日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/09/27 9:00 30095 30235 30055 30175 44720 180 80
2021/09/27 9:15 30175 30180 30100 30125 31171 80 -50
2021/09/27 9:30 30125 30135 30070 30130 18034 65 5
2021/09/27 9:45 30130 30155 30105 30120 15863 50 -10
2021/09/27 10:00 30120 30135 30085 30085 11808 50 -35
2021/09/27 10:15 30085 30125 30080 30120 9086 45 35
2021/09/27 10:30 30125 30170 30120 30150 18440 50 25
2021/09/27 10:45 30150 30185 30145 30155 14331 40 5
2021/09/27 11:00 30160 30205 30160 30205 14035 45 45
2021/09/27 11:15 30205 30205 30165 30175 12185 40 -30
2021/09/27 11:30 30175 30190 30170 30185 3577 20 10
2021/09/27 11:45 30185 30195 30175 30180 2935 20 -5
2021/09/27 12:00 30175 30185 30160 30165 4672 25 -10
2021/09/27 12:15 30165 30175 30140 30150 6231 35 -15
2021/09/27 12:30 30145 30160 30090 30100 17203 70 -45
2021/09/27 12:45 30105 30115 30080 30085 10577 35 -20
2021/09/27 13:00 30085 30105 30060 30060 10071 45 -25
2021/09/27 13:15 30060 30090 30050 30090 8811 40 30
2021/09/27 13:30 30090 30095 30045 30065 7993 50 -25
2021/09/27 13:45 30060 30065 30025 30060 9381 40 0
2021/09/27 14:00 30055 30080 30045 30070 8093 35 15
2021/09/27 14:15 30065 30085 30055 30085 6117 30 20
2021/09/27 14:30 30080 30085 30050 30075 9587 35 -5
2021/09/27 14:45 30075 30085 30055 30065 12551 30 -10
2021/09/27 15:00 30065 30110 30060 30100 11853 50 35
2021/09/27 15:15 30080 30080 30080 30080 3375 0 0
2021/09/27 16:30 30050 30055 30010 30035 9288 45 -15
2021/09/27 16:45 30035 30045 30015 30030 3921 30 -5
2021/09/27 17:00 30030 30050 30020 30035 5069 30 5
2021/09/27 17:15 30030 30055 30025 30050 4122 30 20
2021/09/27 17:30 30050 30070 30045 30055 3406 25 5
2021/09/27 17:45 30060 30065 30045 30050 2435 20 -10
2021/09/27 18:00 30050 30095 30045 30090 5434 50 40
2021/09/27 18:15 30090 30100 30070 30075 3994 30 -15
2021/09/27 18:30 30075 30085 30055 30065 3462 30 -10
2021/09/27 18:45 30060 30075 30040 30045 4182 35 -15
2021/09/27 19:00 30045 30060 30025 30050 4674 35 5
2021/09/27 19:15 30055 30060 30030 30040 3109 30 -15
2021/09/27 19:30 30040 30045 30025 30035 3199 20 -5
2021/09/27 19:45 30035 30045 29985 29995 8616 60 -40
2021/09/27 20:00 29995 30010 29975 29995 7411 35 0
2021/09/27 20:15 29995 30015 29985 30010 4423 30 15
2021/09/27 20:30 30005 30040 30005 30035 5257 35 30
2021/09/27 20:45 30030 30030 30010 30020 2437 20 -10
2021/09/27 21:00 30015 30015 29970 29990 6728 45 -25
2021/09/27 21:15 29985 30005 29975 29985 4140 30 0
2021/09/27 21:30 29990 30005 29965 29995 8022 40 5
2021/09/27 21:45 30000 30000 29980 29985 4242 20 -15
2021/09/27 22:00 29985 30000 29975 29995 2602 25 10
2021/09/27 22:15 29995 30000 29970 29990 3448 30 -5
2021/09/27 22:30 29990 30010 29960 29985 14474 50 -5
2021/09/27 22:45 29985 30020 29980 30000 13581 40 15
2021/09/27 23:00 30005 30025 29990 30020 7330 35 15
2021/09/27 23:15 30015 30035 30010 30025 6570 25 10
2021/09/27 23:30 30020 30060 30015 30045 8647 45 25
2021/09/27 23:45 30045 30050 30020 30025 6382 30 -20
2021/09/28 0:00 30025 30040 30020 30025 5224 20 0
2021/09/28 0:15 30025 30040 30005 30015 10640 35 -10
2021/09/28 0:30 30010 30025 30005 30005 5151 20 -5
2021/09/28 0:45 30000 30010 29980 30010 7100 30 10
2021/09/28 1:00 30005 30025 29995 30025 2614 30 20
2021/09/28 1:15 30020 30035 30020 30030 1363 15 10
2021/09/28 1:30 30025 30035 30020 30035 1740 15 10
2021/09/28 1:45 30030 30035 30010 30035 2154 25 5
2021/09/28 2:00 30030 30040 30020 30030 2527 20 0
2021/09/28 2:15 30030 30045 30030 30030 2795 15 0
2021/09/28 2:30 30030 30030 30020 30020 1521 10 -10
2021/09/28 2:45 30020 30055 30020 30050 1790 35 30
2021/09/28 3:00 30045 30060 30030 30040 1812 30 -5
2021/09/28 3:15 30040 30050 30035 30045 1120 15 5
2021/09/28 3:30 30050 30050 30035 30040 2866 15 -10
2021/09/28 3:45 30040 30045 30030 30035 2232 15 -5
2021/09/28 4:00 30035 30070 30035 30065 2196 35 30
2021/09/28 4:15 30060 30070 30045 30045 1916 25 -15
2021/09/28 4:30 30045 30060 30045 30055 1500 15 10
2021/09/28 4:45 30060 30060 30020 30055 5240 40 -5
2021/09/28 5:00 30055 30060 30030 30040 1330 30 -15
2021/09/28 5:15 30035 30055 30030 30045 828 25 10
2021/09/28 5:30 30045 30060 30045 30055 330 15 10
2021/09/28 5:45 30055 30055 30045 30055 278 10 0
2021/09/28 6:00 30045 30045 30045 30045 1297 0 0
2021/09/28 8:45 30060 30065 29985 29990 18487 80 -70
2021/09/28 9:00 29990 30005 29950 29970 29414 55 -20
2021/09/28 9:15 29970 29985 29900 29905 32174 85 -65
2021/09/28 9:30 29905 29925 29830 29875 35949 95 -30
2021/09/28 9:45 29875 29900 29860 29900 16717 40 25
2021/09/28 10:00 29895 29905 29860 29880 10655 45 -15
2021/09/28 10:15 29880 29885 29835 29875 13724 50 -5
2021/09/28 10:30 29870 29890 29830 29840 14078 60 -30
2021/09/28 10:45 29840 29885 29840 29875 11182 45 35
2021/09/28 11:00 29880 29930 29880 29915 14789 50 35
2021/09/28 11:15 29920 29975 29910 29975 16107 65 55
2021/09/28 11:30 29975 29990 29960 29985 8461 30 10
2021/09/28 11:45 29985 30025 29975 30005 10152 50 20
2021/09/28 12:00 30005 30020 30000 30015 4673 20 10
2021/09/28 12:15 30015 30015 30000 30010 5540 15 -5
2021/09/28 12:30 30010 30015 29950 29960 17602 65 -50
2021/09/28 12:45 29960 29970 29930 29935 8460 40 -25
2021/09/28 13:00 29940 29955 29920 29950 10051 35 10
2021/09/28 13:15 29950 29955 29930 29950 5975 25 0
2021/09/28 13:30 29950 29975 29945 29975 6195 30 25
2021/09/28 13:45 29975 29980 29955 29960 4973 25 -15
2021/09/28 14:00 29960 29980 29950 29980 8505 30 20
2021/09/28 14:15 29980 29985 29960 29975 5310 25 -5
2021/09/28 14:30 29975 30000 29965 30000 9780 35 25
2021/09/28 14:45 29995 30020 29980 30010 28251 40 15
2021/09/28 15:00 30010 30015 29940 29950 20575 75 -60
2021/09/28 15:15 29920 29920 29920 29920 4517 0 0
2021/09/28 16:30 29765 29770 29695 29745 27669 75 -20
2021/09/28 16:45 29740 29805 29730 29785 16488 75 45
2021/09/28 17:00 29785 29800 29705 29730 15814 95 -55
2021/09/28 17:15 29730 29750 29720 29750 6774 30 20
2021/09/28 17:30 29750 29780 29740 29745 6985 40 -5
2021/09/28 17:45 29745 29765 29740 29765 3867 25 20
2021/09/28 18:00 29765 29790 29750 29775 5577 40 10
2021/09/28 18:15 29775 29790 29770 29775 3012 20 0
2021/09/28 18:30 29775 29835 29760 29825 10574 75 50
2021/09/28 18:45 29820 29845 29795 29805 15567 50 -15
2021/09/28 19:00 29800 29830 29765 29780 9370 65 -20
2021/09/28 19:15 29775 29810 29765 29810 5688 45 35
2021/09/28 19:30 29805 29820 29805 29815 6751 15 10
2021/09/28 19:45 29815 29850 29800 29800 8118 50 -15
2021/09/28 20:00 29805 29825 29780 29795 5673 45 -10
2021/09/28 20:15 29795 29810 29775 29800 6513 35 5
2021/09/28 20:30 29800 29825 29795 29815 4930 30 15
2021/09/28 20:45 29820 29845 29820 29840 6894 25 20
2021/09/28 21:00 29835 29860 29825 29845 7238 35 10
2021/09/28 21:15 29845 29860 29835 29840 3143 25 -5
2021/09/28 21:30 29845 29850 29805 29815 5330 45 -30
2021/09/28 21:45 29815 29825 29795 29800 5428 30 -15
2021/09/28 22:00 29795 29810 29780 29810 8212 30 15
2021/09/28 22:15 29805 29820 29780 29790 5844 40 -15
2021/09/28 22:30 29785 29810 29750 29755 18956 60 -30
2021/09/28 22:45 29750 29765 29655 29685 25043 110 -65
2021/09/28 23:00 29685 29695 29595 29610 27730 100 -75
2021/09/28 23:15 29610 29610 29510 29555 32106 100 -55
2021/09/28 23:30 29560 29590 29525 29575 21650 65 15
2021/09/28 23:45 29570 29590 29525 29545 15525 65 -25
2021/09/29 0:00 29545 29555 29490 29500 16023 65 -45
2021/09/29 0:15 29500 29545 29480 29525 14964 65 25
2021/09/29 0:30 29530 29530 29465 29470 16601 65 -60
2021/09/29 0:45 29475 29530 29455 29520 14682 75 45
2021/09/29 1:00 29520 29555 29500 29545 9179 55 25
2021/09/29 1:15 29545 29570 29535 29550 7127 35 5
2021/09/29 1:30 29550 29550 29500 29500 7216 50 -50
2021/09/29 1:45 29500 29525 29485 29510 8417 40 10
2021/09/29 2:00 29505 29540 29495 29540 7988 45 35
2021/09/29 2:15 29535 29595 29535 29560 6810 60 25
2021/09/29 2:30 29560 29585 29540 29560 3500 45 0
2021/09/29 2:45 29560 29575 29530 29535 3466 45 -25
2021/09/29 3:00 29540 29545 29495 29510 7044 50 -30
2021/09/29 3:15 29510 29590 29510 29585 4783 80 75
2021/09/29 3:30 29585 29600 29545 29600 7898 55 15
2021/09/29 3:45 29595 29630 29585 29620 7960 45 25
2021/09/29 4:00 29615 29650 29595 29620 6754 55 5
2021/09/29 4:15 29620 29630 29555 29560 6014 75 -60
2021/09/29 4:30 29555 29595 29545 29560 6253 50 5
2021/09/29 4:45 29560 29570 29475 29525 13439 95 -35
2021/09/29 5:00 29530 29545 29500 29510 3168 45 -20
2021/09/29 5:15 29515 29560 29500 29560 2609 60 45
2021/09/29 5:30 29550 29555 29515 29525 719 40 -25
2021/09/29 5:45 29535 29560 29530 29535 503 30 0
2021/09/29 6:00 29530 29530 29530 29530 1731 0 0
2021/09/29 8:45 29500 29580 29500 29565 19545 80 65
2021/09/29 9:00 29560 29680 29530 29605 58649 150 45
2021/09/29 9:15 29605 29640 29560 29635 28658 80 30
2021/09/29 9:30 29630 29660 29605 29615 22953 55 -15
2021/09/29 9:45 29615 29615 29545 29555 23373 70 -60
2021/09/29 10:00 29555 29570 29520 29555 22296 50 0
2021/09/29 10:15 29555 29555 29455 29465 20905 100 -90
2021/09/29 10:30 29465 29500 29425 29490 31761 75 25
2021/09/29 10:45 29485 29500 29375 29405 33585 125 -80
2021/09/29 11:00 29405 29430 29360 29395 28985 70 -10
2021/09/29 11:15 29395 29455 29370 29440 22999 85 45
2021/09/29 11:30 29445 29465 29420 29425 13316 45 -20
2021/09/29 11:45 29425 29450 29420 29430 8047 30 5
2021/09/29 12:00 29430 29455 29395 29445 10131 60 15
2021/09/29 12:15 29445 29475 29415 29475 10670 60 30
2021/09/29 12:30 29470 29475 29410 29435 17565 65 -35
2021/09/29 12:45 29440 29455 29385 29390 18077 70 -50
2021/09/29 13:00 29395 29425 29355 29415 19444 70 20
2021/09/29 13:15 29415 29460 29415 29435 16732 45 20
2021/09/29 13:30 29435 29600 29420 29540 37218 180 105
2021/09/29 13:45 29540 29565 29520 29545 13286 45 5
2021/09/29 14:00 29545 29580 29325 29365 58422 255 -180
2021/09/29 14:15 29365 29470 29350 29435 38084 120 70
2021/09/29 14:30 29440 29540 29430 29515 34291 110 75
2021/09/29 14:45 29520 29540 29460 29530 44635 80 10
2021/09/29 15:00 29530 29595 29480 29540 41609 115 10
2021/09/29 15:15 29620 29620 29620 29620 5618 0 0
2021/09/29 16:30 29680 29710 29650 29670 20005 60 -10
2021/09/29 16:45 29675 29685 29640 29660 8715 45 -15
2021/09/29 17:00 29655 29680 29650 29670 6340 30 15
2021/09/29 17:15 29670 29680 29625 29645 9557 55 -25
2021/09/29 17:30 29645 29680 29635 29670 5121 45 25
2021/09/29 17:45 29670 29750 29660 29740 12746 90 70
2021/09/29 18:00 29745 29830 29735 29825 19737 95 80
2021/09/29 18:15 29830 29835 29775 29790 11073 60 -40
2021/09/29 18:30 29790 29810 29770 29770 8040 40 -20
2021/09/29 18:45 29775 29825 29775 29820 6251 50 45
2021/09/29 19:00 29815 29835 29810 29815 7252 25 0
2021/09/29 19:15 29820 29845 29815 29835 7525 30 15
2021/09/29 19:30 29835 29850 29805 29820 8458 45 -15
2021/09/29 19:45 29820 29820 29780 29785 8863 40 -35
2021/09/29 20:00 29785 29800 29760 29770 9060 40 -15
2021/09/29 20:15 29770 29800 29765 29795 6290 35 25
2021/09/29 20:30 29795 29810 29750 29760 9857 60 -35
2021/09/29 20:45 29760 29785 29750 29775 7060 35 15
2021/09/29 21:00 29770 29800 29765 29785 5497 35 15
2021/09/29 21:15 29785 29790 29770 29770 4419 20 -15
2021/09/29 21:30 29775 29785 29725 29740 10365 60 -35
2021/09/29 21:45 29740 29750 29720 29735 5887 30 -5
2021/09/29 22:00 29740 29765 29705 29710 8051 60 -30
2021/09/29 22:15 29710 29720 29675 29690 10735 45 -20
2021/09/29 22:30 29695 29705 29635 29640 22671 70 -55
2021/09/29 22:45 29645 29725 29600 29705 25421 125 60
2021/09/29 23:00 29710 29735 29695 29710 16478 40 0
2021/09/29 23:15 29715 29780 29715 29740 15216 65 25
2021/09/29 23:30 29740 29790 29720 29785 16100 70 45
2021/09/29 23:45 29790 29820 29780 29805 18586 40 15
2021/09/30 0:00 29805 29825 29790 29800 10388 35 -5
2021/09/30 0:15 29800 29810 29755 29765 9527 55 -35
2021/09/30 0:30 29765 29780 29700 29725 11838 80 -40
2021/09/30 0:45 29725 29755 29715 29745 6803 40 20
2021/09/30 1:00 29745 29775 29720 29730 8822 55 -15
2021/09/30 1:15 29730 29735 29675 29695 7716 60 -35
2021/09/30 1:30 29695 29720 29690 29700 5330 30 5
2021/09/30 1:45 29705 29740 29690 29720 4053 50 15
2021/09/30 2:00 29725 29740 29710 29735 4809 30 10
2021/09/30 2:15 29740 29760 29725 29730 4584 35 -10
2021/09/30 2:30 29730 29730 29700 29710 5387 30 -20
2021/09/30 2:45 29710 29725 29685 29725 3853 40 15
2021/09/30 3:00 29720 29800 29705 29800 10196 95 80
2021/09/30 3:15 29805 29805 29775 29775 3044 30 -30
2021/09/30 3:30 29780 29810 29775 29800 3522 35 20
2021/09/30 3:45 29800 29805 29770 29785 3576 35 -15
2021/09/30 4:00 29785 29795 29740 29765 3496 55 -20
2021/09/30 4:15 29765 29775 29745 29755 2099 30 -10
2021/09/30 4:30 29755 29765 29695 29700 4113 70 -55
2021/09/30 4:45 29700 29715 29655 29705 7794 60 5
2021/09/30 5:00 29700 29745 29700 29725 2158 45 25
2021/09/30 5:15 29725 29745 29710 29720 1444 35 -5
2021/09/30 5:30 29720 29720 29710 29715 411 10 -5
2021/09/30 5:45 29720 29720 29690 29720 409 30 0
2021/09/30 6:00 29750 29750 29750 29750 1374 0 0
2021/09/30 8:45 29680 29695 29590 29600 26660 105 -80
2021/09/30 9:00 29600 29600 29505 29530 48179 95 -70
2021/09/30 9:15 29530 29595 29510 29520 24540 85 -10
2021/09/30 9:30 29520 29550 29490 29535 24804 60 15
2021/09/30 9:45 29535 29570 29510 29535 15878 60 0
2021/09/30 10:00 29535 29540 29470 29475 20276 70 -60
2021/09/30 10:15 29475 29485 29380 29395 31290 105 -80
2021/09/30 10:30 29390 29410 29300 29335 32353 110 -55
2021/09/30 10:45 29340 29430 29335 29415 22345 95 75
2021/09/30 11:00 29415 29440 29390 29425 14639 50 10
2021/09/30 11:15 29425 29465 29415 29435 16695 50 10
2021/09/30 11:30 29435 29455 29410 29450 9356 45 15
2021/09/30 11:45 29450 29460 29400 29415 8614 60 -35
2021/09/30 12:00 29410 29425 29390 29405 8421 35 -5
2021/09/30 12:15 29405 29430 29400 29425 6571 30 20
2021/09/30 12:30 29425 29450 29385 29450 15925 65 25
2021/09/30 12:45 29445 29525 29435 29510 23903 90 65
2021/09/30 13:00 29510 29525 29480 29500 10530 45 -10
2021/09/30 13:15 29500 29620 29500 29595 33717 120 95
2021/09/30 13:30 29590 29605 29560 29585 12516 45 -5
2021/09/30 13:45 29580 29600 29570 29585 10507 30 5
2021/09/30 14:00 29580 29630 29525 29525 28641 105 -55
2021/09/30 14:15 29525 29550 29465 29470 25631 85 -55
2021/09/30 14:30 29470 29555 29470 29525 25366 85 55
2021/09/30 14:45 29525 29540 29470 29485 48209 70 -40
2021/09/30 15:00 29485 29640 29465 29630 44517 175 145
2021/09/30 15:15 29680 29680 29680 29680 5709 0 0
2021/09/30 16:30 29660 29720 29655 29695 19175 65 35
2021/09/30 16:45 29695 29740 29680 29690 12912 60 -5
2021/09/30 17:00 29685 29700 29665 29675 11388 35 -10
2021/09/30 17:15 29670 29680 29645 29665 8062 35 -5
2021/09/30 17:30 29660 29680 29640 29650 8596 40 -10
2021/09/30 17:45 29650 29680 29645 29670 3558 35 20
2021/09/30 18:00 29670 29675 29630 29645 7143 45 -25
2021/09/30 18:15 29650 29660 29610 29630 5550 50 -20
2021/09/30 18:30 29625 29635 29580 29585 8570 55 -40
2021/09/30 18:45 29585 29600 29570 29575 8045 30 -10
2021/09/30 19:00 29575 29600 29560 29565 5583 40 -10
2021/09/30 19:15 29565 29575 29505 29510 11532 70 -55
2021/09/30 19:30 29510 29560 29505 29550 7350 55 40
2021/09/30 19:45 29545 29575 29540 29540 5517 35 -5
2021/09/30 20:00 29545 29585 29525 29575 6547 60 30
2021/09/30 20:15 29580 29600 29570 29585 5313 30 5
2021/09/30 20:30 29580 29585 29530 29545 6123 55 -35
2021/09/30 20:45 29545 29585 29540 29565 6052 45 20
2021/09/30 21:00 29570 29585 29545 29560 4992 40 -10
2021/09/30 21:15 29560 29575 29550 29570 3191 25 10
2021/09/30 21:30 29565 29590 29560 29575 5177 30 10
2021/09/30 21:45 29575 29600 29555 29560 5049 45 -15
2021/09/30 22:00 29560 29565 29520 29530 7911 45 -30
2021/09/30 22:15 29530 29540 29515 29540 5651 25 10
2021/09/30 22:30 29540 29570 29485 29505 19233 85 -35
2021/09/30 22:45 29510 29580 29495 29525 19491 85 15
2021/09/30 23:00 29525 29535 29470 29500 20524 65 -25
2021/09/30 23:15 29495 29535 29485 29505 14717 50 10
2021/09/30 23:30 29505 29520 29460 29495 17015 60 -10
2021/09/30 23:45 29495 29500 29420 29425 19249 80 -70
2021/10/01 0:00 29425 29480 29410 29465 12895 70 40
2021/10/01 0:15 29470 29500 29465 29485 11061 35 15
2021/10/01 0:30 29485 29490 29395 29420 25635 95 -65
2021/10/01 0:45 29420 29425 29345 29380 18742 80 -40
2021/10/01 1:00 29375 29385 29300 29330 19748 85 -45
2021/10/01 1:15 29330 29360 29310 29310 14624 50 -20
2021/10/01 1:30 29310 29345 29260 29325 21955 85 15
2021/10/01 1:45 29325 29365 29310 29345 11998 55 20
2021/10/01 2:00 29345 29410 29335 29390 10808 75 45
2021/10/01 2:15 29395 29420 29355 29365 11078 65 -30
2021/10/01 2:30 29365 29385 29335 29370 6501 50 5
2021/10/01 2:45 29370 29410 29360 29405 5803 50 35
2021/10/01 3:00 29405 29475 29405 29460 9497 70 55
2021/10/01 3:15 29460 29460 29420 29455 3945 40 -5
2021/10/01 3:30 29450 29480 29445 29475 5858 35 25
2021/10/01 3:45 29475 29495 29440 29440 6351 55 -35
2021/10/01 4:00 29440 29470 29400 29455 5570 70 15
2021/10/01 4:15 29460 29490 29405 29410 4692 85 -50
2021/10/01 4:30 29405 29455 29370 29375 6715 85 -30
2021/10/01 4:45 29380 29380 29285 29295 15528 95 -85
2021/10/01 5:00 29295 29335 29285 29320 5798 50 25
2021/10/01 5:15 29320 29345 29300 29310 2231 45 -10
2021/10/01 5:30 29310 29315 29300 29315 734 15 5
2021/10/01 5:45 29310 29325 29310 29315 551 15 5
2021/10/01 6:00 29300 29300 29300 29300 1776 0 0
2021/10/01 8:45 29310 29330 29210 29255 29084 120 -55
2021/10/01 9:00 29250 29380 29215 29375 48282 165 125
2021/10/01 9:15 29375 29390 29325 29360 25250 65 -15
2021/10/01 9:30 29365 29405 29325 29385 18771 80 20
2021/10/01 9:45 29385 29385 29210 29220 38026 175 -165
2021/10/01 10:00 29215 29245 29090 29105 56082 155 -110
2021/10/01 10:15 29100 29130 29005 29010 43965 125 -90
2021/10/01 10:30 29005 29025 28875 28955 76801 150 -50
2021/10/01 10:45 28955 28960 28835 28905 51125 125 -50
2021/10/01 11:00 28910 28910 28850 28860 24935 60 -50
2021/10/01 11:15 28865 28875 28830 28870 25120 45 5
2021/10/01 11:30 28865 28880 28770 28860 26668 110 -5
2021/10/01 11:45 28860 28860 28770 28820 19359 90 -40
2021/10/01 12:00 28820 28880 28820 28860 12338 60 40
2021/10/01 12:15 28860 28865 28790 28845 15643 75 -15
2021/10/01 12:30 28845 28920 28790 28790 35369 130 -55
2021/10/01 12:45 28795 28810 28680 28695 45373 130 -100
2021/10/01 13:00 28695 28740 28675 28730 25680 65 35
2021/10/01 13:15 28725 28750 28685 28685 17061 65 -40
2021/10/01 13:30 28685 28740 28680 28725 14251 60 40
2021/10/01 13:45 28725 28845 28700 28815 29592 145 90
2021/10/01 14:00 28815 28825 28735 28775 21316 90 -40
2021/10/01 14:15 28770 28840 28765 28810 20476 75 40
2021/10/01 14:30 28810 28845 28780 28795 19614 65 -15
2021/10/01 14:45 28795 28805 28705 28770 40848 100 -25
2021/10/01 15:00 28770 28890 28760 28860 34252 130 90
2021/10/01 15:15 28815 28815 28815 28815 5113 0 0
2021/10/01 16:30 28830 28870 28790 28800 20866 80 -30
2021/10/01 16:45 28805 28880 28760 28820 17769 120 15
2021/10/01 17:00 28820 28855 28740 28740 15485 115 -80
2021/10/01 17:15 28740 28800 28725 28795 11801 75 55
2021/10/01 17:30 28795 28860 28790 28850 15103 70 55
2021/10/01 17:45 28850 28860 28770 28800 14133 90 -50
2021/10/01 18:00 28795 28835 28790 28825 9004 45 30
2021/10/01 18:15 28825 28835 28780 28805 6817 55 -20
2021/10/01 18:30 28805 28820 28770 28780 6198 50 -25
2021/10/01 18:45 28780 28805 28760 28800 7526 45 20
2021/10/01 19:00 28800 28835 28790 28830 6459 45 30
2021/10/01 19:15 28835 28840 28795 28800 7049 45 -35
2021/10/01 19:30 28795 28825 28795 28810 5178 30 15
2021/10/01 19:45 28810 28830 28790 28820 5017 40 10
2021/10/01 20:00 28825 28885 28820 28880 9631 65 55
2021/10/01 20:15 28880 28945 28875 28935 17100 70 55
2021/10/01 20:30 28935 28985 28925 28960 13808 60 25
2021/10/01 20:45 28960 29020 28945 28970 19061 75 10
2021/10/01 21:00 28970 28985 28955 28970 7498 30 0
2021/10/01 21:15 28970 29015 28965 29015 8757 50 45
2021/10/01 21:30 29015 29015 28910 28915 14455 105 -100
2021/10/01 21:45 28915 28925 28865 28880 14279 60 -35
2021/10/01 22:00 28875 28945 28875 28940 8306 70 65
2021/10/01 22:15 28945 28970 28935 28955 8091 35 10
2021/10/01 22:30 28955 29000 28830 28830 23060 170 -125
2021/10/01 22:45 28830 28865 28815 28845 22208 50 15
2021/10/01 23:00 28850 28920 28835 28870 28740 85 20
2021/10/01 23:15 28870 28870 28695 28740 35996 175 -130
2021/10/01 23:30 28735 28785 28705 28750 19174 80 15
2021/10/01 23:45 28745 28805 28710 28790 17311 95 45
2021/10/02 0:00 28790 28860 28735 28845 19535 125 55
2021/10/02 0:15 28850 28880 28815 28820 18094 65 -30
2021/10/02 0:30 28820 28910 28815 28900 16781 95 80
2021/10/02 0:45 28900 28910 28850 28865 11224 60 -35
2021/10/02 1:00 28865 28890 28840 28855 6835 50 -10
2021/10/02 1:15 28855 28890 28835 28860 5867 55 5
2021/10/02 1:30 28860 28890 28850 28880 4548 40 20
2021/10/02 1:45 28885 28895 28855 28870 4902 40 -15
2021/10/02 2:00 28870 28925 28845 28905 8565 80 35
2021/10/02 2:15 28910 28940 28895 28925 5392 45 15
2021/10/02 2:30 28925 28980 28920 28975 6026 60 50
2021/10/02 2:45 28980 29005 28970 28975 6191 35 -5
2021/10/02 3:00 28975 29010 28970 28995 3585 40 20
2021/10/02 3:15 29000 29045 28995 29020 6730 50 20
2021/10/02 3:30 29020 29055 28995 29000 3624 60 -20
2021/10/02 3:45 29000 29075 29000 29060 5353 75 60
2021/10/02 4:00 29060 29130 29060 29120 6282 70 60
2021/10/02 4:15 29125 29140 29080 29080 6141 60 -45
2021/10/02 4:30 29080 29110 29070 29100 5503 40 20
2021/10/02 4:45 29100 29125 29035 29065 10071 90 -35
2021/10/02 5:00 29065 29090 29060 29075 2512 30 10
2021/10/02 5:15 29075 29095 29045 29060 2163 50 -15
2021/10/02 5:30 29055 29060 29030 29045 690 30 -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

　　　
2021/10/03

2021年9月27日（月）～ 10月1日（金）日経225先物 時間帯別変動幅（15分毎）