日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2022/07/11 9:00 26895 26950 26885 26930 52577 65 35
2022/07/11 9:15 26930 26965 26870 26950 36310 95 20
2022/07/11 9:30 26945 27040 26945 27000 39610 95 55
2022/07/11 9:45 27005 27040 26960 27025 27972 80 20
2022/07/11 10:00 27025 27030 26945 27000 33287 85 -25
2022/07/11 10:15 27005 27005 26885 26900 37668 120 -105
2022/07/11 10:30 26895 26935 26865 26905 33573 70 10
2022/07/11 10:45 26905 26930 26775 26785 37020 155 -120
2022/07/11 11:00 26780 26805 26730 26740 30260 75 -40
2022/07/11 11:15 26740 26755 26680 26740 28097 75 0
2022/07/11 11:30 26740 26770 26690 26765 15219 80 25
2022/07/11 11:45 26765 26775 26735 26760 8240 40 -5
2022/07/11 12:00 26755 26790 26740 26750 10775 50 -5
2022/07/11 12:15 26755 26790 26730 26785 15229 60 30
2022/07/11 12:30 26780 26820 26765 26790 18745 55 10
2022/07/11 12:45 26785 26825 26780 26820 11587 45 35
2022/07/11 13:00 26820 26845 26815 26845 11126 30 25
2022/07/11 13:15 26845 26850 26805 26840 11538 45 -5
2022/07/11 13:30 26840 26860 26820 26825 15358 40 -15
2022/07/11 13:45 26825 26845 26795 26815 10619 50 -10
2022/07/11 14:00 26810 26815 26780 26805 15023 35 -5
2022/07/11 14:15 26805 26820 26785 26800 10424 35 -5
2022/07/11 14:30 26800 26835 26790 26825 15075 45 25
2022/07/11 14:45 26830 26830 26765 26780 24239 65 -50
2022/07/11 15:00 26775 26815 26735 26745 18568 80 -30
2022/07/11 15:15 26660 26660 26660 26660 6758 0 0
2022/07/11 16:30 26680 26710 26655 26690 13770 55 10
2022/07/11 16:45 26690 26715 26680 26690 4992 35 0
2022/07/11 17:00 26690 26740 26665 26725 12011 75 35
2022/07/11 17:15 26725 26755 26710 26730 8566 45 5
2022/07/11 17:30 26730 26775 26725 26745 9490 50 15
2022/07/11 17:45 26740 26755 26725 26750 5144 30 10
2022/07/11 18:00 26755 26795 26740 26785 8523 55 30
2022/07/11 18:15 26785 26795 26770 26775 5859 25 -10
2022/07/11 18:30 26775 26780 26755 26765 4569 25 -10
2022/07/11 18:45 26765 26775 26750 26755 3786 25 -10
2022/07/11 19:00 26755 26785 26735 26770 5344 50 15
2022/07/11 19:15 26775 26795 26765 26765 4130 30 -10
2022/07/11 19:30 26765 26765 26740 26760 3780 25 -5
2022/07/11 19:45 26760 26765 26740 26755 2219 25 -5
2022/07/11 20:00 26755 26790 26755 26780 2710 35 25
2022/07/11 20:15 26775 26790 26760 26770 3134 30 -5
2022/07/11 20:30 26770 26780 26745 26750 3306 35 -20
2022/07/11 20:45 26750 26755 26735 26750 3692 20 0
2022/07/11 21:00 26750 26780 26745 26770 3614 35 20
2022/07/11 21:15 26770 26785 26770 26775 3622 15 5
2022/07/11 21:30 26775 26785 26755 26765 3860 30 -10
2022/07/11 21:45 26765 26775 26745 26765 3256 30 0
2022/07/11 22:00 26770 26795 26770 26780 4117 25 10
2022/07/11 22:15 26780 26805 26775 26775 5536 30 -5
2022/07/11 22:30 26775 26820 26710 26730 26203 110 -45
2022/07/11 22:45 26730 26730 26665 26710 21883 65 -20
2022/07/11 23:00 26705 26735 26675 26705 14721 60 0
2022/07/11 23:15 26705 26730 26665 26700 11578 65 -5
2022/07/11 23:30 26700 26755 26695 26730 10047 60 30
2022/07/11 23:45 26730 26735 26675 26675 7227 60 -55
2022/07/12 0:00 26675 26695 26665 26680 8347 30 5
2022/07/12 0:15 26680 26690 26640 26660 8942 50 -20
2022/07/12 0:30 26660 26680 26640 26655 6219 40 -5
2022/07/12 0:45 26655 26665 26640 26650 4482 25 -5
2022/07/12 1:00 26650 26665 26645 26660 3404 20 10
2022/07/12 1:15 26660 26675 26640 26655 2516 35 -5
2022/07/12 1:30 26650 26665 26640 26645 3376 25 -5
2022/07/12 1:45 26645 26655 26630 26640 2784 25 -5
2022/07/12 2:00 26645 26685 26640 26675 4241 45 30
2022/07/12 2:15 26680 26690 26670 26680 2381 20 0
2022/07/12 2:30 26680 26700 26675 26680 2940 25 0
2022/07/12 2:45 26680 26685 26650 26660 2827 35 -20
2022/07/12 3:00 26660 26665 26605 26605 4391 60 -55
2022/07/12 3:15 26605 26630 26600 26605 3201 30 0
2022/07/12 3:30 26610 26630 26595 26625 3273 35 15
2022/07/12 3:45 26625 26630 26585 26595 2932 45 -30
2022/07/12 4:00 26595 26600 26570 26595 5183 30 0
2022/07/12 4:15 26595 26610 26580 26605 1965 30 10
2022/07/12 4:30 26605 26615 26590 26590 1999 25 -15
2022/07/12 4:45 26590 26600 26570 26590 5978 30 0
2022/07/12 5:00 26590 26615 26590 26610 1461 25 20
2022/07/12 5:15 26610 26620 26605 26615 422 15 5
2022/07/12 5:30 26610 26620 26600 26600 428 20 -10
2022/07/12 5:45 26605 26610 26595 26600 1037 15 -5
2022/07/12 6:00 26595 26595 26595 26595 1384 0 0
2022/07/12 8:45 26630 26665 26620 26650 20538 45 20
2022/07/12 9:00 26650 26680 26495 26510 58131 185 -140
2022/07/12 9:15 26515 26545 26470 26475 30850 75 -40
2022/07/12 9:30 26475 26480 26395 26410 39637 85 -65
2022/07/12 9:45 26410 26425 26300 26340 51923 125 -70
2022/07/12 10:00 26340 26360 26310 26335 29164 50 -5
2022/07/12 10:15 26340 26375 26310 26360 25741 65 20
2022/07/12 10:30 26360 26385 26315 26335 28174 70 -25
2022/07/12 10:45 26340 26340 26295 26320 23257 45 -20
2022/07/12 11:00 26320 26345 26300 26315 17127 45 -5
2022/07/12 11:15 26320 26340 26305 26330 11737 35 10
2022/07/12 11:30 26335 26335 26270 26275 18464 65 -60
2022/07/12 11:45 26275 26320 26275 26310 11889 45 35
2022/07/12 12:00 26310 26315 26245 26270 17076 70 -40
2022/07/12 12:15 26275 26295 26265 26290 10463 30 15
2022/07/12 12:30 26290 26305 26265 26300 17045 40 10
2022/07/12 12:45 26305 26310 26270 26280 12047 40 -25
2022/07/12 13:00 26280 26290 26250 26280 11372 40 0
2022/07/12 13:15 26285 26295 26255 26280 8981 40 -5
2022/07/12 13:30 26280 26280 26255 26255 8010 25 -25
2022/07/12 13:45 26260 26275 26250 26270 8069 25 10
2022/07/12 14:00 26275 26300 26250 26280 14108 50 5
2022/07/12 14:15 26285 26320 26275 26315 16878 45 30
2022/07/12 14:30 26315 26320 26290 26315 14034 30 0
2022/07/12 14:45 26315 26320 26290 26300 23540 30 -15
2022/07/12 15:00 26300 26310 26255 26275 38459 55 -25
2022/07/12 15:15 26280 26280 26280 26280 4280 0 0
2022/07/12 16:30 26290 26300 26235 26285 16484 65 -5
2022/07/12 16:45 26285 26315 26280 26310 10697 35 25
2022/07/12 17:00 26310 26330 26280 26300 11167 50 -10
2022/07/12 17:15 26295 26335 26290 26325 6111 45 30
2022/07/12 17:30 26325 26365 26315 26355 9355 50 30
2022/07/12 17:45 26355 26355 26330 26345 4369 25 -10
2022/07/12 18:00 26340 26360 26320 26345 8177 40 5
2022/07/12 18:15 26345 26350 26315 26315 5197 35 -30
2022/07/12 18:30 26315 26325 26300 26310 6071 25 -5
2022/07/12 18:45 26310 26315 26265 26285 10371 50 -25
2022/07/12 19:00 26285 26315 26270 26300 8882 45 15
2022/07/12 19:15 26300 26320 26300 26310 5232 20 10
2022/07/12 19:30 26305 26310 26290 26300 3039 20 -5
2022/07/12 19:45 26300 26305 26255 26260 8029 50 -40
2022/07/12 20:00 26260 26305 26250 26290 9021 55 30
2022/07/12 20:15 26295 26340 26280 26320 8844 60 25
2022/07/12 20:30 26325 26355 26320 26335 10401 35 10
2022/07/12 20:45 26335 26340 26315 26320 5103 25 -15
2022/07/12 21:00 26320 26335 26300 26305 4737 35 -15
2022/07/12 21:15 26305 26330 26290 26325 4725 40 20
2022/07/12 21:30 26325 26355 26315 26355 5954 40 30
2022/07/12 21:45 26350 26355 26330 26335 4026 25 -15
2022/07/12 22:00 26340 26360 26325 26350 5913 35 10
2022/07/12 22:15 26355 26365 26340 26360 5027 25 5
2022/07/12 22:30 26355 26445 26355 26405 37657 90 50
2022/07/12 22:45 26405 26420 26355 26360 24074 65 -45
2022/07/12 23:00 26360 26395 26320 26380 20961 75 20
2022/07/12 23:15 26385 26420 26370 26400 16989 50 15
2022/07/12 23:30 26400 26460 26400 26435 16900 60 35
2022/07/12 23:45 26435 26465 26415 26455 13274 50 20
2022/07/13 0:00 26460 26515 26440 26490 16521 75 30
2022/07/13 0:15 26490 26515 26460 26500 8259 55 10
2022/07/13 0:30 26500 26520 26475 26490 8430 45 -10
2022/07/13 0:45 26485 26505 26475 26505 4530 30 20
2022/07/13 1:00 26505 26520 26485 26515 5919 35 10
2022/07/13 1:15 26515 26530 26505 26525 5276 25 10
2022/07/13 1:30 26525 26545 26515 26530 4916 30 5
2022/07/13 1:45 26530 26535 26490 26530 5367 45 0
2022/07/13 2:00 26530 26545 26495 26510 5380 50 -20
2022/07/13 2:15 26510 26530 26495 26525 5897 35 15
2022/07/13 2:30 26525 26545 26525 26540 2891 20 15
2022/07/13 2:45 26540 26560 26525 26550 3305 35 10
2022/07/13 3:00 26550 26555 26515 26540 1947 40 -10
2022/07/13 3:15 26535 26540 26520 26535 1792 20 0
2022/07/13 3:30 26535 26540 26505 26525 1906 35 -10
2022/07/13 3:45 26525 26535 26480 26485 3008 55 -40
2022/07/13 4:00 26485 26485 26415 26440 5436 70 -45
2022/07/13 4:15 26440 26445 26395 26405 3946 50 -35
2022/07/13 4:30 26405 26405 26355 26370 5793 50 -35
2022/07/13 4:45 26370 26450 26365 26435 7809 85 65
2022/07/13 5:00 26430 26445 26410 26435 1447 35 5
2022/07/13 5:15 26435 26440 26415 26415 824 25 -20
2022/07/13 5:30 26420 26430 26410 26415 698 20 -5
2022/07/13 5:45 26410 26425 26395 26420 1159 30 10
2022/07/13 6:00 26425 26425 26425 26425 1620 0 0
2022/07/13 8:45 26435 26450 26360 26375 22954 90 -60
2022/07/13 9:00 26375 26465 26360 26440 45733 105 65
2022/07/13 9:15 26445 26480 26420 26430 26156 60 -15
2022/07/13 9:30 26435 26490 26420 26485 18130 70 50
2022/07/13 9:45 26480 26495 26455 26475 17406 40 -5
2022/07/13 10:00 26475 26525 26475 26510 24755 50 35
2022/07/13 10:15 26510 26525 26435 26460 20432 90 -50
2022/07/13 10:30 26460 26470 26370 26390 24690 100 -70
2022/07/13 10:45 26385 26410 26375 26395 16316 35 10
2022/07/13 11:00 26395 26440 26395 26400 14759 45 5
2022/07/13 11:15 26395 26425 26385 26400 9989 40 5
2022/07/13 11:30 26395 26445 26395 26410 7587 50 15
2022/07/13 11:45 26415 26440 26400 26430 6519 40 15
2022/07/13 12:00 26430 26435 26405 26415 4841 30 -15
2022/07/13 12:15 26420 26440 26400 26425 7480 40 5
2022/07/13 12:30 26420 26465 26420 26455 10974 45 35
2022/07/13 12:45 26450 26460 26430 26440 7713 30 -10
2022/07/13 13:00 26445 26445 26400 26405 7114 45 -40
2022/07/13 13:15 26400 26420 26400 26415 5421 20 15
2022/07/13 13:30 26410 26430 26405 26420 5193 25 10
2022/07/13 13:45 26420 26425 26405 26420 6341 20 0
2022/07/13 14:00 26420 26435 26405 26405 9372 30 -15
2022/07/13 14:15 26405 26430 26405 26425 7521 25 20
2022/07/13 14:30 26420 26430 26400 26420 8424 30 0
2022/07/13 14:45 26420 26460 26415 26455 20379 45 35
2022/07/13 15:00 26455 26465 26435 26455 19417 30 0
2022/07/13 15:15 26440 26440 26440 26440 4133 0 0
2022/07/13 16:30 26430 26440 26405 26425 10902 35 -5
2022/07/13 16:45 26425 26435 26400 26410 5976 35 -15
2022/07/13 17:00 26405 26430 26375 26385 11813 55 -20
2022/07/13 17:15 26390 26430 26380 26425 4750 50 35
2022/07/13 17:30 26425 26460 26420 26440 6406 40 15
2022/07/13 17:45 26440 26490 26440 26485 7810 50 45
2022/07/13 18:00 26480 26485 26455 26470 3810 30 -10
2022/07/13 18:15 26470 26475 26450 26470 3377 25 0
2022/07/13 18:30 26475 26475 26450 26450 2697 25 -25
2022/07/13 18:45 26450 26475 26450 26465 3449 25 15
2022/07/13 19:00 26470 26475 26455 26460 2438 20 -10
2022/07/13 19:15 26460 26475 26455 26465 3179 20 5
2022/07/13 19:30 26460 26475 26450 26470 3686 25 10
2022/07/13 19:45 26470 26475 26455 26465 2780 20 -5
2022/07/13 20:00 26465 26500 26460 26490 4294 40 25
2022/07/13 20:15 26490 26500 26455 26460 5575 45 -30
2022/07/13 20:30 26460 26465 26440 26450 6941 25 -10
2022/07/13 20:45 26450 26465 26445 26455 3535 20 5
2022/07/13 21:00 26455 26485 26435 26450 5707 50 -5
2022/07/13 21:15 26445 26550 26440 26510 8368 110 65
2022/07/13 21:30 26510 26520 26205 26255 73665 315 -255
2022/07/13 21:45 26255 26295 26215 26285 35597 80 30
2022/07/13 22:00 26285 26325 26270 26295 21390 55 10
2022/07/13 22:15 26295 26305 26240 26250 14455 65 -45
2022/07/13 22:30 26250 26355 26245 26320 41569 110 70
2022/07/13 22:45 26320 26385 26295 26355 30755 90 35
2022/07/13 23:00 26355 26360 26300 26325 19403 60 -30
2022/07/13 23:15 26330 26335 26265 26325 19353 70 -5
2022/07/13 23:30 26330 26405 26310 26400 19579 95 70
2022/07/13 23:45 26405 26445 26390 26420 24938 55 15
2022/07/14 0:00 26425 26475 26400 26455 17492 75 30
2022/07/14 0:15 26455 26460 26415 26420 9027 45 -35
2022/07/14 0:30 26420 26435 26395 26405 7287 40 -15
2022/07/14 0:45 26410 26455 26395 26435 6060 60 25
2022/07/14 1:00 26435 26475 26430 26435 5394 45 0
2022/07/14 1:15 26435 26460 26425 26455 5024 35 20
2022/07/14 1:30 26455 26470 26445 26455 4175 25 0
2022/07/14 1:45 26460 26485 26445 26485 4936 40 25
2022/07/14 2:00 26490 26520 26470 26515 11298 50 25
2022/07/14 2:15 26515 26520 26480 26505 4699 40 -10
2022/07/14 2:30 26505 26505 26475 26500 2305 30 -5
2022/07/14 2:45 26500 26520 26495 26500 2539 25 0
2022/07/14 3:00 26505 26505 26445 26480 9012 60 -25
2022/07/14 3:15 26480 26510 26460 26510 3819 50 30
2022/07/14 3:30 26510 26530 26500 26515 4483 30 5
2022/07/14 3:45 26520 26540 26490 26540 4566 50 20
2022/07/14 4:00 26540 26545 26480 26510 3320 65 -30
2022/07/14 4:15 26505 26520 26490 26490 3385 30 -15
2022/07/14 4:30 26490 26505 26470 26485 5488 35 -5
2022/07/14 4:45 26480 26500 26470 26485 6708 30 5
2022/07/14 5:00 26485 26490 26470 26475 1338 20 -10
2022/07/14 5:15 26470 26470 26450 26460 1135 20 -10
2022/07/14 5:30 26465 26465 26455 26460 278 10 -5
2022/07/14 5:45 26460 26465 26450 26465 703 15 5
2022/07/14 6:00 26470 26470 26470 26470 1785 0 0
2022/07/14 8:45 26360 26370 26310 26340 28920 60 -20
2022/07/14 9:00 26340 26410 26285 26385 43369 125 45
2022/07/14 9:15 26380 26450 26380 26425 29001 70 45
2022/07/14 9:30 26430 26445 26385 26435 18452 60 5
2022/07/14 9:45 26435 26445 26400 26420 16158 45 -15
2022/07/14 10:00 26415 26445 26380 26430 21790 65 15
2022/07/14 10:15 26430 26525 26430 26510 35184 95 80
2022/07/14 10:30 26510 26660 26505 26660 51622 155 150
2022/07/14 10:45 26655 26660 26595 26645 32145 65 -10
2022/07/14 11:00 26645 26660 26625 26650 13359 35 5
2022/07/14 11:15 26645 26670 26615 26640 17147 55 -5
2022/07/14 11:30 26640 26700 26635 26675 15334 65 35
2022/07/14 11:45 26670 26685 26655 26685 6753 30 15
2022/07/14 12:00 26690 26695 26670 26690 8957 25 0
2022/07/14 12:15 26690 26695 26665 26680 7455 30 -10
2022/07/14 12:30 26680 26695 26645 26665 15719 50 -15
2022/07/14 12:45 26665 26670 26625 26635 11724 45 -30
2022/07/14 13:00 26635 26660 26630 26630 8479 30 -5
2022/07/14 13:15 26630 26650 26630 26645 5750 20 15
2022/07/14 13:30 26640 26655 26640 26650 8426 15 10
2022/07/14 13:45 26650 26680 26650 26670 11235 30 20
2022/07/14 14:00 26670 26690 26660 26675 11171 30 5
2022/07/14 14:15 26675 26685 26640 26655 12603 45 -20
2022/07/14 14:30 26655 26675 26630 26630 13217 45 -25
2022/07/14 14:45 26635 26640 26610 26625 23290 30 -10
2022/07/14 15:00 26625 26700 26605 26695 31989 95 70
2022/07/14 15:15 26695 26695 26695 26695 4436 0 0
2022/07/14 16:30 26720 26760 26690 26695 19753 70 -25
2022/07/14 16:45 26690 26700 26660 26685 9463 40 -5
2022/07/14 17:00 26685 26710 26660 26700 10455 50 15
2022/07/14 17:15 26695 26710 26645 26660 10834 65 -35
2022/07/14 17:30 26655 26655 26580 26585 17321 75 -70
2022/07/14 17:45 26585 26625 26580 26605 10927 45 20
2022/07/14 18:00 26605 26625 26595 26610 7192 30 5
2022/07/14 18:15 26610 26615 26575 26595 9045 40 -15
2022/07/14 18:30 26590 26620 26570 26620 7034 50 30
2022/07/14 18:45 26620 26645 26615 26640 6093 30 20
2022/07/14 19:00 26635 26645 26620 26630 3974 25 -5
2022/07/14 19:15 26630 26645 26620 26640 4495 25 10
2022/07/14 19:30 26640 26650 26625 26630 4050 25 -10
2022/07/14 19:45 26630 26635 26575 26590 11882 60 -40
2022/07/14 20:00 26590 26615 26585 26600 6037 30 10
2022/07/14 20:15 26600 26610 26575 26590 8569 35 -10
2022/07/14 20:30 26590 26625 26565 26570 11454 60 -20
2022/07/14 20:45 26565 26590 26565 26580 4426 25 15
2022/07/14 21:00 26575 26585 26535 26570 11795 50 -5
2022/07/14 21:15 26565 26590 26560 26570 6668 30 5
2022/07/14 21:30 26570 26605 26535 26570 15531 70 0
2022/07/14 21:45 26565 26575 26530 26555 9714 45 -10
2022/07/14 22:00 26550 26575 26515 26525 9128 60 -25
2022/07/14 22:15 26525 26565 26525 26545 8151 40 20
2022/07/14 22:30 26545 26575 26465 26470 29380 110 -75
2022/07/14 22:45 26470 26525 26465 26485 20480 60 15
2022/07/14 23:00 26485 26485 26415 26455 21116 70 -30
2022/07/14 23:15 26450 26465 26425 26460 13138 40 10
2022/07/14 23:30 26460 26495 26440 26440 12053 55 -20
2022/07/14 23:45 26440 26475 26435 26460 8946 40 20
2022/07/15 0:00 26465 26520 26455 26500 14891 65 35
2022/07/15 0:15 26500 26545 26485 26540 14350 60 40
2022/07/15 0:30 26540 26610 26510 26585 19318 100 45
2022/07/15 0:45 26585 26605 26570 26595 9612 35 10
2022/07/15 1:00 26600 26610 26570 26595 6124 40 -5
2022/07/15 1:15 26595 26615 26565 26570 5583 50 -25
2022/07/15 1:30 26570 26590 26560 26570 4190 30 0
2022/07/15 1:45 26570 26575 26505 26540 8612 70 -30
2022/07/15 2:00 26540 26545 26505 26525 3245 40 -15
2022/07/15 2:15 26525 26570 26520 26565 5207 50 40
2022/07/15 2:30 26560 26585 26545 26570 3124 40 10
2022/07/15 2:45 26570 26605 26555 26600 4585 50 30
2022/07/15 3:00 26600 26635 26595 26625 4973 40 25
2022/07/15 3:15 26620 26685 26615 26680 8412 70 60
2022/07/15 3:30 26680 26705 26665 26670 6722 40 -10
2022/07/15 3:45 26670 26700 26660 26690 2677 40 20
2022/07/15 4:00 26690 26705 26660 26695 3781 45 5
2022/07/15 4:15 26695 26740 26685 26730 6196 55 35
2022/07/15 4:30 26725 26735 26675 26685 4487 60 -40
2022/07/15 4:45 26685 26710 26665 26705 4494 45 20
2022/07/15 5:00 26705 26720 26695 26705 2134 25 0
2022/07/15 5:15 26705 26710 26695 26700 876 15 -5
2022/07/15 5:30 26705 26710 26700 26700 588 10 -5
2022/07/15 5:45 26705 26710 26695 26695 1096 15 -10
2022/07/15 6:00 26690 26690 26690 26690 1173 0 0
2022/07/15 8:45 26760 26795 26740 26770 24277 55 10
2022/07/15 9:00 26770 26855 26760 26790 50680 95 20
2022/07/15 9:15 26790 26795 26630 26645 47100 165 -145
2022/07/15 9:30 26645 26665 26560 26580 42716 105 -65
2022/07/15 9:45 26585 26620 26565 26580 27892 55 -5
2022/07/15 10:00 26580 26605 26540 26595 23808 65 15
2022/07/15 10:15 26595 26620 26555 26620 18205 65 25
2022/07/15 10:30 26620 26695 26615 26680 32542 80 60
2022/07/15 10:45 26675 26735 26655 26730 22794 80 55
2022/07/15 11:00 26730 26795 26715 26780 30740 80 50
2022/07/15 11:15 26775 26780 26750 26780 16230 30 5
2022/07/15 11:30 26775 26795 26750 26755 9196 45 -20
2022/07/15 11:45 26755 26760 26725 26760 11368 35 5
2022/07/15 12:00 26760 26765 26730 26735 7594 35 -25
2022/07/15 12:15 26735 26760 26700 26735 13331 60 0
2022/07/15 12:30 26740 26810 26740 26790 22858 70 50
2022/07/15 12:45 26790 26800 26770 26785 14063 30 -5
2022/07/15 13:00 26785 26800 26765 26775 11223 35 -10
2022/07/15 13:15 26770 26785 26770 26775 7679 15 5
2022/07/15 13:30 26775 26795 26775 26785 9429 20 10
2022/07/15 13:45 26785 26795 26770 26795 7322 25 10
2022/07/15 14:00 26795 26800 26770 26775 8939 30 -20
2022/07/15 14:15 26770 26780 26755 26760 9121 25 -10
2022/07/15 14:30 26760 26770 26735 26760 11191 35 0
2022/07/15 14:45 26760 26795 26755 26785 19548 40 25
2022/07/15 15:00 26785 26795 26750 26770 13789 45 -15
2022/07/15 15:15 26760 26760 26760 26760 4097 0 0
2022/07/15 16:30 26730 26755 26710 26735 10581 45 5
2022/07/15 16:45 26735 26755 26715 26745 5791 40 10
2022/07/15 17:00 26745 26755 26710 26725 4848 45 -20
2022/07/15 17:15 26730 26745 26715 26745 3823 30 15
2022/07/15 17:30 26745 26780 26740 26775 6079 40 30
2022/07/15 17:45 26775 26810 26770 26775 9286 40 0
2022/07/15 18:00 26775 26800 26770 26790 3830 30 15
2022/07/15 18:15 26790 26795 26755 26765 5541 40 -25
2022/07/15 18:30 26770 26785 26755 26765 4583 30 -5
2022/07/15 18:45 26760 26765 26735 26745 6059 30 -15
2022/07/15 19:00 26750 26750 26725 26735 4765 25 -15
2022/07/15 19:15 26735 26755 26725 26750 3160 30 15
2022/07/15 19:30 26745 26755 26740 26750 2238 15 5
2022/07/15 19:45 26750 26770 26750 26765 3030 20 15
2022/07/15 20:00 26770 26785 26760 26785 3599 25 15
2022/07/15 20:15 26785 26785 26765 26775 2930 20 -10
2022/07/15 20:30 26775 26790 26750 26750 3734 40 -25
2022/07/15 20:45 26750 26765 26740 26745 2860 25 -5
2022/07/15 21:00 26740 26755 26740 26750 3011 15 10
2022/07/15 21:15 26750 26755 26725 26735 5643 30 -15
2022/07/15 21:30 26735 26795 26695 26780 20061 100 45
2022/07/15 21:45 26780 26850 26775 26830 22104 75 50
2022/07/15 22:00 26825 26865 26820 26830 10969 45 5
2022/07/15 22:15 26830 26865 26820 26850 8483 45 20
2022/07/15 22:30 26850 26890 26820 26835 20034 70 -15
2022/07/15 22:45 26835 26835 26775 26805 16101 60 -30
2022/07/15 23:00 26810 26870 26810 26845 20620 60 35
2022/07/15 23:15 26845 26900 26820 26895 16757 80 50
2022/07/15 23:30 26900 26905 26860 26860 10783 45 -40
2022/07/15 23:45 26865 26905 26855 26895 7331 50 30
2022/07/16 0:00 26900 26935 26890 26920 11779 45 20
2022/07/16 0:15 26925 26940 26915 26920 5269 25 -5
2022/07/16 0:30 26920 26935 26900 26925 6144 35 5
2022/07/16 0:45 26930 26935 26905 26910 3903 30 -20
2022/07/16 1:00 26910 26920 26890 26905 4164 30 -5
2022/07/16 1:15 26900 26915 26895 26905 2301 20 5
2022/07/16 1:30 26905 26920 26895 26920 3470 25 15
2022/07/16 1:45 26920 26925 26905 26910 2194 20 -10
2022/07/16 2:00 26915 26925 26910 26920 2111 15 5
2022/07/16 2:15 26915 26935 26910 26935 1786 25 20
2022/07/16 2:30 26930 26945 26925 26940 2514 20 10
2022/07/16 2:45 26940 26945 26925 26935 2168 20 -5
2022/07/16 3:00 26940 26940 26925 26935 1749 15 -5
2022/07/16 3:15 26940 26945 26930 26940 2155 15 0
2022/07/16 3:30 26940 26950 26930 26950 1437 20 10
2022/07/16 3:45 26950 26960 26945 26945 3681 15 -5
2022/07/16 4:00 26945 26950 26935 26940 1849 15 -5
2022/07/16 4:15 26940 26950 26930 26940 1395 20 0
2022/07/16 4:30 26935 26945 26915 26945 2282 30 10
2022/07/16 4:45 26945 26985 26925 26985 6336 60 40
2022/07/16 5:00 26985 26985 26965 26975 3020 20 -10
2022/07/16 5:15 26975 26980 26970 26980 819 10 5
2022/07/16 5:30 26980 26980 26970 26970 936 10 -10
2022/07/16 5:45 26970 26980 26945 26975 1699 35 5

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

　　　
2022/07/17

2022/7/11～15日/週間変動/チャート/日経225先物/トレード結果/チャート分析