日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2023/04/17 9:00 28555 28600 28530 28570 45404 70 15
2023/04/17 9:15 28570 28580 28505 28510 36613 75 -60
2023/04/17 9:30 28515 28535 28465 28465 34047 70 -50
2023/04/17 9:45 28470 28500 28435 28445 33743 65 -25
2023/04/17 10:00 28440 28480 28410 28480 35126 70 40
2023/04/17 10:15 28480 28495 28455 28455 22727 40 -25
2023/04/17 10:30 28455 28480 28450 28470 21335 30 15
2023/04/17 10:45 28475 28500 28440 28450 23685 60 -25
2023/04/17 11:00 28450 28480 28450 28475 9987 30 25
2023/04/17 11:15 28475 28485 28465 28485 9758 20 10
2023/04/17 11:30 28480 28500 28480 28495 7854 20 15
2023/04/17 11:45 28500 28500 28480 28480 4276 20 -20
2023/04/17 12:00 28485 28490 28475 28480 3387 15 -5
2023/04/17 12:15 28480 28490 28470 28490 5081 20 10
2023/04/17 12:30 28485 28490 28460 28470 15171 30 -15
2023/04/17 12:45 28470 28480 28455 28465 11598 25 -5
2023/04/17 13:00 28465 28490 28465 28485 8872 25 20
2023/04/17 13:15 28485 28495 28480 28490 6478 15 5
2023/04/17 13:30 28495 28510 28490 28510 8127 20 15
2023/04/17 13:45 28510 28510 28490 28495 3743 20 -15
2023/04/17 14:00 28495 28530 28490 28515 16855 40 20
2023/04/17 14:15 28515 28525 28500 28525 14711 25 10
2023/04/17 14:30 28525 28540 28515 28540 16092 25 15
2023/04/17 14:45 28540 28540 28520 28525 16716 20 -15
2023/04/17 15:00 28525 28530 28510 28525 17256 20 0
2023/04/17 15:15 28530 28530 28530 28530 4058 0 0
2023/04/17 16:30 28555 28575 28540 28540 9842 35 -15
2023/04/17 16:45 28540 28550 28530 28530 5634 20 -10
2023/04/17 17:00 28530 28535 28505 28505 5409 30 -25
2023/04/17 17:15 28510 28510 28485 28495 5675 25 -15
2023/04/17 17:30 28495 28500 28475 28480 4459 25 -15
2023/04/17 17:45 28475 28495 28470 28485 4732 25 10
2023/04/17 18:00 28480 28495 28480 28485 2680 15 5
2023/04/17 18:15 28490 28490 28470 28490 3271 20 0
2023/04/17 18:30 28490 28495 28470 28470 3103 25 -20
2023/04/17 18:45 28470 28490 28460 28485 4258 30 15
2023/04/17 19:00 28485 28490 28480 28490 2158 10 5
2023/04/17 19:15 28490 28495 28470 28475 2417 25 -15
2023/04/17 19:30 28480 28485 28475 28485 1459 10 5
2023/04/17 19:45 28480 28490 28475 28490 1423 15 10
2023/04/17 20:00 28485 28495 28475 28475 2516 20 -10
2023/04/17 20:15 28475 28490 28470 28470 1693 20 -5
2023/04/17 20:30 28470 28475 28450 28465 4970 25 -5
2023/04/17 20:45 28465 28470 28450 28450 2975 20 -15
2023/04/17 21:00 28450 28465 28445 28445 4764 20 -5
2023/04/17 21:15 28445 28450 28430 28440 6423 20 -5
2023/04/17 21:30 28445 28475 28435 28465 6258 40 20
2023/04/17 21:45 28465 28470 28450 28470 3784 20 5
2023/04/17 22:00 28470 28480 28460 28475 3426 20 5
2023/04/17 22:15 28480 28490 28475 28485 5480 15 5
2023/04/17 22:30 28485 28500 28475 28495 7702 25 10
2023/04/17 22:45 28495 28515 28475 28500 13101 40 5
2023/04/17 23:00 28500 28525 28490 28510 7637 35 10
2023/04/17 23:15 28505 28535 28500 28520 7954 35 15
2023/04/17 23:30 28520 28535 28485 28505 7568 50 -15
2023/04/17 23:45 28500 28515 28495 28510 5600 20 10
2023/04/18 0:00 28510 28520 28490 28500 4063 30 -10
2023/04/18 0:15 28500 28515 28495 28495 3250 20 -5
2023/04/18 0:30 28495 28495 28470 28480 6794 25 -15
2023/04/18 0:45 28475 28505 28475 28500 4135 30 25
2023/04/18 1:00 28495 28510 28485 28490 2533 25 -5
2023/04/18 1:15 28495 28500 28485 28500 1991 15 5
2023/04/18 1:30 28500 28500 28485 28500 1736 15 0
2023/04/18 1:45 28500 28510 28495 28500 1728 15 0
2023/04/18 2:00 28500 28510 28480 28500 1807 30 0
2023/04/18 2:15 28500 28520 28500 28515 1905 20 15
2023/04/18 2:30 28515 28525 28510 28510 1436 15 -5
2023/04/18 2:45 28515 28525 28500 28505 1360 25 -10
2023/04/18 3:00 28500 28500 28485 28500 1782 15 0
2023/04/18 3:15 28495 28510 28495 28510 934 15 15
2023/04/18 3:30 28505 28535 28505 28530 2440 30 25
2023/04/18 3:45 28535 28540 28525 28540 1571 15 5
2023/04/18 4:00 28540 28555 28535 28555 3810 20 15
2023/04/18 4:15 28555 28570 28550 28570 2697 20 15
2023/04/18 4:30 28565 28570 28560 28570 1947 10 5
2023/04/18 4:45 28565 28590 28560 28585 3973 30 20
2023/04/18 5:00 28590 28600 28580 28600 2866 20 10
2023/04/18 5:15 28595 28600 28595 28600 985 5 5
2023/04/18 5:30 28600 28610 28595 28605 2252 15 5
2023/04/18 5:45 28600 28605 28585 28590 1537 20 -10
2023/04/18 6:00 28590 28590 28590 28590 1844 0 0
2023/04/18 8:45 28570 28570 28535 28550 13600 35 -20
2023/04/18 9:00 28550 28565 28515 28545 36698 50 -5
2023/04/18 9:15 28545 28590 28530 28590 23906 60 45
2023/04/18 9:30 28590 28610 28550 28565 32814 60 -25
2023/04/18 9:45 28565 28630 28560 28625 24182 70 60
2023/04/18 10:00 28625 28650 28615 28630 22981 35 5
2023/04/18 10:15 28635 28690 28625 28675 34735 65 40
2023/04/18 10:30 28675 28695 28670 28685 17728 25 10
2023/04/18 10:45 28690 28690 28650 28660 15141 40 -30
2023/04/18 11:00 28665 28680 28650 28665 13954 30 0
2023/04/18 11:15 28665 28690 28665 28675 9059 25 10
2023/04/18 11:30 28680 28715 28675 28715 14628 40 35
2023/04/18 11:45 28715 28725 28710 28710 7775 15 -5
2023/04/18 12:00 28715 28725 28695 28705 8299 30 -10
2023/04/18 12:15 28705 28710 28685 28690 6565 25 -15
2023/04/18 12:30 28695 28700 28665 28675 13405 35 -20
2023/04/18 12:45 28680 28680 28650 28670 9780 30 -10
2023/04/18 13:00 28670 28700 28665 28700 8062 35 30
2023/04/18 13:15 28700 28700 28660 28665 12282 40 -35
2023/04/18 13:30 28670 28670 28650 28655 10837 20 -15
2023/04/18 13:45 28655 28660 28610 28630 18669 50 -25
2023/04/18 14:00 28630 28645 28630 28645 8313 15 15
2023/04/18 14:15 28645 28650 28630 28635 9952 20 -10
2023/04/18 14:30 28635 28650 28635 28645 8103 15 10
2023/04/18 14:45 28645 28665 28645 28660 16962 20 15
2023/04/18 15:00 28660 28670 28650 28655 11036 20 -5
2023/04/18 15:15 28650 28650 28650 28650 5352 0 0
2023/04/18 16:30 28665 28675 28635 28640 9797 40 -25
2023/04/18 16:45 28640 28655 28640 28650 2769 15 10
2023/04/18 17:00 28650 28670 28625 28630 6856 45 -20
2023/04/18 17:15 28635 28640 28620 28640 4305 20 5
2023/04/18 17:30 28640 28665 28635 28655 5466 30 15
2023/04/18 17:45 28655 28665 28650 28650 2581 15 -5
2023/04/18 18:00 28655 28670 28650 28665 3898 20 10
2023/04/18 18:15 28665 28685 28660 28685 5508 25 20
2023/04/18 18:30 28685 28710 28680 28695 8480 30 10
2023/04/18 18:45 28700 28700 28680 28680 3354 20 -20
2023/04/18 19:00 28685 28695 28680 28690 3666 15 5
2023/04/18 19:15 28690 28700 28680 28700 2928 20 10
2023/04/18 19:30 28700 28730 28695 28725 6182 35 25
2023/04/18 19:45 28725 28735 28715 28725 6618 20 0
2023/04/18 20:00 28725 28725 28705 28720 5206 20 -5
2023/04/18 20:15 28720 28720 28680 28680 5783 40 -40
2023/04/18 20:30 28685 28690 28670 28680 7157 20 -5
2023/04/18 20:45 28675 28685 28670 28680 2586 15 5
2023/04/18 21:00 28680 28705 28680 28700 4330 25 20
2023/04/18 21:15 28700 28715 28700 28710 3774 15 10
2023/04/18 21:30 28710 28730 28700 28725 5647 30 15
2023/04/18 21:45 28725 28730 28705 28725 4022 25 0
2023/04/18 22:00 28725 28740 28710 28710 7357 30 -15
2023/04/18 22:15 28710 28735 28705 28720 5275 30 10
2023/04/18 22:30 28720 28735 28690 28735 10176 45 15
2023/04/18 22:45 28735 28760 28680 28680 16164 80 -55
2023/04/18 23:00 28680 28690 28650 28655 13780 40 -25
2023/04/18 23:15 28655 28675 28625 28630 10785 50 -25
2023/04/18 23:30 28630 28630 28595 28630 16561 35 0
2023/04/18 23:45 28625 28630 28585 28600 11231 45 -25
2023/04/19 0:00 28605 28620 28590 28600 7272 30 -5
2023/04/19 0:15 28600 28610 28580 28605 7861 30 5
2023/04/19 0:30 28600 28630 28580 28610 9424 50 10
2023/04/19 0:45 28610 28615 28590 28600 5188 25 -10
2023/04/19 1:00 28605 28635 28595 28630 4799 40 25
2023/04/19 1:15 28635 28645 28615 28645 2544 30 10
2023/04/19 1:30 28645 28645 28630 28640 2213 15 -5
2023/04/19 1:45 28635 28655 28630 28630 3929 25 -5
2023/04/19 2:00 28635 28635 28615 28615 2299 20 -20
2023/04/19 2:15 28615 28625 28610 28610 2521 15 -5
2023/04/19 2:30 28610 28630 28610 28630 2620 20 20
2023/04/19 2:45 28630 28635 28615 28615 1477 20 -15
2023/04/19 3:00 28615 28625 28605 28625 2120 20 10
2023/04/19 3:15 28620 28635 28610 28630 2646 25 10
2023/04/19 3:30 28630 28640 28615 28620 2034 25 -10
2023/04/19 3:45 28620 28625 28590 28615 3563 35 -5
2023/04/19 4:00 28620 28630 28605 28630 1483 25 10
2023/04/19 4:15 28625 28640 28615 28620 1627 25 -5
2023/04/19 4:30 28620 28635 28610 28635 1360 25 15
2023/04/19 4:45 28635 28670 28630 28655 4741 40 20
2023/04/19 5:00 28655 28660 28640 28650 1657 20 -5
2023/04/19 5:15 28650 28665 28650 28660 820 15 10
2023/04/19 5:30 28665 28665 28660 28665 383 5 0
2023/04/19 5:45 28660 28670 28655 28665 901 15 5
2023/04/19 6:00 28655 28655 28655 28655 1600 0 0
2023/04/19 8:45 28645 28645 28625 28625 10161 20 -20
2023/04/19 9:00 28625 28675 28620 28665 31678 55 40
2023/04/19 9:15 28665 28680 28635 28645 19562 45 -20
2023/04/19 9:30 28645 28645 28590 28595 25054 55 -50
2023/04/19 9:45 28595 28600 28555 28555 26442 45 -40
2023/04/19 10:00 28560 28575 28550 28565 15506 25 5
2023/04/19 10:15 28565 28595 28540 28540 18860 55 -25
2023/04/19 10:30 28540 28560 28525 28555 22638 35 15
2023/04/19 10:45 28555 28590 28550 28560 14366 40 5
2023/04/19 11:00 28560 28590 28555 28590 11070 35 30
2023/04/19 11:15 28590 28600 28585 28590 15316 15 0
2023/04/19 11:30 28585 28595 28580 28590 6167 15 5
2023/04/19 11:45 28590 28590 28570 28570 2890 20 -20
2023/04/19 12:00 28575 28575 28560 28575 3940 15 0
2023/04/19 12:15 28575 28580 28570 28570 3629 10 -5
2023/04/19 12:30 28570 28575 28540 28540 8407 35 -30
2023/04/19 12:45 28545 28560 28535 28555 8245 25 10
2023/04/19 13:00 28550 28575 28545 28550 8998 30 0
2023/04/19 13:15 28550 28560 28545 28555 4069 15 5
2023/04/19 13:30 28550 28565 28550 28565 4591 15 15
2023/04/19 13:45 28565 28575 28560 28565 5881 15 0
2023/04/19 14:00 28565 28585 28565 28585 7745 20 20
2023/04/19 14:15 28580 28585 28575 28575 3955 10 -5
2023/04/19 14:30 28575 28600 28570 28595 8916 30 20
2023/04/19 14:45 28595 28600 28580 28595 10218 20 0
2023/04/19 15:00 28590 28625 28590 28610 18998 35 20
2023/04/19 15:15 28580 28580 28580 28580 5629 0 0
2023/04/19 16:30 28560 28570 28545 28555 8722 25 -5
2023/04/19 16:45 28555 28575 28550 28565 3510 25 10
2023/04/19 17:00 28570 28575 28515 28530 9342 60 -40
2023/04/19 17:15 28530 28555 28520 28545 8154 35 15
2023/04/19 17:30 28545 28550 28515 28530 9105 35 -15
2023/04/19 17:45 28535 28540 28515 28515 6010 25 -20
2023/04/19 18:00 28515 28520 28475 28480 15654 45 -35
2023/04/19 18:15 28485 28510 28480 28495 6752 30 10
2023/04/19 18:30 28495 28500 28475 28485 6380 25 -10
2023/04/19 18:45 28485 28495 28435 28465 25184 60 -20
2023/04/19 19:00 28465 28480 28455 28480 6003 25 15
2023/04/19 19:15 28475 28485 28460 28480 6702 25 5
2023/04/19 19:30 28485 28490 28460 28480 5460 30 -5
2023/04/19 19:45 28480 28490 28475 28490 3789 15 10
2023/04/19 20:00 28490 28495 28480 28485 4129 15 -5
2023/04/19 20:15 28480 28485 28465 28470 5982 20 -10
2023/04/19 20:30 28475 28490 28470 28475 4579 20 0
2023/04/19 20:45 28475 28480 28445 28455 4824 35 -20
2023/04/19 21:00 28455 28455 28430 28430 5338 25 -25
2023/04/19 21:15 28435 28455 28430 28455 4396 25 20
2023/04/19 21:30 28455 28455 28415 28420 6560 40 -35
2023/04/19 21:45 28420 28425 28400 28410 8539 25 -10
2023/04/19 22:00 28410 28440 28410 28440 4445 30 30
2023/04/19 22:15 28440 28440 28425 28435 3264 15 -5
2023/04/19 22:30 28435 28455 28430 28440 10318 25 5
2023/04/19 22:45 28435 28465 28435 28445 6386 30 10
2023/04/19 23:00 28450 28480 28445 28475 6327 35 25
2023/04/19 23:15 28470 28485 28460 28480 3950 25 10
2023/04/19 23:30 28480 28510 28475 28505 8239 35 25
2023/04/19 23:45 28510 28530 28495 28515 9069 35 5
2023/04/20 0:00 28515 28535 28510 28530 7073 25 15
2023/04/20 0:15 28530 28535 28500 28520 5407 35 -10
2023/04/20 0:30 28520 28530 28505 28525 3684 25 5
2023/04/20 0:45 28525 28535 28515 28520 2921 20 -5
2023/04/20 1:00 28525 28540 28520 28535 3875 20 10
2023/04/20 1:15 28535 28550 28535 28550 3329 15 15
2023/04/20 1:30 28550 28565 28545 28555 3746 20 5
2023/04/20 1:45 28555 28565 28550 28550 1641 15 -5
2023/04/20 2:00 28555 28580 28550 28575 4606 30 20
2023/04/20 2:15 28580 28585 28560 28585 2646 25 5
2023/04/20 2:30 28585 28585 28565 28570 1336 20 -15
2023/04/20 2:45 28570 28590 28565 28585 1823 25 15
2023/04/20 3:00 28585 28595 28575 28580 2655 20 -5
2023/04/20 3:15 28580 28590 28575 28580 1506 15 0
2023/04/20 3:30 28585 28590 28575 28580 1448 15 -5
2023/04/20 3:45 28580 28585 28570 28575 1074 15 -5
2023/04/20 4:00 28575 28580 28565 28570 4120 15 -5
2023/04/20 4:15 28570 28575 28555 28560 1728 20 -10
2023/04/20 4:30 28560 28570 28545 28550 1545 25 -10
2023/04/20 4:45 28545 28560 28530 28550 5252 30 5
2023/04/20 5:00 28550 28550 28530 28530 1246 20 -20
2023/04/20 5:15 28530 28535 28525 28535 588 10 5
2023/04/20 5:30 28530 28540 28530 28530 341 10 0
2023/04/20 5:45 28535 28535 28525 28530 867 10 -5
2023/04/20 6:00 28540 28540 28540 28540 2173 0 0
2023/04/20 8:45 28475 28495 28460 28475 15520 35 0
2023/04/20 9:00 28470 28510 28435 28500 36181 75 30
2023/04/20 9:15 28495 28540 28490 28535 26061 50 40
2023/04/20 9:30 28535 28560 28530 28550 19543 30 15
2023/04/20 9:45 28555 28570 28530 28570 18054 40 15
2023/04/20 10:00 28565 28580 28540 28545 16527 40 -20
2023/04/20 10:15 28540 28575 28535 28575 11709 40 35
2023/04/20 10:30 28570 28650 28570 28635 40938 80 65
2023/04/20 10:45 28635 28655 28625 28650 19193 30 15
2023/04/20 11:00 28655 28670 28640 28645 15542 30 -10
2023/04/20 11:15 28645 28650 28625 28635 8701 25 -10
2023/04/20 11:30 28630 28660 28630 28655 5066 30 25
2023/04/20 11:45 28655 28660 28640 28640 2311 20 -15
2023/04/20 12:00 28640 28645 28625 28625 4243 20 -15
2023/04/20 12:15 28625 28640 28625 28635 4497 15 10
2023/04/20 12:30 28635 28670 28625 28665 11643 45 30
2023/04/20 12:45 28660 28690 28660 28685 9937 30 25
2023/04/20 13:00 28685 28695 28680 28685 10395 15 0
2023/04/20 13:15 28685 28690 28675 28690 5107 15 5
2023/04/20 13:30 28685 28690 28670 28670 2854 20 -15
2023/04/20 13:45 28675 28680 28670 28675 6377 10 0
2023/04/20 14:00 28675 28690 28675 28685 6366 15 10
2023/04/20 14:15 28680 28685 28650 28655 10950 35 -25
2023/04/20 14:30 28650 28675 28650 28665 9764 25 15
2023/04/20 14:45 28665 28670 28635 28640 15276 35 -25
2023/04/20 15:00 28635 28650 28615 28620 14297 35 -15
2023/04/20 15:15 28640 28640 28640 28640 5172 0 0
2023/04/20 16:30 28600 28605 28535 28550 18140 70 -50
2023/04/20 16:45 28550 28565 28545 28550 7203 20 0
2023/04/20 17:00 28550 28555 28525 28535 8956 30 -15
2023/04/20 17:15 28535 28550 28530 28530 5676 20 -5
2023/04/20 17:30 28530 28535 28510 28510 7175 25 -20
2023/04/20 17:45 28510 28535 28505 28525 5667 30 15
2023/04/20 18:00 28525 28545 28520 28535 4620 25 10
2023/04/20 18:15 28535 28545 28530 28540 4776 15 5
2023/04/20 18:30 28540 28545 28525 28525 3975 20 -15
2023/04/20 18:45 28525 28535 28520 28525 2075 15 0
2023/04/20 19:00 28525 28530 28515 28525 2823 15 0
2023/04/20 19:15 28525 28525 28510 28525 2611 15 0
2023/04/20 19:30 28525 28530 28520 28520 2606 10 -5
2023/04/20 19:45 28525 28545 28515 28545 4302 30 20
2023/04/20 20:00 28540 28545 28520 28540 2481 25 0
2023/04/20 20:15 28540 28545 28530 28540 2087 15 0
2023/04/20 20:30 28540 28540 28520 28530 3608 20 -10
2023/04/20 20:45 28530 28535 28520 28525 1629 15 -5
2023/04/20 21:00 28525 28530 28515 28515 4450 15 -10
2023/04/20 21:15 28520 28540 28510 28535 2979 30 15
2023/04/20 21:30 28530 28540 28495 28520 9100 45 -10
2023/04/20 21:45 28515 28535 28510 28535 3731 25 20
2023/04/20 22:00 28540 28545 28515 28530 4158 30 -10
2023/04/20 22:15 28530 28535 28520 28525 2614 15 -5
2023/04/20 22:30 28525 28575 28520 28565 10232 55 40
2023/04/20 22:45 28565 28595 28555 28570 16943 40 5
2023/04/20 23:00 28565 28620 28555 28610 13183 65 45
2023/04/20 23:15 28610 28630 28600 28625 8026 30 15
2023/04/20 23:30 28625 28650 28620 28635 8798 30 10
2023/04/20 23:45 28635 28650 28620 28640 4480 30 5
2023/04/21 0:00 28640 28645 28595 28615 6097 50 -25
2023/04/21 0:15 28615 28620 28585 28600 5516 35 -15
2023/04/21 0:30 28600 28625 28590 28620 5335 35 20
2023/04/21 0:45 28620 28630 28610 28610 2861 20 -10
2023/04/21 1:00 28610 28615 28585 28610 3575 30 0
2023/04/21 1:15 28610 28620 28605 28615 1405 15 5
2023/04/21 1:30 28615 28640 28615 28635 3043 25 20
2023/04/21 1:45 28635 28645 28625 28645 1612 20 10
2023/04/21 2:00 28645 28670 28640 28670 4907 30 25
2023/04/21 2:15 28665 28675 28655 28670 2751 20 5
2023/04/21 2:30 28670 28680 28665 28665 1803 15 -5
2023/04/21 2:45 28665 28685 28650 28655 3081 35 -10
2023/04/21 3:00 28655 28665 28640 28650 2495 25 -5
2023/04/21 3:15 28645 28650 28620 28625 2072 30 -20
2023/04/21 3:30 28625 28630 28575 28575 4736 55 -50
2023/04/21 3:45 28580 28595 28565 28595 2815 30 15
2023/04/21 4:00 28595 28605 28555 28560 4443 50 -35
2023/04/21 4:15 28560 28560 28535 28540 3694 25 -20
2023/04/21 4:30 28540 28565 28540 28550 2788 25 10
2023/04/21 4:45 28545 28610 28545 28610 4676 65 65
2023/04/21 5:00 28605 28620 28595 28600 2094 25 -5
2023/04/21 5:15 28600 28610 28600 28600 876 10 0
2023/04/21 5:30 28600 28605 28595 28600 487 10 0
2023/04/21 5:45 28600 28605 28600 28605 749 5 5
2023/04/21 6:00 28605 28605 28605 28605 1976 0 0
2023/04/21 8:45 28560 28570 28550 28565 15854 20 5
2023/04/21 9:00 28560 28615 28540 28605 45485 75 45
2023/04/21 9:15 28605 28640 28595 28620 32328 45 15
2023/04/21 9:30 28620 28670 28605 28665 31062 65 45
2023/04/21 9:45 28665 28770 28660 28770 49449 110 105
2023/04/21 10:00 28770 28780 28660 28660 49203 120 -110
2023/04/21 10:15 28655 28680 28615 28615 37126 65 -40
2023/04/21 10:30 28620 28625 28585 28620 31710 40 0
2023/04/21 10:45 28620 28660 28615 28640 17945 45 20
2023/04/21 11:00 28640 28660 28625 28635 14632 35 -5
2023/04/21 11:15 28635 28660 28625 28630 11710 35 -5
2023/04/21 11:30 28630 28630 28605 28605 7441 25 -25
2023/04/21 11:45 28605 28615 28595 28615 5473 20 10
2023/04/21 12:00 28615 28640 28610 28640 4641 30 25
2023/04/21 12:15 28640 28640 28610 28615 5352 30 -25
2023/04/21 12:30 28615 28640 28605 28610 8240 35 -5
2023/04/21 12:45 28610 28610 28585 28590 9496 25 -20
2023/04/21 13:00 28590 28595 28570 28570 11430 25 -20
2023/04/21 13:15 28575 28585 28550 28555 11960 35 -20
2023/04/21 13:30 28555 28555 28525 28540 16160 30 -15
2023/04/21 13:45 28540 28570 28535 28560 12781 35 20
2023/04/21 14:00 28560 28570 28550 28565 7434 20 5
2023/04/21 14:15 28565 28580 28560 28580 9016 20 15
2023/04/21 14:30 28580 28590 28565 28585 12976 25 5
2023/04/21 14:45 28585 28600 28560 28570 19590 40 -15
2023/04/21 15:00 28570 28575 28555 28560 12712 20 -10
2023/04/21 15:15 28560 28560 28560 28560 4209 0 0
2023/04/21 16:30 28530 28540 28510 28520 9565 30 -10
2023/04/21 16:45 28520 28560 28520 28540 7582 40 20
2023/04/21 17:00 28540 28575 28540 28550 7224 35 10
2023/04/21 17:15 28550 28560 28535 28535 3629 25 -15
2023/04/21 17:30 28535 28560 28525 28555 4335 35 20
2023/04/21 17:45 28550 28570 28540 28565 3888 30 15
2023/04/21 18:00 28565 28575 28550 28565 3891 25 0
2023/04/21 18:15 28565 28575 28560 28570 4667 15 5
2023/04/21 18:30 28570 28585 28560 28580 4544 25 10
2023/04/21 18:45 28580 28580 28540 28550 5909 40 -30
2023/04/21 19:00 28545 28550 28520 28545 6273 30 0
2023/04/21 19:15 28545 28550 28515 28520 3410 35 -25
2023/04/21 19:30 28515 28525 28500 28505 6239 25 -10
2023/04/21 19:45 28505 28515 28485 28500 7326 30 -5
2023/04/21 20:00 28500 28510 28480 28510 5734 30 10
2023/04/21 20:15 28510 28525 28500 28500 5020 25 -10
2023/04/21 20:30 28500 28525 28500 28525 3077 25 25
2023/04/21 20:45 28520 28535 28515 28535 3347 20 15
2023/04/21 21:00 28530 28560 28530 28555 4735 30 25
2023/04/21 21:15 28555 28575 28550 28565 4736 25 10
2023/04/21 21:30 28560 28575 28550 28570 4759 25 10
2023/04/21 21:45 28570 28585 28565 28580 4888 20 10
2023/04/21 22:00 28580 28595 28570 28585 4337 25 5
2023/04/21 22:15 28580 28600 28580 28580 4993 20 0
2023/04/21 22:30 28580 28580 28550 28580 10809 30 0
2023/04/21 22:45 28585 28625 28575 28590 19066 50 5
2023/04/21 23:00 28590 28635 28575 28630 14133 60 40
2023/04/21 23:15 28630 28680 28615 28660 17018 65 30
2023/04/21 23:30 28660 28685 28615 28615 15088 70 -45
2023/04/21 23:45 28615 28630 28605 28620 10769 25 5
2023/04/22 0:00 28620 28655 28615 28635 8698 40 15
2023/04/22 0:15 28635 28650 28630 28650 5668 20 15
2023/04/22 0:30 28650 28680 28645 28670 6864 35 20
2023/04/22 0:45 28670 28680 28635 28665 6338 45 -5
2023/04/22 1:00 28670 28680 28655 28670 3986 25 0
2023/04/22 1:15 28670 28680 28655 28655 4598 25 -15
2023/04/22 1:30 28660 28660 28640 28645 3317 20 -15
2023/04/22 1:45 28645 28660 28640 28655 2985 20 10
2023/04/22 2:00 28655 28660 28645 28655 3106 15 0
2023/04/22 2:15 28655 28660 28640 28650 2334 20 -5
2023/04/22 2:30 28655 28695 28655 28680 4154 40 25
2023/04/22 2:45 28685 28700 28685 28690 5052 15 5
2023/04/22 3:00 28690 28710 28690 28700 4671 20 10
2023/04/22 3:15 28705 28705 28690 28695 2361 15 -10
2023/04/22 3:30 28695 28700 28675 28675 2899 25 -20
2023/04/22 3:45 28675 28685 28665 28685 2505 20 10
2023/04/22 4:00 28685 28690 28655 28660 3743 35 -25
2023/04/22 4:15 28655 28675 28655 28670 1922 20 15
2023/04/22 4:30 28670 28680 28650 28660 2471 30 -10
2023/04/22 4:45 28660 28680 28655 28680 3430 25 20
2023/04/22 5:00 28675 28675 28670 28670 979 5 -5
2023/04/22 5:15 28670 28675 28670 28670 460 5 0
2023/04/22 5:30 28670 28670 28660 28665 792 10 -5
2023/04/22 5:45 28660 28665 28655 28660 664 10 0

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

　　　
2023/04/23

2023/4/17~4/21 225先物、時間帯別変動幅