日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2022/08/15 9:00 28645 28760 28640 28750 41212 120 105
2022/08/15 9:15 28750 28805 28695 28715 39447 110 -35
2022/08/15 9:30 28715 28740 28680 28740 23938 60 25
2022/08/15 9:45 28735 28770 28720 28765 18666 50 30
2022/08/15 10:00 28760 28775 28705 28715 20782 70 -45
2022/08/15 10:15 28720 28800 28715 28790 24222 85 70
2022/08/15 10:30 28790 28840 28780 28835 27145 60 45
2022/08/15 10:45 28840 28850 28805 28850 20907 45 10
2022/08/15 11:00 28845 28850 28815 28820 12914 35 -25
2022/08/15 11:15 28820 28840 28800 28820 12973 40 0
2022/08/15 11:30 28820 28840 28805 28835 5413 35 15
2022/08/15 11:45 28835 28845 28830 28835 5723 15 0
2022/08/15 12:00 28835 28860 28825 28855 10135 35 20
2022/08/15 12:15 28850 28870 28845 28860 9651 25 10
2022/08/15 12:30 28860 28880 28850 28875 19578 30 15
2022/08/15 12:45 28870 28880 28855 28870 10113 25 0
2022/08/15 13:00 28865 28880 28865 28875 8026 15 10
2022/08/15 13:15 28870 28885 28865 28875 7254 20 5
2022/08/15 13:30 28870 28890 28860 28870 15597 30 0
2022/08/15 13:45 28865 28880 28860 28865 5461 20 0
2022/08/15 14:00 28860 28870 28850 28855 10277 20 -5
2022/08/15 14:15 28850 28865 28850 28855 8390 15 5
2022/08/15 14:30 28860 28860 28835 28840 9244 25 -20
2022/08/15 14:45 28845 28865 28835 28850 20251 30 5
2022/08/15 15:00 28855 28890 28850 28865 19673 40 10
2022/08/15 15:15 28860 28860 28860 28860 4851 0 0
2022/08/15 16:30 28830 28835 28795 28805 8728 40 -25
2022/08/15 16:45 28810 28815 28775 28780 6083 40 -30
2022/08/15 17:00 28780 28790 28765 28770 6731 25 -10
2022/08/15 17:15 28770 28780 28765 28775 4670 15 5
2022/08/15 17:30 28775 28815 28775 28795 7474 40 20
2022/08/15 17:45 28795 28795 28775 28780 2508 20 -15
2022/08/15 18:00 28780 28785 28755 28770 5078 30 -10
2022/08/15 18:15 28770 28775 28740 28750 6922 35 -20
2022/08/15 18:30 28745 28755 28735 28745 3262 20 0
2022/08/15 18:45 28745 28765 28745 28760 3141 20 15
2022/08/15 19:00 28765 28775 28750 28760 3038 25 -5
2022/08/15 19:15 28755 28765 28750 28760 1846 15 5
2022/08/15 19:30 28760 28775 28755 28770 2268 20 10
2022/08/15 19:45 28770 28790 28765 28785 3554 25 15
2022/08/15 20:00 28785 28795 28755 28760 3641 40 -25
2022/08/15 20:15 28760 28770 28750 28755 2156 20 -5
2022/08/15 20:30 28755 28760 28730 28735 3115 30 -20
2022/08/15 20:45 28735 28735 28700 28720 6318 35 -15
2022/08/15 21:00 28720 28720 28680 28690 7113 40 -30
2022/08/15 21:15 28690 28710 28685 28690 4621 25 0
2022/08/15 21:30 28690 28690 28630 28640 11363 60 -50
2022/08/15 21:45 28640 28650 28620 28630 9460 30 -10
2022/08/15 22:00 28630 28665 28625 28645 5694 40 15
2022/08/15 22:15 28645 28655 28635 28645 3409 20 0
2022/08/15 22:30 28645 28695 28640 28670 14068 55 25
2022/08/15 22:45 28670 28740 28665 28730 15030 75 60
2022/08/15 23:00 28725 28730 28695 28700 8697 35 -25
2022/08/15 23:15 28700 28710 28680 28710 5932 30 10
2022/08/15 23:30 28705 28760 28705 28750 8953 55 45
2022/08/15 23:45 28750 28755 28720 28730 4308 35 -20
2022/08/16 0:00 28730 28750 28720 28725 3441 30 -5
2022/08/16 0:15 28730 28760 28725 28755 2911 35 25
2022/08/16 0:30 28760 28805 28755 28805 6881 50 45
2022/08/16 0:45 28805 28830 28805 28820 5788 25 15
2022/08/16 1:00 28820 28850 28815 28845 5530 35 25
2022/08/16 1:15 28840 28860 28830 28845 4145 30 5
2022/08/16 1:30 28845 28855 28835 28845 2083 20 0
2022/08/16 1:45 28840 28850 28835 28845 1831 15 5
2022/08/16 2:00 28845 28865 28835 28850 3508 30 5
2022/08/16 2:15 28850 28855 28840 28850 1216 15 0
2022/08/16 2:30 28850 28855 28835 28835 1188 20 -15
2022/08/16 2:45 28840 28845 28835 28845 661 10 5
2022/08/16 3:00 28840 28850 28820 28830 1337 30 -10
2022/08/16 3:15 28830 28840 28825 28835 1265 15 5
2022/08/16 3:30 28840 28855 28830 28850 1522 25 10
2022/08/16 3:45 28845 28865 28840 28860 1610 25 15
2022/08/16 4:00 28860 28870 28845 28870 3661 25 10
2022/08/16 4:15 28870 28900 28870 28900 4013 30 30
2022/08/16 4:30 28900 28900 28880 28890 1399 20 -10
2022/08/16 4:45 28890 28895 28860 28880 3034 35 -10
2022/08/16 5:00 28880 28885 28855 28855 1036 30 -25
2022/08/16 5:15 28860 28870 28855 28860 444 15 0
2022/08/16 5:30 28860 28875 28860 28875 291 15 15
2022/08/16 5:45 28870 28880 28860 28870 925 20 0
2022/08/16 6:00 28875 28875 28875 28875 1625 0 0
2022/08/16 8:45 28830 28900 28805 28875 21111 95 45
2022/08/16 9:00 28870 28870 28780 28790 43308 90 -80
2022/08/16 9:15 28790 28790 28740 28775 32270 50 -15
2022/08/16 9:30 28775 28830 28760 28815 25148 70 40
2022/08/16 9:45 28815 28850 28815 28825 20078 35 10
2022/08/16 10:00 28825 28870 28820 28835 13824 50 10
2022/08/16 10:15 28835 28845 28775 28820 19649 70 -15
2022/08/16 10:30 28820 28920 28795 28810 41791 125 -10
2022/08/16 10:45 28815 28880 28810 28860 14983 70 45
2022/08/16 11:00 28865 28870 28835 28855 10704 35 -10
2022/08/16 11:15 28855 28870 28850 28865 4397 20 10
2022/08/16 11:30 28865 28870 28845 28860 4844 25 -5
2022/08/16 11:45 28865 28885 28855 28880 5649 30 15
2022/08/16 12:00 28880 28895 28880 28880 4598 15 0
2022/08/16 12:15 28880 28890 28875 28875 3111 15 -5
2022/08/16 12:30 28875 28880 28840 28845 10577 40 -30
2022/08/16 12:45 28845 28860 28835 28850 6779 25 5
2022/08/16 13:00 28845 28855 28830 28835 6327 25 -10
2022/08/16 13:15 28835 28865 28835 28865 4195 30 30
2022/08/16 13:30 28860 28885 28860 28880 7164 25 20
2022/08/16 13:45 28875 28890 28865 28865 8812 25 -10
2022/08/16 14:00 28865 28875 28850 28855 7572 25 -10
2022/08/16 14:15 28860 28860 28840 28850 10606 20 -10
2022/08/16 14:30 28850 28865 28845 28865 6364 20 15
2022/08/16 14:45 28865 28870 28855 28855 7193 15 -10
2022/08/16 15:00 28855 28875 28845 28860 12675 30 5
2022/08/16 15:15 28850 28850 28850 28850 4772 0 0
2022/08/16 16:30 28855 28860 28825 28830 7612 35 -25
2022/08/16 16:45 28830 28860 28825 28860 5190 35 30
2022/08/16 17:00 28855 28895 28850 28880 8262 45 25
2022/08/16 17:15 28880 28885 28860 28875 5757 25 -5
2022/08/16 17:30 28875 28895 28870 28880 4212 25 5
2022/08/16 17:45 28880 28890 28870 28890 3687 20 10
2022/08/16 18:00 28885 28890 28865 28875 3353 25 -10
2022/08/16 18:15 28875 28885 28865 28880 3122 20 5
2022/08/16 18:30 28880 28880 28865 28875 4400 15 -5
2022/08/16 18:45 28875 28880 28865 28875 1839 15 0
2022/08/16 19:00 28875 28875 28850 28855 3403 25 -20
2022/08/16 19:15 28855 28865 28850 28850 2577 15 -5
2022/08/16 19:30 28855 28855 28840 28845 2537 15 -10
2022/08/16 19:45 28845 28860 28840 28860 2912 20 15
2022/08/16 20:00 28860 28880 28850 28875 3533 30 15
2022/08/16 20:15 28880 28900 28875 28900 4892 25 20
2022/08/16 20:30 28900 28915 28895 28910 6114 20 10
2022/08/16 20:45 28905 28910 28895 28900 1850 15 -5
2022/08/16 21:00 28895 28910 28890 28905 2512 20 10
2022/08/16 21:15 28905 28915 28895 28895 4143 20 -10
2022/08/16 21:30 28895 28905 28875 28880 5148 30 -15
2022/08/16 21:45 28880 28890 28865 28885 5844 25 5
2022/08/16 22:00 28885 28895 28875 28880 2358 20 -5
2022/08/16 22:15 28880 28885 28865 28875 2049 20 -5
2022/08/16 22:30 28880 28915 28875 28890 12821 40 10
2022/08/16 22:45 28890 28890 28845 28875 11869 45 -15
2022/08/16 23:00 28875 28875 28830 28850 12126 45 -25
2022/08/16 23:15 28850 28860 28825 28830 7278 35 -20
2022/08/16 23:30 28830 28830 28780 28815 14969 50 -15
2022/08/16 23:45 28815 28845 28805 28835 8422 40 20
2022/08/17 0:00 28835 28870 28835 28870 8283 35 35
2022/08/17 0:15 28870 28900 28860 28895 6890 40 25
2022/08/17 0:30 28895 28925 28890 28920 7538 35 25
2022/08/17 0:45 28925 28965 28920 28965 9165 45 40
2022/08/17 1:00 28965 28965 28935 28955 5282 30 -10
2022/08/17 1:15 28960 28975 28940 28950 5277 35 -10
2022/08/17 1:30 28950 28955 28935 28935 2834 20 -15
2022/08/17 1:45 28935 28955 28935 28945 1618 20 10
2022/08/17 2:00 28945 28955 28935 28950 1791 20 5
2022/08/17 2:15 28950 28960 28945 28955 1451 15 5
2022/08/17 2:30 28955 28975 28950 28970 2203 25 15
2022/08/17 2:45 28975 28990 28970 28980 3097 20 5
2022/08/17 3:00 28985 29000 28975 29000 6275 25 15
2022/08/17 3:15 28995 29000 28980 28990 1839 20 -5
2022/08/17 3:30 28990 28990 28905 28925 5571 85 -65
2022/08/17 3:45 28920 28925 28870 28890 5896 55 -30
2022/08/17 4:00 28890 28890 28860 28880 3864 30 -10
2022/08/17 4:15 28885 28925 28875 28920 4250 50 35
2022/08/17 4:30 28920 28935 28910 28915 2625 25 -5
2022/08/17 4:45 28915 28955 28915 28950 5228 40 35
2022/08/17 5:00 28945 28945 28935 28935 1280 10 -10
2022/08/17 5:15 28935 28945 28930 28945 358 15 10
2022/08/17 5:30 28945 28950 28940 28945 259 10 0
2022/08/17 5:45 28945 28960 28945 28955 1393 15 10
2022/08/17 6:00 28965 28965 28965 28965 1515 0 0
2022/08/17 8:45 28935 28975 28935 28950 20725 40 15
2022/08/17 9:00 28950 29045 28940 29040 55515 105 90
2022/08/17 9:15 29040 29110 29040 29060 45091 70 20
2022/08/17 9:30 29060 29125 29045 29105 35318 80 45
2022/08/17 9:45 29100 29145 29100 29130 31621 45 30
2022/08/17 10:00 29130 29130 29080 29105 27207 50 -25
2022/08/17 10:15 29105 29125 29065 29085 14491 60 -20
2022/08/17 10:30 29085 29115 29075 29090 15776 40 5
2022/08/17 10:45 29085 29105 29075 29090 11726 30 5
2022/08/17 11:00 29090 29110 29030 29080 26648 80 -10
2022/08/17 11:15 29080 29095 29070 29095 10722 25 15
2022/08/17 11:30 29095 29120 29090 29110 9341 30 15
2022/08/17 11:45 29110 29125 29105 29115 4531 20 5
2022/08/17 12:00 29120 29125 29110 29115 4141 15 -5
2022/08/17 12:15 29115 29125 29110 29115 5427 15 0
2022/08/17 12:30 29110 29130 29105 29125 10000 25 15
2022/08/17 12:45 29125 29150 29120 29145 12268 30 20
2022/08/17 13:00 29140 29170 29140 29150 18000 30 10
2022/08/17 13:15 29150 29160 29135 29150 9861 25 0
2022/08/17 13:30 29145 29170 29145 29165 8024 25 20
2022/08/17 13:45 29165 29170 29155 29165 9172 15 0
2022/08/17 14:00 29170 29185 29160 29185 14825 25 15
2022/08/17 14:15 29180 29205 29180 29195 25207 25 15
2022/08/17 14:30 29190 29200 29180 29180 19146 20 -10
2022/08/17 14:45 29185 29195 29175 29190 26876 20 5
2022/08/17 15:00 29190 29225 29185 29210 21719 40 20
2022/08/17 15:15 29185 29185 29185 29185 5574 0 0
2022/08/17 16:30 29185 29190 29140 29145 10511 50 -40
2022/08/17 16:45 29145 29145 29125 29135 7147 20 -10
2022/08/17 17:00 29140 29140 29110 29135 7931 30 -5
2022/08/17 17:15 29130 29135 29105 29110 6206 30 -20
2022/08/17 17:30 29115 29120 29090 29100 7163 30 -15
2022/08/17 17:45 29095 29130 29090 29105 9134 40 10
2022/08/17 18:00 29105 29125 29100 29105 4040 25 0
2022/08/17 18:15 29105 29115 29080 29100 5888 35 -5
2022/08/17 18:30 29105 29105 29080 29090 5506 25 -15
2022/08/17 18:45 29090 29095 29055 29065 6410 40 -25
2022/08/17 19:00 29065 29070 29050 29055 5009 20 -10
2022/08/17 19:15 29050 29055 29025 29045 6926 30 -5
2022/08/17 19:30 29040 29050 29010 29040 7973 40 0
2022/08/17 19:45 29040 29045 29025 29045 3526 20 5
2022/08/17 20:00 29045 29050 29010 29010 7521 40 -35
2022/08/17 20:15 29010 29020 28995 28995 7264 25 -15
2022/08/17 20:30 29000 29000 28975 28990 9573 25 -10
2022/08/17 20:45 28990 29010 28985 29010 4231 25 20
2022/08/17 21:00 29005 29025 29000 29010 6968 25 5
2022/08/17 21:15 29005 29020 28985 28995 4613 35 -10
2022/08/17 21:30 28990 29015 28970 29000 9604 45 10
2022/08/17 21:45 29000 29010 28965 28975 8524 45 -25
2022/08/17 22:00 28975 28990 28960 28975 7272 30 0
2022/08/17 22:15 28975 28980 28960 28965 4034 20 -10
2022/08/17 22:30 28965 29010 28955 28980 18755 55 15
2022/08/17 22:45 28975 29030 28965 29025 12699 65 50
2022/08/17 23:00 29025 29050 28995 29000 13805 55 -25
2022/08/17 23:15 29000 29020 28985 29000 8259 35 0
2022/08/17 23:30 29000 29010 28940 28980 11921 70 -20
2022/08/17 23:45 28980 28995 28935 28940 9320 60 -40
2022/08/18 0:00 28940 28955 28925 28935 7434 30 -5
2022/08/18 0:15 28940 28950 28920 28940 5281 30 0
2022/08/18 0:30 28940 28960 28905 28915 7985 55 -25
2022/08/18 0:45 28915 28920 28890 28905 6520 30 -10
2022/08/18 1:00 28905 28945 28905 28930 5470 40 25
2022/08/18 1:15 28935 28970 28930 28970 3346 40 35
2022/08/18 1:30 28975 29010 28965 28995 5076 45 20
2022/08/18 1:45 28995 29015 28990 29010 2732 25 15
2022/08/18 2:00 29010 29015 28990 29010 3273 25 0
2022/08/18 2:15 29010 29030 28995 29025 3241 35 15
2022/08/18 2:30 29025 29045 29015 29020 3836 30 -5
2022/08/18 2:45 29020 29030 28995 29000 2007 35 -20
2022/08/18 3:00 29000 29080 28990 29080 11607 90 80
2022/08/18 3:15 29080 29095 29040 29065 7877 55 -15
2022/08/18 3:30 29070 29120 29060 29075 7492 60 5
2022/08/18 3:45 29075 29080 29050 29050 4221 30 -25
2022/08/18 4:00 29050 29070 28975 29000 6257 95 -50
2022/08/18 4:15 29005 29015 28975 29005 3623 40 0
2022/08/18 4:30 29005 29005 28985 28995 2207 20 -10
2022/08/18 4:45 28995 29010 28965 28995 4476 45 0
2022/08/18 5:00 28995 29010 28990 29005 1444 20 10
2022/08/18 5:15 29005 29015 29000 29015 688 15 10
2022/08/18 5:30 29015 29020 29005 29010 372 15 -5
2022/08/18 5:45 29010 29010 29005 29010 408 5 0
2022/08/18 6:00 29010 29010 29010 29010 1542 0 0
2022/08/18 8:45 28920 28970 28920 28950 25122 50 30
2022/08/18 9:00 28945 28950 28860 28890 45728 90 -55
2022/08/18 9:15 28895 28965 28890 28895 31194 75 0
2022/08/18 9:30 28895 28900 28830 28860 36028 70 -35
2022/08/18 9:45 28865 28905 28855 28890 16500 50 25
2022/08/18 10:00 28890 28930 28870 28925 14290 60 35
2022/08/18 10:15 28920 28960 28920 28940 16903 40 20
2022/08/18 10:30 28940 28960 28905 28935 16863 55 -5
2022/08/18 10:45 28940 28940 28895 28905 11297 45 -35
2022/08/18 11:00 28905 28990 28905 28985 21307 85 80
2022/08/18 11:15 28985 28995 28960 28970 10390 35 -15
2022/08/18 11:30 28965 28985 28960 28980 5711 25 15
2022/08/18 11:45 28985 28995 28970 28970 5482 25 -15
2022/08/18 12:00 28975 28990 28970 28975 3808 20 0
2022/08/18 12:15 28975 28980 28960 28960 4869 20 -15
2022/08/18 12:30 28965 28970 28945 28955 9293 25 -10
2022/08/18 12:45 28955 28970 28955 28960 5535 15 5
2022/08/18 13:00 28960 28960 28940 28945 6455 20 -15
2022/08/18 13:15 28940 28970 28940 28965 8362 30 25
2022/08/18 13:30 28960 28970 28955 28965 4951 15 5
2022/08/18 13:45 28960 28965 28940 28945 4234 25 -15
2022/08/18 14:00 28940 28970 28935 28965 9166 35 25
2022/08/18 14:15 28960 28980 28960 28975 5857 20 15
2022/08/18 14:30 28975 28975 28950 28955 8105 25 -20
2022/08/18 14:45 28955 28965 28915 28920 21177 50 -35
2022/08/18 15:00 28920 28940 28895 28915 25284 45 -5
2022/08/18 15:15 28940 28940 28940 28940 5141 0 0
2022/08/18 16:30 28910 28935 28905 28920 7701 30 10
2022/08/18 16:45 28915 28925 28900 28920 3192 25 5
2022/08/18 17:00 28920 28945 28915 28925 4244 30 5
2022/08/18 17:15 28930 28935 28900 28925 3384 35 -5
2022/08/18 17:30 28920 28945 28915 28940 2242 30 20
2022/08/18 17:45 28940 28970 28935 28970 7915 35 30
2022/08/18 18:00 28965 28985 28955 28970 5211 30 5
2022/08/18 18:15 28970 28995 28965 28990 4307 30 20
2022/08/18 18:30 28990 29030 28980 29025 9938 50 35
2022/08/18 18:45 29025 29055 29015 29035 7931 40 10
2022/08/18 19:00 29035 29075 29035 29040 9721 40 5
2022/08/18 19:15 29040 29050 29025 29035 4740 25 -5
2022/08/18 19:30 29030 29050 29025 29025 3928 25 -5
2022/08/18 19:45 29030 29030 29010 29010 3417 20 -20
2022/08/18 20:00 29010 29040 29010 29030 3290 30 20
2022/08/18 20:15 29035 29035 29010 29010 2439 25 -25
2022/08/18 20:30 29010 29035 29005 29030 3287 30 20
2022/08/18 20:45 29030 29045 29030 29035 2084 15 5
2022/08/18 21:00 29035 29060 29030 29035 7521 30 0
2022/08/18 21:15 29035 29040 29015 29020 3430 25 -15
2022/08/18 21:30 29025 29040 29005 29035 5325 35 10
2022/08/18 21:45 29035 29040 29020 29035 2831 20 0
2022/08/18 22:00 29035 29035 29015 29020 2380 20 -15
2022/08/18 22:15 29015 29025 29000 29005 3308 25 -10
2022/08/18 22:30 29005 29010 28945 28995 17265 65 -10
2022/08/18 22:45 28995 29000 28960 28970 8491 40 -25
2022/08/18 23:00 28970 28975 28945 28970 7410 30 0
2022/08/18 23:15 28970 29000 28970 28975 6339 30 5
2022/08/18 23:30 28975 29010 28965 29000 7168 45 25
2022/08/18 23:45 29000 29020 28995 29010 6272 25 10
2022/08/19 0:00 29010 29020 28985 29010 4483 35 0
2022/08/19 0:15 29010 29040 29005 29035 5252 35 25
2022/08/19 0:30 29035 29065 29030 29045 7201 35 10
2022/08/19 0:45 29050 29070 29045 29045 3299 25 -5
2022/08/19 1:00 29050 29065 29045 29050 2186 20 0
2022/08/19 1:15 29050 29060 29005 29010 4479 55 -40
2022/08/19 1:30 29010 29025 28985 28985 2721 40 -25
2022/08/19 1:45 28985 29020 28985 29020 2661 35 35
2022/08/19 2:00 29015 29050 29005 29035 4138 45 20
2022/08/19 2:15 29035 29070 29035 29065 2728 35 30
2022/08/19 2:30 29065 29075 29055 29070 2745 20 5
2022/08/19 2:45 29070 29070 29045 29060 1233 25 -10
2022/08/19 3:00 29060 29080 29050 29075 2372 30 15
2022/08/19 3:15 29075 29085 29070 29085 1734 15 10
2022/08/19 3:30 29080 29085 29065 29080 2314 20 0
2022/08/19 3:45 29085 29110 29075 29105 4633 35 20
2022/08/19 4:00 29105 29115 29095 29115 1959 20 10
2022/08/19 4:15 29115 29135 29110 29135 3494 25 20
2022/08/19 4:30 29135 29135 29115 29120 2072 20 -15
2022/08/19 4:45 29120 29125 29080 29105 4587 45 -15
2022/08/19 5:00 29105 29110 29080 29085 1492 30 -20
2022/08/19 5:15 29085 29095 29080 29080 918 15 -5
2022/08/19 5:30 29080 29100 29080 29100 919 20 20
2022/08/19 5:45 29095 29100 29085 29090 679 15 -5
2022/08/19 6:00 29095 29095 29095 29095 1505 0 0
2022/08/19 8:45 29050 29085 29035 29085 21711 50 35
2022/08/19 9:00 29085 29135 29030 29030 51276 105 -55
2022/08/19 9:15 29035 29065 29015 29020 21819 50 -15
2022/08/19 9:30 29020 29065 29020 29035 19364 45 15
2022/08/19 9:45 29030 29045 29015 29020 11347 30 -10
2022/08/19 10:00 29025 29030 28985 28995 15885 45 -30
2022/08/19 10:15 28995 29005 28940 28940 22049 65 -55
2022/08/19 10:30 28940 28960 28895 28950 29898 65 10
2022/08/19 10:45 28950 28975 28935 28970 15408 40 20
2022/08/19 11:00 28970 28980 28925 28955 18162 55 -15
2022/08/19 11:15 28960 28960 28930 28950 7929 30 -10
2022/08/19 11:30 28945 28975 28945 28955 6103 30 10
2022/08/19 11:45 28960 28970 28950 28970 3248 20 10
2022/08/19 12:00 28970 28980 28955 28955 4900 25 -15
2022/08/19 12:15 28955 28970 28950 28955 3253 20 0
2022/08/19 12:30 28955 28965 28935 28950 10354 30 -5
2022/08/19 12:45 28950 28955 28920 28925 9109 35 -25
2022/08/19 13:00 28920 28930 28905 28910 9660 25 -10
2022/08/19 13:15 28910 28930 28910 28920 6179 20 10
2022/08/19 13:30 28920 28940 28920 28930 6057 20 10
2022/08/19 13:45 28930 28930 28910 28920 3709 20 -10
2022/08/19 14:00 28915 28925 28910 28915 5673 15 0
2022/08/19 14:15 28920 28925 28905 28915 8968 20 -5
2022/08/19 14:30 28915 28915 28900 28905 5878 15 -10
2022/08/19 14:45 28905 28930 28895 28905 18365 35 0
2022/08/19 15:00 28910 28925 28905 28920 12111 20 10
2022/08/19 15:15 28925 28925 28925 28925 3902 0 0
2022/08/19 16:30 28900 28915 28895 28905 6569 20 5
2022/08/19 16:45 28905 28915 28875 28895 5406 40 -10
2022/08/19 17:00 28895 28920 28890 28890 5283 30 -5
2022/08/19 17:15 28890 28895 28830 28835 11070 65 -55
2022/08/19 17:30 28835 28840 28795 28820 11440 45 -15
2022/08/19 17:45 28820 28840 28810 28840 5669 30 20
2022/08/19 18:00 28835 28845 28820 28845 5205 25 10
2022/08/19 18:15 28845 28855 28835 28850 4943 20 5
2022/08/19 18:30 28850 28880 28840 28870 5249 40 20
2022/08/19 18:45 28870 28880 28835 28840 6480 45 -30
2022/08/19 19:00 28835 28845 28825 28830 3432 20 -5
2022/08/19 19:15 28825 28855 28825 28850 3460 30 25
2022/08/19 19:30 28845 28850 28795 28800 6381 55 -45
2022/08/19 19:45 28800 28815 28795 28810 4373 20 10
2022/08/19 20:00 28815 28835 28800 28830 3926 35 15
2022/08/19 20:15 28830 28835 28815 28825 2967 20 -5
2022/08/19 20:30 28825 28835 28805 28825 3531 30 0
2022/08/19 20:45 28825 28840 28820 28840 3494 20 15
2022/08/19 21:00 28840 28850 28825 28835 4211 25 -5
2022/08/19 21:15 28835 28840 28815 28820 2507 25 -15
2022/08/19 21:30 28820 28835 28810 28830 3137 25 10
2022/08/19 21:45 28830 28840 28815 28820 2796 25 -10
2022/08/19 22:00 28815 28835 28810 28830 2979 25 15
2022/08/19 22:15 28835 28855 28830 28845 4766 25 10
2022/08/19 22:30 28845 28880 28805 28815 17640 75 -30
2022/08/19 22:45 28810 28815 28740 28760 19918 75 -50
2022/08/19 23:00 28765 28785 28740 28745 9815 45 -20
2022/08/19 23:15 28740 28780 28740 28775 8053 40 35
2022/08/19 23:30 28775 28795 28765 28785 8529 30 10
2022/08/19 23:45 28790 28805 28745 28750 8884 60 -40
2022/08/20 0:00 28745 28755 28710 28730 11469 45 -15
2022/08/20 0:15 28730 28740 28720 28740 5013 20 10
2022/08/20 0:30 28740 28760 28725 28750 4961 35 10
2022/08/20 0:45 28750 28780 28750 28750 6135 30 0
2022/08/20 1:00 28750 28760 28735 28755 3627 25 5
2022/08/20 1:15 28760 28770 28750 28755 2370 20 -5
2022/08/20 1:30 28755 28780 28745 28780 2471 35 25
2022/08/20 1:45 28780 28805 28770 28790 5029 35 10
2022/08/20 2:00 28790 28790 28750 28755 3558 40 -35
2022/08/20 2:15 28755 28765 28745 28745 2087 20 -10
2022/08/20 2:30 28745 28745 28715 28730 4604 30 -15
2022/08/20 2:45 28725 28740 28720 28740 2025 20 15
2022/08/20 3:00 28735 28745 28715 28715 2632 30 -20
2022/08/20 3:15 28715 28720 28705 28720 3000 15 5
2022/08/20 3:30 28715 28725 28700 28715 2212 25 0
2022/08/20 3:45 28715 28720 28690 28695 3015 30 -20
2022/08/20 4:00 28700 28710 28670 28705 4052 40 5
2022/08/20 4:15 28710 28720 28700 28715 3248 20 5
2022/08/20 4:30 28720 28725 28700 28710 2243 25 -10
2022/08/20 4:45 28710 28730 28700 28720 3601 30 10
2022/08/20 5:00 28720 28725 28710 28720 949 15 0
2022/08/20 5:15 28720 28735 28720 28735 938 15 15
2022/08/20 5:30 28735 28740 28730 28735 235 10 0
2022/08/20 5:45 28735 28745 28725 28740 1015 20 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

　　　
2022/08/21

2022/8/15～19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