日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/08/30 9:00 27860 27925 27795 27805 51492 130 -55
2021/08/30 9:15 27805 27820 27780 27790 21272 40 -15
2021/08/30 9:30 27790 27790 27730 27735 27941 60 -55
2021/08/30 9:45 27735 27740 27705 27710 20379 35 -25
2021/08/30 10:00 27710 27740 27695 27730 15609 45 20
2021/08/30 10:15 27730 27730 27700 27720 11910 30 -10
2021/08/30 10:30 27720 27730 27645 27655 20324 85 -65
2021/08/30 10:45 27660 27700 27655 27700 13533 45 40
2021/08/30 11:00 27695 27710 27670 27700 10573 40 5
2021/08/30 11:15 27705 27740 27700 27705 13267 40 0
2021/08/30 11:30 27705 27720 27695 27710 5804 25 5
2021/08/30 11:45 27710 27730 27705 27720 3851 25 10
2021/08/30 12:00 27725 27725 27710 27715 2305 15 -10
2021/08/30 12:15 27715 27720 27700 27705 2654 20 -10
2021/08/30 12:30 27710 27740 27705 27740 8112 35 30
2021/08/30 12:45 27735 27760 27730 27755 9102 30 20
2021/08/30 13:00 27755 27755 27740 27745 4846 15 -10
2021/08/30 13:15 27745 27745 27725 27740 5537 20 -5
2021/08/30 13:30 27740 27760 27735 27755 5807 25 15
2021/08/30 13:45 27755 27770 27745 27765 6005 25 10
2021/08/30 14:00 27765 27770 27755 27755 5157 15 -10
2021/08/30 14:15 27760 27780 27760 27765 6439 20 5
2021/08/30 14:30 27765 27770 27750 27750 7113 20 -15
2021/08/30 14:45 27750 27775 27745 27775 13337 30 25
2021/08/30 15:00 27780 27785 27755 27765 13320 30 -15
2021/08/30 15:15 27740 27740 27740 27740 4833 0 0
2021/08/30 16:30 27740 27745 27720 27740 6496 25 0
2021/08/30 16:45 27735 27740 27705 27715 4532 35 -20
2021/08/30 17:00 27715 27720 27705 27720 2421 15 5
2021/08/30 17:15 27720 27740 27720 27740 2585 20 20
2021/08/30 17:30 27735 27740 27720 27725 2294 20 -10
2021/08/30 17:45 27725 27730 27705 27725 2118 25 0
2021/08/30 18:00 27725 27730 27710 27730 1120 20 5
2021/08/30 18:15 27725 27730 27710 27720 1254 20 -5
2021/08/30 18:30 27720 27720 27695 27700 2525 25 -20
2021/08/30 18:45 27700 27710 27690 27705 2183 20 5
2021/08/30 19:00 27710 27715 27700 27710 1426 15 0
2021/08/30 19:15 27710 27720 27700 27715 1390 20 5
2021/08/30 19:30 27715 27720 27705 27720 1348 15 5
2021/08/30 19:45 27715 27720 27700 27705 1466 20 -10
2021/08/30 20:00 27705 27710 27700 27710 771 10 5
2021/08/30 20:15 27710 27715 27700 27705 1801 15 -5
2021/08/30 20:30 27705 27715 27705 27705 1138 10 0
2021/08/30 20:45 27705 27720 27705 27715 1424 15 10
2021/08/30 21:00 27715 27735 27710 27725 4406 25 10
2021/08/30 21:15 27720 27725 27710 27710 1543 15 -10
2021/08/30 21:30 27710 27715 27690 27695 3969 25 -15
2021/08/30 21:45 27695 27710 27685 27705 4069 25 10
2021/08/30 22:00 27705 27720 27705 27715 2714 15 10
2021/08/30 22:15 27715 27725 27705 27715 2289 20 0
2021/08/30 22:30 27720 27725 27670 27680 11892 55 -40
2021/08/30 22:45 27675 27705 27665 27700 6276 40 25
2021/08/30 23:00 27705 27705 27670 27680 6938 35 -25
2021/08/30 23:15 27680 27710 27680 27710 5163 30 30
2021/08/30 23:30 27710 27725 27705 27725 3788 20 15
2021/08/30 23:45 27720 27730 27710 27720 4227 20 0
2021/08/31 0:00 27715 27730 27710 27730 1724 20 15
2021/08/31 0:15 27730 27730 27715 27715 2229 15 -15
2021/08/31 0:30 27715 27730 27715 27720 3006 15 5
2021/08/31 0:45 27720 27730 27715 27725 2484 15 5
2021/08/31 1:00 27720 27725 27710 27715 1493 15 -5
2021/08/31 1:15 27715 27720 27715 27720 795 5 5
2021/08/31 1:30 27720 27725 27715 27725 567 10 5
2021/08/31 1:45 27725 27725 27715 27720 268 10 -5
2021/08/31 2:00 27720 27725 27715 27720 1080 10 0
2021/08/31 2:15 27725 27725 27715 27720 546 10 -5
2021/08/31 2:30 27725 27725 27715 27720 1104 10 -5
2021/08/31 2:45 27720 27720 27715 27715 48 5 -5
2021/08/31 3:00 27720 27725 27710 27715 1171 15 -5
2021/08/31 3:15 27715 27725 27710 27715 749 15 0
2021/08/31 3:30 27720 27720 27695 27695 1208 25 -25
2021/08/31 3:45 27700 27710 27695 27710 621 15 10
2021/08/31 4:00 27710 27715 27700 27705 468 15 -5
2021/08/31 4:15 27705 27705 27685 27685 2164 20 -20
2021/08/31 4:30 27685 27695 27665 27665 2312 30 -20
2021/08/31 4:45 27665 27695 27660 27690 3850 35 25
2021/08/31 5:00 27690 27695 27680 27695 1385 15 5
2021/08/31 5:15 27700 27700 27680 27685 1153 20 -15
2021/08/31 5:30 27690 27690 27690 27690 1678 0 0
2021/08/31 8:45 27670 27670 27640 27665 12777 30 -5
2021/08/31 9:00 27665 27740 27595 27655 56891 145 -10
2021/08/31 9:15 27650 27710 27615 27705 18770 95 55
2021/08/31 9:30 27705 27735 27690 27710 20322 45 5
2021/08/31 9:45 27710 27730 27695 27720 9334 35 10
2021/08/31 10:00 27720 27790 27680 27780 23621 110 60
2021/08/31 10:15 27775 27805 27755 27755 18441 50 -20
2021/08/31 10:30 27755 27775 27750 27765 8611 25 10
2021/08/31 10:45 27765 27775 27750 27755 6686 25 -10
2021/08/31 11:00 27760 27765 27705 27720 14650 60 -40
2021/08/31 11:15 27720 27740 27710 27735 6663 30 15
2021/08/31 11:30 27735 27745 27725 27740 3099 20 5
2021/08/31 11:45 27740 27745 27725 27745 2359 20 5
2021/08/31 12:00 27745 27780 27730 27770 7291 50 25
2021/08/31 12:15 27770 27810 27770 27795 10830 40 25
2021/08/31 12:30 27795 27890 27790 27885 32682 100 90
2021/08/31 12:45 27880 27970 27870 27925 33121 100 45
2021/08/31 13:00 27925 27985 27905 27975 24363 80 50
2021/08/31 13:15 27975 28040 27970 28040 37374 70 65
2021/08/31 13:30 28040 28095 28025 28075 22439 70 35
2021/08/31 13:45 28080 28135 28080 28115 27720 55 35
2021/08/31 14:00 28115 28135 28070 28110 27392 65 -5
2021/08/31 14:15 28110 28125 28095 28110 11783 30 0
2021/08/31 14:30 28105 28165 28100 28130 23052 65 25
2021/08/31 14:45 28130 28145 28095 28100 33182 50 -30
2021/08/31 15:00 28105 28170 28090 28155 23470 80 50
2021/08/31 15:15 28175 28175 28175 28175 6407 0 0
2021/08/31 16:30 28160 28190 28155 28170 11130 35 10
2021/08/31 16:45 28170 28175 28135 28145 5754 40 -25
2021/08/31 17:00 28145 28160 28130 28160 7032 30 15
2021/08/31 17:15 28160 28160 28140 28145 3106 20 -15
2021/08/31 17:30 28140 28145 28130 28135 2909 15 -5
2021/08/31 17:45 28135 28180 28135 28180 5059 45 45
2021/08/31 18:00 28175 28180 28165 28170 4975 15 -5
2021/08/31 18:15 28170 28195 28170 28190 3388 25 20
2021/08/31 18:30 28190 28195 28175 28175 2981 20 -15
2021/08/31 18:45 28175 28175 28150 28155 4419 25 -20
2021/08/31 19:00 28160 28175 28160 28165 2588 15 5
2021/08/31 19:15 28165 28165 28135 28150 3428 30 -15
2021/08/31 19:30 28150 28150 28125 28140 5657 25 -10
2021/08/31 19:45 28140 28145 28085 28100 14370 60 -40
2021/08/31 20:00 28100 28115 28080 28110 7503 35 10
2021/08/31 20:15 28110 28115 28080 28100 6677 35 -10
2021/08/31 20:30 28100 28110 28080 28100 4844 30 0
2021/08/31 20:45 28100 28105 28065 28080 7182 40 -20
2021/08/31 21:00 28080 28095 28060 28085 8900 35 5
2021/08/31 21:15 28085 28085 28045 28045 17465 40 -40
2021/08/31 21:30 28040 28045 28015 28040 11789 30 0
2021/08/31 21:45 28040 28060 28035 28060 4622 25 20
2021/08/31 22:00 28055 28075 28045 28060 8732 30 5
2021/08/31 22:15 28060 28085 28060 28075 5095 25 15
2021/08/31 22:30 28080 28085 28045 28055 12875 40 -25
2021/08/31 22:45 28055 28060 28005 28020 13804 55 -35
2021/08/31 23:00 28020 28065 28010 28065 14516 55 45
2021/08/31 23:15 28065 28065 28010 28025 9858 55 -40
2021/08/31 23:30 28030 28045 28015 28040 9389 30 10
2021/08/31 23:45 28040 28060 28035 28060 6296 25 20
2021/09/01 0:00 28055 28080 28050 28070 8426 30 15
2021/09/01 0:15 28070 28125 28070 28085 11425 55 15
2021/09/01 0:30 28085 28140 28075 28140 8281 65 55
2021/09/01 0:45 28140 28155 28130 28140 7043 25 0
2021/09/01 1:00 28140 28145 28130 28145 2528 15 5
2021/09/01 1:15 28145 28160 28135 28155 3548 25 10
2021/09/01 1:30 28160 28160 28145 28150 2229 15 -10
2021/09/01 1:45 28145 28145 28135 28140 2284 10 -5
2021/09/01 2:00 28140 28140 28120 28130 2064 20 -10
2021/09/01 2:15 28130 28130 28105 28125 2261 25 -5
2021/09/01 2:30 28120 28125 28105 28110 1803 20 -10
2021/09/01 2:45 28110 28120 28105 28115 1308 15 5
2021/09/01 3:00 28115 28120 28100 28110 1358 20 -5
2021/09/01 3:15 28110 28125 28110 28115 1645 15 5
2021/09/01 3:30 28115 28130 28100 28100 1532 30 -15
2021/09/01 3:45 28100 28110 28085 28110 2967 25 10
2021/09/01 4:00 28115 28115 28075 28085 2836 40 -30
2021/09/01 4:15 28085 28095 28040 28050 3619 55 -35
2021/09/01 4:30 28050 28085 28040 28085 2990 45 35
2021/09/01 4:45 28090 28110 28060 28065 5561 50 -25
2021/09/01 5:00 28065 28105 28065 28105 1490 40 40
2021/09/01 5:15 28105 28110 28095 28100 487 15 -5
2021/09/01 5:30 28100 28100 28100 28100 1256 0 0
2021/09/01 8:45 28100 28190 28095 28160 25186 95 60
2021/09/01 9:00 28165 28435 28155 28395 78892 280 230
2021/09/01 9:15 28390 28445 28360 28420 41386 85 30
2021/09/01 9:30 28415 28450 28325 28330 40364 125 -85
2021/09/01 9:45 28330 28335 28275 28330 35952 60 0
2021/09/01 10:00 28330 28350 28290 28335 20487 60 5
2021/09/01 10:15 28330 28350 28310 28335 14311 40 5
2021/09/01 10:30 28335 28350 28275 28330 26609 75 -5
2021/09/01 10:45 28325 28370 28315 28355 15440 55 30
2021/09/01 11:00 28360 28425 28355 28410 17659 70 50
2021/09/01 11:15 28410 28440 28400 28425 14517 40 15
2021/09/01 11:30 28425 28440 28390 28405 8764 50 -20
2021/09/01 11:45 28405 28460 28400 28455 14046 60 50
2021/09/01 12:00 28460 28470 28440 28450 8732 30 -10
2021/09/01 12:15 28455 28470 28445 28455 5329 25 0
2021/09/01 12:30 28455 28460 28415 28435 18923 45 -20
2021/09/01 12:45 28430 28435 28405 28415 9378 30 -15
2021/09/01 13:00 28415 28440 28410 28440 6110 30 25
2021/09/01 13:15 28435 28465 28430 28440 8933 35 5
2021/09/01 13:30 28440 28445 28410 28415 7928 35 -25
2021/09/01 13:45 28410 28430 28400 28400 7388 30 -10
2021/09/01 14:00 28400 28410 28380 28390 12580 30 -10
2021/09/01 14:15 28390 28420 28385 28405 9256 35 15
2021/09/01 14:30 28405 28440 28395 28440 13583 45 35
2021/09/01 14:45 28440 28455 28430 28455 16593 25 15
2021/09/01 15:00 28455 28490 28445 28480 19583 45 25
2021/09/01 15:15 28490 28490 28490 28490 5247 0 0
2021/09/01 16:30 28560 28565 28535 28550 20407 30 -10
2021/09/01 16:45 28550 28595 28545 28585 14070 50 35
2021/09/01 17:00 28580 28595 28555 28560 8593 40 -20
2021/09/01 17:15 28560 28565 28530 28545 6193 35 -15
2021/09/01 17:30 28545 28555 28520 28555 7008 35 10
2021/09/01 17:45 28555 28560 28545 28555 3120 15 0
2021/09/01 18:00 28560 28565 28540 28550 3533 25 -10
2021/09/01 18:15 28550 28555 28530 28550 4443 25 0
2021/09/01 18:30 28550 28555 28540 28545 2520 15 -5
2021/09/01 18:45 28545 28545 28530 28535 3813 15 -10
2021/09/01 19:00 28540 28550 28530 28545 2064 20 5
2021/09/01 19:15 28540 28545 28525 28530 3406 20 -10
2021/09/01 19:30 28530 28545 28520 28540 2992 25 10
2021/09/01 19:45 28540 28550 28535 28550 3038 15 10
2021/09/01 20:00 28550 28560 28545 28555 2956 15 5
2021/09/01 20:15 28560 28560 28550 28555 1836 10 -5
2021/09/01 20:30 28550 28575 28550 28570 5197 25 20
2021/09/01 20:45 28570 28585 28565 28585 2833 20 15
2021/09/01 21:00 28580 28585 28570 28575 2264 15 -5
2021/09/01 21:15 28575 28580 28545 28550 6742 35 -25
2021/09/01 21:30 28550 28555 28525 28530 5624 30 -20
2021/09/01 21:45 28530 28535 28495 28500 10020 40 -30
2021/09/01 22:00 28500 28520 28490 28510 9073 30 10
2021/09/01 22:15 28510 28510 28465 28495 10107 45 -15
2021/09/01 22:30 28495 28525 28475 28505 12512 50 10
2021/09/01 22:45 28500 28540 28495 28515 10728 45 15
2021/09/01 23:00 28515 28570 28510 28535 13676 60 20
2021/09/01 23:15 28535 28555 28515 28550 6917 40 15
2021/09/01 23:30 28555 28575 28550 28555 6414 25 0
2021/09/01 23:45 28555 28570 28540 28560 4351 30 5
2021/09/02 0:00 28560 28570 28540 28555 3111 30 -5
2021/09/02 0:15 28555 28570 28530 28545 4968 40 -10
2021/09/02 0:30 28550 28555 28535 28550 2902 20 0
2021/09/02 0:45 28545 28560 28535 28550 1546 25 5
2021/09/02 1:00 28555 28555 28540 28545 1326 15 -10
2021/09/02 1:15 28545 28570 28545 28565 2214 25 20
2021/09/02 1:30 28570 28615 28560 28605 8483 55 35
2021/09/02 1:45 28605 28625 28605 28615 3658 20 10
2021/09/02 2:00 28615 28625 28600 28605 3138 25 -10
2021/09/02 2:15 28605 28620 28595 28620 2270 25 15
2021/09/02 2:30 28620 28645 28615 28640 4259 30 20
2021/09/02 2:45 28640 28655 28635 28650 2592 20 10
2021/09/02 3:00 28650 28660 28645 28645 1599 15 -5
2021/09/02 3:15 28645 28655 28640 28645 1761 15 0
2021/09/02 3:30 28640 28640 28585 28595 4851 55 -45
2021/09/02 3:45 28595 28600 28575 28580 1536 25 -15
2021/09/02 4:00 28580 28580 28530 28555 5387 50 -25
2021/09/02 4:15 28555 28560 28530 28540 2203 30 -15
2021/09/02 4:30 28535 28545 28515 28530 5700 30 -5
2021/09/02 4:45 28530 28555 28520 28540 4804 35 10
2021/09/02 5:00 28540 28550 28535 28550 1029 15 10
2021/09/02 5:15 28555 28570 28550 28565 1639 20 10
2021/09/02 5:30 28555 28555 28555 28555 1605 0 0
2021/09/02 8:45 28510 28545 28495 28510 18481 50 0
2021/09/02 9:00 28510 28630 28505 28555 59382 125 45
2021/09/02 9:15 28555 28565 28430 28475 50565 135 -80
2021/09/02 9:30 28475 28530 28460 28480 21658 70 5
2021/09/02 9:45 28485 28500 28450 28490 20461 50 5
2021/09/02 10:00 28490 28490 28420 28420 20400 70 -70
2021/09/02 10:15 28425 28460 28415 28450 17801 45 25
2021/09/02 10:30 28450 28500 28450 28465 14019 50 15
2021/09/02 10:45 28465 28480 28440 28455 10343 40 -10
2021/09/02 11:00 28455 28490 28430 28490 12255 60 35
2021/09/02 11:15 28485 28520 28480 28485 10072 40 0
2021/09/02 11:30 28485 28495 28465 28490 4908 30 5
2021/09/02 11:45 28485 28495 28440 28450 7612 55 -35
2021/09/02 12:00 28450 28475 28450 28465 4766 25 15
2021/09/02 12:15 28465 28490 28450 28490 5289 40 25
2021/09/02 12:30 28490 28555 28485 28550 19793 70 60
2021/09/02 12:45 28545 28555 28530 28545 9444 25 0
2021/09/02 13:00 28550 28560 28530 28530 6354 30 -20
2021/09/02 13:15 28535 28540 28520 28530 7466 20 -5
2021/09/02 13:30 28530 28530 28510 28530 4715 20 0
2021/09/02 13:45 28530 28535 28515 28525 4176 20 -5
2021/09/02 14:00 28530 28535 28515 28525 4861 20 -5
2021/09/02 14:15 28525 28525 28505 28510 7786 20 -15
2021/09/02 14:30 28515 28530 28495 28515 8316 35 0
2021/09/02 14:45 28515 28550 28475 28535 21552 75 20
2021/09/02 15:00 28530 28535 28495 28505 14069 40 -25
2021/09/02 15:15 28475 28475 28475 28475 5222 0 0
2021/09/02 16:30 28550 28550 28525 28525 9954 25 -25
2021/09/02 16:45 28525 28545 28515 28540 6307 30 15
2021/09/02 17:00 28540 28565 28535 28560 7545 30 20
2021/09/02 17:15 28560 28560 28535 28540 4178 25 -20
2021/09/02 17:30 28535 28560 28535 28550 3746 25 15
2021/09/02 17:45 28550 28565 28545 28555 3644 20 5
2021/09/02 18:00 28560 28565 28545 28545 2293 20 -15
2021/09/02 18:15 28550 28550 28530 28545 3010 20 -5
2021/09/02 18:30 28545 28550 28535 28535 2519 15 -10
2021/09/02 18:45 28540 28545 28530 28530 1668 15 -10
2021/09/02 19:00 28535 28545 28530 28540 1607 15 5
2021/09/02 19:15 28540 28555 28535 28550 1760 20 10
2021/09/02 19:30 28550 28555 28545 28545 1895 10 -5
2021/09/02 19:45 28545 28550 28535 28550 1236 15 5
2021/09/02 20:00 28550 28550 28540 28540 811 10 -10
2021/09/02 20:15 28540 28550 28535 28550 1179 15 10
2021/09/02 20:30 28545 28555 28540 28550 1697 15 5
2021/09/02 20:45 28545 28555 28545 28545 1548 10 0
2021/09/02 21:00 28550 28555 28540 28545 1751 15 -5
2021/09/02 21:15 28550 28555 28545 28545 1698 10 -5
2021/09/02 21:30 28550 28575 28550 28570 4272 25 20
2021/09/02 21:45 28570 28595 28565 28580 4960 30 10
2021/09/02 22:00 28580 28595 28580 28595 2093 15 15
2021/09/02 22:15 28590 28645 28590 28635 10795 55 45
2021/09/02 22:30 28635 28645 28610 28615 13040 35 -20
2021/09/02 22:45 28615 28660 28615 28620 12705 45 5
2021/09/02 23:00 28625 28650 28605 28615 13840 45 -10
2021/09/02 23:15 28620 28670 28615 28665 9626 55 45
2021/09/02 23:30 28665 28690 28660 28685 10312 30 20
2021/09/02 23:45 28685 28695 28670 28675 5153 25 -10
2021/09/03 0:00 28675 28705 28670 28695 8865 35 20
2021/09/03 0:15 28695 28710 28685 28710 4439 25 15
2021/09/03 0:30 28710 28725 28705 28720 7415 20 10
2021/09/03 0:45 28715 28735 28715 28735 4698 20 20
2021/09/03 1:00 28735 28735 28710 28720 2806 25 -15
2021/09/03 1:15 28720 28725 28700 28700 2769 25 -20
2021/09/03 1:30 28700 28705 28670 28690 3629 35 -10
2021/09/03 1:45 28690 28695 28670 28680 2157 25 -10
2021/09/03 2:00 28680 28685 28660 28665 2001 25 -15
2021/09/03 2:15 28670 28675 28645 28650 3530 30 -20
2021/09/03 2:30 28650 28655 28635 28640 3069 20 -10
2021/09/03 2:45 28640 28640 28610 28625 5851 30 -15
2021/09/03 3:00 28625 28635 28590 28620 6554 45 -5
2021/09/03 3:15 28615 28620 28585 28585 2853 35 -30
2021/09/03 3:30 28585 28605 28575 28595 4451 30 10
2021/09/03 3:45 28600 28635 28600 28630 2746 35 30
2021/09/03 4:00 28630 28630 28585 28605 4545 45 -25
2021/09/03 4:15 28605 28615 28570 28575 3823 45 -30
2021/09/03 4:30 28575 28595 28560 28585 3149 35 10
2021/09/03 4:45 28585 28615 28570 28610 4142 45 25
2021/09/03 5:00 28610 28645 28600 28645 2231 45 35
2021/09/03 5:15 28645 28645 28625 28630 1534 20 -15
2021/09/03 5:30 28645 28645 28645 28645 1334 0 0
2021/09/03 8:45 28610 28640 28590 28615 19840 50 5
2021/09/03 9:00 28615 28710 28590 28685 46459 120 70
2021/09/03 9:15 28685 28700 28650 28650 16331 50 -35
2021/09/03 9:30 28650 28690 28640 28685 13323 50 35
2021/09/03 9:45 28685 28695 28630 28635 15899 65 -50
2021/09/03 10:00 28640 28655 28630 28645 10171 25 5
2021/09/03 10:15 28640 28660 28600 28655 15497 60 15
2021/09/03 10:30 28655 28670 28620 28625 12471 50 -30
2021/09/03 10:45 28625 28680 28620 28670 10909 60 45
2021/09/03 11:00 28670 28740 28670 28740 17109 70 70
2021/09/03 11:15 28735 28845 28730 28820 38658 115 85
2021/09/03 11:30 28820 28830 28790 28815 13587 40 -5
2021/09/03 11:45 28815 29140 28810 29135 64221 330 320
2021/09/03 12:00 29135 29190 29000 29045 52844 190 -90
2021/09/03 12:15 29045 29140 29025 29075 28783 115 30
2021/09/03 12:30 29075 29105 28940 29025 55524 165 -50
2021/09/03 12:45 29030 29115 29005 29080 32195 110 50
2021/09/03 13:00 29085 29090 29025 29055 25273 65 -30
2021/09/03 13:15 29055 29130 29050 29115 17964 80 60
2021/09/03 13:30 29120 29160 29060 29060 25995 100 -60
2021/09/03 13:45 29065 29085 29020 29085 25895 65 20
2021/09/03 14:00 29090 29115 29060 29105 21906 55 15
2021/09/03 14:15 29105 29120 29085 29110 13107 35 5
2021/09/03 14:30 29115 29140 29100 29125 15819 40 10
2021/09/03 14:45 29120 29140 29100 29110 24712 40 -10
2021/09/03 15:00 29110 29125 29085 29100 22679 40 -10
2021/09/03 15:15 29150 29150 29150 29150 6876 0 0
2021/09/03 16:30 29120 29265 29110 29225 31374 155 105
2021/09/03 16:45 29230 29285 29225 29275 20381 60 45
2021/09/03 17:00 29270 29315 29260 29285 16218 55 15
2021/09/03 17:15 29285 29345 29275 29340 15328 70 55
2021/09/03 17:30 29340 29360 29315 29360 12833 45 20
2021/09/03 17:45 29360 29390 29330 29330 15388 60 -30
2021/09/03 18:00 29335 29370 29320 29370 8137 50 35
2021/09/03 18:15 29365 29385 29355 29375 6862 30 10
2021/09/03 18:30 29375 29395 29360 29390 9360 35 15
2021/09/03 18:45 29385 29390 29340 29355 7592 50 -30
2021/09/03 19:00 29360 29370 29335 29360 3790 35 0
2021/09/03 19:15 29360 29365 29350 29350 3890 15 -10
2021/09/03 19:30 29350 29370 29345 29360 2620 25 10
2021/09/03 19:45 29355 29380 29355 29380 4055 25 25
2021/09/03 20:00 29375 29380 29355 29365 4212 25 -10
2021/09/03 20:15 29370 29375 29360 29375 2935 15 5
2021/09/03 20:30 29375 29375 29355 29360 3391 20 -15
2021/09/03 20:45 29360 29370 29355 29365 2976 15 5
2021/09/03 21:00 29365 29395 29360 29395 4572 35 30
2021/09/03 21:15 29395 29395 29370 29375 5639 25 -20
2021/09/03 21:30 29375 29385 29275 29365 45742 110 -10
2021/09/03 21:45 29365 29440 29345 29430 18242 95 65
2021/09/03 22:00 29425 29475 29425 29455 20382 50 30
2021/09/03 22:15 29455 29460 29260 29275 30886 200 -180
2021/09/03 22:30 29275 29330 29250 29285 36203 80 10
2021/09/03 22:45 29280 29310 29235 29285 26695 75 5
2021/09/03 23:00 29285 29415 29280 29415 28606 135 130
2021/09/03 23:15 29410 29450 29400 29445 15388 50 35
2021/09/03 23:30 29440 29450 29370 29395 14673 80 -45
2021/09/03 23:45 29395 29410 29360 29405 13050 50 10
2021/09/04 0:00 29400 29465 29395 29445 13634 70 45
2021/09/04 0:15 29440 29450 29400 29430 9659 50 -10
2021/09/04 0:30 29430 29470 29420 29465 8950 50 35
2021/09/04 0:45 29465 29475 29435 29445 8700 40 -20
2021/09/04 1:00 29445 29480 29430 29460 7405 50 15
2021/09/04 1:15 29460 29480 29450 29475 6444 30 15
2021/09/04 1:30 29480 29480 29455 29475 4530 25 -5
2021/09/04 1:45 29480 29480 29465 29475 2558 15 -5
2021/09/04 2:00 29475 29490 29465 29490 4771 25 15
2021/09/04 2:15 29490 29495 29475 29495 3007 20 5
2021/09/04 2:30 29495 29510 29480 29510 5389 30 15
2021/09/04 2:45 29510 29530 29500 29520 4105 30 10
2021/09/04 3:00 29520 29550 29515 29545 4529 35 25
2021/09/04 3:15 29545 29565 29540 29555 4040 25 10
2021/09/04 3:30 29550 29570 29545 29555 3977 25 5
2021/09/04 3:45 29550 29565 29540 29545 4096 25 -5
2021/09/04 4:00 29545 29590 29540 29585 3564 50 40
2021/09/04 4:15 29585 29585 29555 29565 4222 30 -20
2021/09/04 4:30 29560 29590 29555 29560 4805 35 0
2021/09/04 4:45 29565 29620 29565 29595 8716 55 30
2021/09/04 5:00 29595 29605 29580 29605 1932 25 10

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

　　　
2021/09/04

2021年8月30日（月）～ 9月3日（金）日経225先物 時間帯別変動幅（15分毎）