/07/13 17:45 28670 28685 28655 28680 4516 30 10
2021/07/13 18:00 28680 28685 28630 28635 4585 55 -45
2021/07/13 18:15 28635 28665 28635 28645 4309 30 10
2021/07/13 18:30 28640 28655 28630 28640 2827 25 0
2021/07/13 18:45 28640 28650 28630 28635 3254 20 -5
2021/07/13 19:00 28640 28660 28635 28640 2760 25 0
2021/07/13 19:15 28645 28660 28640 28645 1739 20 0
2021/07/13 19:30 28645 28665 28640 28660 2571 25 15
2021/07/13 19:45 28660 28660 28645 28655 1889 15 -5
2021/07/13 20:00 28655 28660 28645 28650 1604 15 -5
2021/07/13 20:15 28650 28650 28635 28640 2246 15 -10
2021/07/13 20:30 28635 28660 28635 28650 2291 25 15
2021/07/13 20:45 28650 28660 28645 28650 2208 15 0
2021/07/13 21:00 28655 28675 28640 28675 4244 35 20
2021/07/13 21:15 28675 28685 28670 28680 2458 15 5
2021/07/13 21:30 28680 28680 28625 28650 21353 55 -30
2021/07/13 21:45 28645 28650 28590 28590 10827 60 -55
2021/07/13 22:00 28590 28635 28570 28630 12395 65 40
2021/07/13 22:15 28635 28660 28630 28655 6254 30 20
2021/07/13 22:30 28655 28680 28640 28665 14198 40 10
2021/07/13 22:45 28665 28675 28650 28650 6841 25 -15
2021/07/13 23:00 28650 28660 28625 28645 7763 35 -5
2021/07/13 23:15 28650 28655 28590 28600 8818 65 -50
2021/07/13 23:30 28600 28605 28555 28565 9306 50 -35
2021/07/13 23:45 28560 28575 28485 28520 21197 90 -40
2021/07/14 0:00 28520 28565 28515 28560 6725 50 40
2021/07/14 0:15 28555 28575 28550 28565 4427 25 10
2021/07/14 0:30 28570 28585 28560 28570 4572 25 0
2021/07/14 0:45 28570 28600 28565 28585 2591 35 15
2021/07/14 1:00 28585 28600 28580 28585 1702 20 0
2021/07/14 1:15 28585 28585 28570 28575 1046 15 -10
2021/07/14 1:30 28575 28595 28570 28585 1114 25 10
2021/07/14 1:45 28585 28590 28575 28580 828 15 -5
2021/07/14 2:00 28580 28580 28530 28540 3894 50 -40
2021/07/14 2:15 28535 28545 28495 28535 6148 50 0
2021/07/14 2:30 28535 28535 28500 28520 3372 35 -15
2021/07/14 2:45 28520 28540 28515 28525 3082 25 5
2021/07/14 3:00 28525 28525 28500 28520 4402 25 -5
2021/07/14 3:15 28515 28525 28495 28515 2539 30 0
2021/07/14 3:30 28510 28510 28475 28485 3450 35 -25
2021/07/14 3:45 28480 28525 28480 28525 2683 45 45
2021/07/14 4:00 28520 28550 28495 28515 3597 55 -5
2021/07/14 4:15 28515 28530 28505 28520 1713 25 5
2021/07/14 4:30 28520 28555 28505 28545 2527 50 25
2021/07/14 4:45 28545 28555 28510 28555 4028 45 10
2021/07/14 5:00 28550 28555 28525 28535 1057 30 -15
2021/07/14 5:15 28535 28535 28505 28510 1950 30 -25
2021/07/14 5:30 28510 28510 28510 28510 1243 0 0
2021/07/14 8:45 28510 28540 28460 28485 18177 80 -25
2021/07/14 9:00 28485 28625 28440 28605 50081 185 120
2021/07/14 9:15 28605 28630 28585 28630 21198 45 25
2021/07/14 9:30 28630 28645 28605 28610 17430 40 -20
2021/07/14 9:45 28610 28660 28600 28660 13039 60 50
2021/07/14 10:00 28655 28665 28625 28640 14312 40 -15
2021/07/14 10:15 28640 28680 28635 28660 12844 45 20
2021/07/14 10:30 28655 28660 28630 28645 11389 30 -10
2021/07/14 10:45 28645 28655 28635 28640 6900 20 -5
2021/07/14 11:00 28635 28640 28600 28625 11612 40 -10
2021/07/14 11:15 28625 28635 28615 28625 6553 20 0
2021/07/14 11:30 28625 28630 28585 28600 5604 45 -25
2021/07/14 11:45 28600 28610 28590 28600 2844 20 0
2021/07/14 12:00 28600 28610 28590 28600 3516 20 0
2021/07/14 12:15 28600 28600 28580 28595 3817 20 -5
2021/07/14 12:30 28595 28635 28580 28630 12007 55 35
2021/07/14 12:45 28630 28630 28615 28630 4327 15 0
2021/07/14 13:00 28630 28630 28595 28595 5545 35 -35
2021/07/14 13:15 28595 28620 28595 28615 6523 25 20
2021/07/14 13:30 28615 28620 28595 28595 5229 25 -20
2021/07/14 13:45 28595 28615 28595 28600 4232 20 5
2021/07/14 14:00 28595 28610 28585 28595 4541 25 0
2021/07/14 14:15 28595 28620 28585 28615 6598 35 20
2021/07/14 14:30 28610 28630 28610 28625 7232 20 15
2021/07/14 14:45 28625 28635 28580 28585 14809 55 -40
2021/07/14 15:00 28585 28585 28535 28540 21864 50 -45
2021/07/14 15:15 28540 28540 28540 28540 3864 0 0
2021/07/14 16:30 28555 28595 28540 28585 10181 55 30
2021/07/14 16:45 28585 28585 28530 28540 8299 55 -45
2021/07/14 17:00 28540 28545 28515 28530 6893 30 -10
2021/07/14 17:15 28525 28570 28525 28550 7199 45 25
2021/07/14 17:30 28555 28570 28540 28560 4422 30 5
2021/07/14 17:45 28560 28565 28535 28545 4815 30 -15
2021/07/14 18:00 28545 28575 28545 28575 3200 30 30
2021/07/14 18:15 28575 28580 28560 28575 3175 20 0
2021/07/14 18:30 28575 28595 28570 28585 3751 25 10
2021/07/14 18:45 28585 28595 28580 28580 2370 15 -5
2021/07/14 19:00 28585 28585 28575 28585 1232 10 0
2021/07/14 19:15 28580 28590 28575 28580 1531 15 0
2021/07/14 19:30 28580 28610 28580 28595 4233 30 15
2021/07/14 19:45 28595 28610 28590 28595 1895 20 0
2021/07/14 20:00 28595 28610 28585 28600 2494 25 5
2021/07/14 20:15 28600 28620 28600 28615 3371 20 15
2021/07/14 20:30 28615 28625 28610 28615 2720 15 0
2021/07/14 20:45 28615 28630 28615 28630 2481 15 15
2021/07/14 21:00 28630 28635 28605 28620 4550 30 -10
2021/07/14 21:15 28620 28630 28595 28595 3361 35 -25
2021/07/14 21:30 28595 28650 28595 28640 9187 55 45
2021/07/14 21:45 28640 28660 28635 28650 7098 25 10
2021/07/14 22:00 28650 28650 28630 28645 3695 20 -5
2021/07/14 22:15 28645 28655 28635 28645 3128 20 0
2021/07/14 22:30 28650 28670 28635 28655 9649 35 5
2021/07/14 22:45 28655 28655 28615 28620 9666 40 -35
2021/07/14 23:00 28625 28640 28610 28635 7475 30 10
2021/07/14 23:15 28635 28675 28620 28630 9538 55 -5
2021/07/14 23:30 28630 28635 28615 28620 6423 20 -10
2021/07/14 23:45 28620 28640 28610 28635 5951 30 15
2021/07/15 0:00 28635 28635 28585 28600 7826 50 -35
2021/07/15 0:15 28600 28610 28580 28595 5772 30 -5
2021/07/15 0:30 28595 28600 28540 28555 8689 60 -40
2021/07/15 0:45 28555 28560 28515 28525 8297 45 -30
2021/07/15 1:00 28520 28570 28520 28550 5345 50 30
2021/07/15 1:15 28545 28565 28540 28565 3466 25 20
2021/07/15 1:30 28565 28590 28560 28585 3425 30 20
2021/07/15 1:45 28585 28585 28545 28555 3632 40 -30
2021/07/15 2:00 28555 28565 28535 28540 2918 30 -15
2021/07/15 2:15 28540 28540 28510 28525 4660 30 -15
2021/07/15 2:30 28525 28580 28520 28575 4523 60 50
2021/07/15 2:45 28575 28590 28570 28580 2339 20 5
2021/07/15 3:00 28580 28595 28570 28585 2500 25 5
2021/07/15 3:15 28585 28600 28580 28580 2506 20 -5
2021/07/15 3:30 28580 28590 28565 28575 2890 25 -5
2021/07/15 3:45 28570 28580 28565 28570 1905 15 0
2021/07/15 4:00 28570 28585 28560 28565 3361 25 -5
2021/07/15 4:15 28565 28565 28535 28535 4045 30 -30
2021/07/15 4:30 28535 28555 28530 28540 2535 25 5
2021/07/15 4:45 28540 28555 28505 28520 5245 50 -20
2021/07/15 5:00 28515 28530 28510 28525 1365 20 10
2021/07/15 5:15 28520 28535 28510 28510 1010 25 -10
2021/07/15 5:30 28515 28515 28515 28515 1231 0 0
2021/07/15 8:45 28480 28535 28480 28515 14857 55 35
2021/07/15 9:00 28515 28555 28450 28465 42131 105 -50
2021/07/15 9:15 28470 28490 28450 28485 20885 40 15
2021/07/15 9:30 28485 28490 28400 28405 29927 90 -80
2021/07/15 9:45 28405 28425 28365 28400 22098 60 -5
2021/07/15 10:00 28400 28400 28345 28350 18550 55 -50
2021/07/15 10:15 28355 28370 28330 28345 13882 40 -10
2021/07/15 10:30 28345 28390 28325 28390 16435 65 45
2021/07/15 10:45 28390 28395 28320 28345 14426 75 -45
2021/07/15 11:00 28345 28360 28310 28335 17819 50 -10
2021/07/15 11:15 28340 28350 28315 28325 8946 35 -15
2021/07/15 11:30 28325 28330 28245 28270 19091 85 -55
2021/07/15 11:45 28270 28300 28265 28300 10428 35 30
2021/07/15 12:00 28300 28310 28280 28305 9891 30 5
2021/07/15 12:15 28305 28320 28290 28300 8628 30 -5
2021/07/15 12:30 28300 28360 28295 28330 19770 65 30
2021/07/15 12:45 28335 28350 28320 28330 7827 30 -5
2021/07/15 13:00 28325 28330 28300 28300 8607 30 -25
2021/07/15 13:15 28300 28320 28280 28305 10337 40 5
2021/07/15 13:30 28305 28305 28250 28265 14467 55 -40
2021/07/15 13:45 28265 28275 28220 28235 13316 55 -30
2021/07/15 14:00 28230 28265 28230 28250 11569 35 20
2021/07/15 14:15 28255 28260 28225 28245 9805 35 -10
2021/07/15 14:30 28245 28260 28225 28225 17344 35 -20
2021/07/15 14:45 28230 28245 28220 28245 20845 25 15
2021/07/15 15:00 28250 28280 28230 28235 23927 50 -15
2021/07/15 15:15 28220 28220 28220 28220 4759 0 0
2021/07/15 16:30 28120 28180 28080 28175 25383 100 55
2021/07/15 16:45 28180 28195 28155 28170 10904 40 -10
2021/07/15 17:00 28170 28225 28150 28205 14678 75 35
2021/07/15 17:15 28210 28265 28195 28260 11955 70 50
2021/07/15 17:30 28260 28265 28240 28245 7161 25 -15
2021/07/15 17:45 28245 28260 28210 28240 7985 50 -5
2021/07/15 18:00 28235 28245 28200 28205 5937 45 -30
2021/07/15 18:15 28205 28210 28140 28140 10915 70 -65
2021/07/15 18:30 28140 28165 28135 28160 6021 30 20
2021/07/15 18:45 28155 28195 28150 28195 6424 45 40
2021/07/15 19:00 28195 28215 28145 28150 8796 70 -45
2021/07/15 19:15 28150 28160 28115 28125 10228 45 -25
2021/07/15 19:30 28125 28150 28110 28150 8326 40 25
2021/07/15 19:45 28150 28165 28135 28135 6392 30 -15
2021/07/15 20:00 28140 28155 28115 28150 6302 40 10
2021/07/15 20:15 28150 28165 28100 28120 10148 65 -30
2021/07/15 20:30 28120 28160 28115 28155 7633 45 35
2021/07/15 20:45 28160 28200 28155 28170 7745 45 10
2021/07/15 21:00 28170 28185 28145 28160 6535 40 -10
2021/07/15 21:15 28160 28195 28155 28180 5694 40 20
2021/07/15 21:30 28180 28215 28180 28195 9212 35 15
2021/07/15 21:45 28190 28195 28170 28175 5630 25 -15
2021/07/15 22:00 28175 28190 28160 28180 6327 30 5
2021/07/15 22:15 28175 28180 28140 28145 5473 40 -30
2021/07/15 22:30 28145 28180 28105 28115 21521 75 -30
2021/07/15 22:45 28115 28180 28110 28170 15621 70 55
2021/07/15 23:00 28170 28190 28150 28170 12419 40 0
2021/07/15 23:15 28170 28180 28130 28135 9677 50 -35
2021/07/15 23:30 28140 28170 28130 28150 9601 40 10
2021/07/15 23:45 28145 28165 28120 28155 11456 45 10
2021/07/16 0:00 28155 28170 28125 28160 9940 45 5
2021/07/16 0:15 28160 28180 28145 28175 6607 35 15
2021/07/16 0:30 28175 28205 28170 28195 6982 35 20
2021/07/16 0:45 28190 28195 28155 28155 4327 40 -35
2021/07/16 1:00 28155 28160 28105 28130 8498 55 -25
2021/07/16 1:15 28135 28160 28115 28150 4726 45 15
2021/07/16 1:30 28150 28170 28145 28165 2952 25 15
2021/07/16 1:45 28170 28180 28155 28155 2841 25 -15
2021/07/16 2:00 28155 28155 28100 28105 5304 55 -50
2021/07/16 2:15 28105 28115 28090 28110 5815 25 5
2021/07/16 2:30 28105 28105 28035 28045 10028 70 -60
2021/07/16 2:45 28040 28055 28005 28010 6787 50 -30
2021/07/16 3:00 28010 28070 27995 28050 8629 75 40
2021/07/16 3:15 28050 28055 28025 28035 5743 30 -15
2021/07/16 3:30 28030 28035 27995 28005 5047 40 -25
2021/07/16 3:45 28005 28065 27985 28065 6880 80 60
2021/07/16 4:00 28065 28110 28060 28080 7378 50 15
2021/07/16 4:15 28085 28115 28075 28110 4649 40 25
2021/07/16 4:30 28110 28140 28080 28085 4697 60 -25
2021/07/16 4:45 28085 28105 28065 28090 5885 40 5
2021/07/16 5:00 28090 28095 28045 28055 2338 50 -35

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

　　　
2021/07/17

2021年7月12日（月）～ 7月16日（金）日経225先物 時間帯別変動幅（15分毎）