日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2023/05/01 9:00 29050 29120 29035 29115 46721 85 65
2023/05/01 9:15 29120 29140 29070 29105 30539 70 -15
2023/05/01 9:30 29105 29150 29070 29130 29328 80 25
2023/05/01 9:45 29130 29145 29075 29110 27357 70 -20
2023/05/01 10:00 29110 29115 29050 29060 21144 65 -50
2023/05/01 10:15 29060 29085 29040 29070 15150 45 10
2023/05/01 10:30 29065 29090 29040 29040 12961 50 -25
2023/05/01 10:45 29045 29055 29020 29050 18266 35 5
2023/05/01 11:00 29050 29075 29040 29065 10942 35 15
2023/05/01 11:15 29065 29070 29045 29060 5570 25 -5
2023/05/01 11:30 29065 29080 29060 29075 2902 20 10
2023/05/01 11:45 29080 29115 29075 29105 8532 40 25
2023/05/01 12:00 29105 29105 29090 29095 4761 15 -10
2023/05/01 12:15 29090 29105 29085 29095 4935 20 5
2023/05/01 12:30 29095 29130 29090 29120 15549 40 25
2023/05/01 12:45 29125 29145 29115 29140 11368 30 15
2023/05/01 13:00 29140 29145 29110 29125 12795 35 -15
2023/05/01 13:15 29130 29145 29120 29140 9247 25 10
2023/05/01 13:30 29140 29140 29105 29120 7177 35 -20
2023/05/01 13:45 29120 29120 29100 29110 7547 20 -10
2023/05/01 14:00 29115 29135 29105 29125 7949 30 10
2023/05/01 14:15 29130 29140 29125 29130 9463 15 0
2023/05/01 14:30 29130 29135 29120 29125 4676 15 -5
2023/05/01 14:45 29125 29150 29120 29140 17251 30 15
2023/05/01 15:00 29140 29165 29125 29160 15415 40 20
2023/05/01 15:15 29160 29160 29160 29160 4761 0 0
2023/05/01 16:30 29170 29180 29145 29175 10384 35 5
2023/05/01 16:45 29175 29195 29165 29180 5530 30 5
2023/05/01 17:00 29175 29195 29160 29160 3793 35 -15
2023/05/01 17:15 29165 29170 29150 29165 3574 20 0
2023/05/01 17:30 29165 29170 29155 29160 1810 15 -5
2023/05/01 17:45 29160 29170 29155 29155 2155 15 -5
2023/05/01 18:00 29160 29180 29155 29180 2997 25 20
2023/05/01 18:15 29180 29180 29155 29160 2547 25 -20
2023/05/01 18:30 29160 29160 29140 29140 2367 20 -20
2023/05/01 18:45 29140 29150 29140 29150 1826 10 10
2023/05/01 19:00 29150 29150 29130 29140 2883 20 -10
2023/05/01 19:15 29140 29145 29130 29135 1235 15 -5
2023/05/01 19:30 29135 29135 29105 29115 3356 30 -20
2023/05/01 19:45 29120 29145 29115 29135 3064 30 15
2023/05/01 20:00 29135 29140 29130 29130 1096 10 -5
2023/05/01 20:15 29130 29135 29125 29125 1297 10 -5
2023/05/01 20:30 29125 29135 29125 29125 676 10 0
2023/05/01 20:45 29130 29145 29125 29140 2124 20 10
2023/05/01 21:00 29140 29145 29130 29135 1705 15 -5
2023/05/01 21:15 29135 29145 29130 29135 938 15 0
2023/05/01 21:30 29135 29160 29125 29155 3720 35 20
2023/05/01 21:45 29160 29165 29140 29160 2733 25 0
2023/05/01 22:00 29160 29175 29145 29160 3515 30 0
2023/05/01 22:15 29160 29165 29155 29165 1034 10 5
2023/05/01 22:30 29170 29220 29170 29200 11186 50 30
2023/05/01 22:45 29200 29220 29190 29195 4252 30 -5
2023/05/01 23:00 29200 29230 29180 29225 9380 50 25
2023/05/01 23:15 29225 29250 29170 29190 11906 80 -35
2023/05/01 23:30 29190 29225 29190 29210 5535 35 20
2023/05/01 23:45 29210 29230 29205 29230 5727 25 20
2023/05/02 0:00 29230 29250 29215 29230 7324 35 0
2023/05/02 0:15 29230 29240 29185 29200 8375 55 -30
2023/05/02 0:30 29195 29215 29185 29215 4609 30 20
2023/05/02 0:45 29215 29240 29210 29240 3785 30 25
2023/05/02 1:00 29235 29265 29235 29250 4743 30 15
2023/05/02 1:15 29250 29280 29245 29270 3295 35 20
2023/05/02 1:30 29275 29295 29270 29275 4029 25 0
2023/05/02 1:45 29275 29290 29260 29280 1582 30 5
2023/05/02 2:00 29280 29300 29280 29295 1730 20 15
2023/05/02 2:15 29295 29300 29285 29290 2128 15 -5
2023/05/02 2:30 29285 29300 29275 29290 1523 25 5
2023/05/02 2:45 29290 29300 29285 29300 1353 15 10
2023/05/02 3:00 29295 29320 29295 29305 2789 25 10
2023/05/02 3:15 29305 29320 29295 29310 1736 25 5
2023/05/02 3:30 29310 29320 29270 29300 3723 50 -10
2023/05/02 3:45 29300 29315 29285 29315 2293 30 15
2023/05/02 4:00 29315 29320 29290 29300 2948 30 -15
2023/05/02 4:15 29295 29305 29280 29290 2297 25 -5
2023/05/02 4:30 29290 29310 29265 29265 2799 45 -25
2023/05/02 4:45 29270 29360 29270 29330 9409 90 60
2023/05/02 5:00 29330 29335 29315 29315 1498 20 -15
2023/05/02 5:15 29315 29315 29305 29310 1404 10 -5
2023/05/02 5:30 29305 29310 29290 29295 840 20 -10
2023/05/02 5:45 29295 29300 29270 29270 1006 30 -25
2023/05/02 6:00 29265 29265 29265 29265 2015 0 0
2023/05/02 8:45 29275 29295 29260 29260 19132 35 -15
2023/05/02 9:00 29260 29275 29180 29185 48864 95 -75
2023/05/02 9:15 29180 29215 29145 29150 38760 70 -30
2023/05/02 9:30 29155 29175 29140 29145 24616 35 -10
2023/05/02 9:45 29150 29165 29135 29160 22104 30 10
2023/05/02 10:00 29160 29190 29150 29160 18117 40 0
2023/05/02 10:15 29160 29195 29150 29165 14601 45 5
2023/05/02 10:30 29165 29195 29155 29160 18111 40 -5
2023/05/02 10:45 29160 29165 29090 29125 32748 75 -35
2023/05/02 11:00 29130 29130 29085 29105 14168 45 -25
2023/05/02 11:15 29100 29120 29090 29105 10764 30 5
2023/05/02 11:30 29105 29115 29090 29100 5307 25 -5
2023/05/02 11:45 29100 29110 29095 29105 2715 15 5
2023/05/02 12:00 29105 29135 29105 29135 4316 30 30
2023/05/02 12:15 29135 29140 29120 29120 3904 20 -15
2023/05/02 12:30 29125 29135 29115 29125 10041 20 0
2023/05/02 12:45 29130 29170 29125 29165 13966 45 35
2023/05/02 13:00 29170 29210 29165 29205 16181 45 35
2023/05/02 13:15 29205 29205 29175 29180 10306 30 -25
2023/05/02 13:30 29180 29205 29150 29185 20471 55 5
2023/05/02 13:45 29190 29195 29180 29190 5444 15 0
2023/05/02 14:00 29190 29190 29160 29175 11966 30 -15
2023/05/02 14:15 29175 29180 29145 29145 9441 35 -30
2023/05/02 14:30 29150 29175 29145 29160 9096 30 10
2023/05/02 14:45 29165 29170 29135 29140 16158 35 -25
2023/05/02 15:00 29140 29165 29110 29135 18946 55 -5
2023/05/02 15:15 29125 29125 29125 29125 4546 0 0
2023/05/02 16:30 29120 29125 29105 29110 12065 20 -10
2023/05/02 16:45 29110 29125 29085 29095 6498 40 -15
2023/05/02 17:00 29090 29095 29045 29050 16877 50 -40
2023/05/02 17:15 29055 29070 29035 29050 8442 35 -5
2023/05/02 17:30 29050 29070 29035 29065 6683 35 15
2023/05/02 17:45 29060 29075 29045 29060 5603 30 0
2023/05/02 18:00 29055 29070 29030 29035 6687 40 -20
2023/05/02 18:15 29035 29055 29030 29035 5837 25 0
2023/05/02 18:30 29035 29075 29030 29075 4764 45 40
2023/05/02 18:45 29075 29080 29040 29045 5374 40 -30
2023/05/02 19:00 29050 29050 29015 29030 8861 35 -20
2023/05/02 19:15 29025 29035 29020 29035 2933 15 10
2023/05/02 19:30 29035 29035 29020 29025 3155 15 -10
2023/05/02 19:45 29025 29050 29025 29045 3003 25 20
2023/05/02 20:00 29040 29050 29025 29035 4262 25 -5
2023/05/02 20:15 29035 29045 29015 29020 4804 30 -15
2023/05/02 20:30 29020 29030 29015 29020 2276 15 0
2023/05/02 20:45 29025 29030 29000 29015 6604 30 -10
2023/05/02 21:00 29010 29010 28975 28975 10150 35 -35
2023/05/02 21:15 28980 28985 28965 28985 7851 20 5
2023/05/02 21:30 28980 29000 28970 28995 4960 30 15
2023/05/02 21:45 28990 29000 28970 28985 4823 30 -5
2023/05/02 22:00 28980 28990 28960 28965 5326 30 -15
2023/05/02 22:15 28965 28990 28960 28985 3997 30 20
2023/05/02 22:30 28985 28985 28935 28945 15051 50 -40
2023/05/02 22:45 28945 28965 28920 28935 12245 45 -10
2023/05/02 23:00 28940 28945 28830 28850 29391 115 -90
2023/05/02 23:15 28855 28875 28800 28825 25400 75 -30
2023/05/02 23:30 28825 28825 28735 28740 36409 90 -85
2023/05/02 23:45 28745 28760 28705 28710 27735 55 -35
2023/05/03 0:00 28705 28720 28675 28690 28316 45 -15
2023/05/03 0:15 28690 28725 28680 28680 17760 45 -10
2023/05/03 0:30 28680 28740 28655 28740 19653 85 60
2023/05/03 0:45 28740 28760 28685 28710 14702 75 -30
2023/05/03 1:00 28705 28725 28685 28720 6983 40 15
2023/05/03 1:15 28720 28750 28700 28750 6777 50 30
2023/05/03 1:30 28745 28765 28730 28740 6654 35 -5
2023/05/03 1:45 28740 28770 28725 28765 5611 45 25
2023/05/03 2:00 28765 28780 28740 28760 4712 40 -5
2023/05/03 2:15 28765 28785 28765 28775 3813 20 10
2023/05/03 2:30 28775 28810 28770 28800 5933 40 25
2023/05/03 2:45 28805 28850 28805 28835 6195 45 30
2023/05/03 3:00 28835 28840 28765 28770 7374 75 -65
2023/05/03 3:15 28770 28805 28770 28795 3370 35 25
2023/05/03 3:30 28790 28820 28785 28800 3157 35 10
2023/05/03 3:45 28800 28835 28800 28825 3585 35 25
2023/05/03 4:00 28825 28845 28800 28830 5118 45 5
2023/05/03 4:15 28835 28840 28810 28835 3967 30 0
2023/05/03 4:30 28835 28840 28795 28825 3652 45 -10
2023/05/03 4:45 28825 28840 28800 28810 3650 40 -15
2023/05/03 5:00 28810 28820 28785 28785 2452 35 -25
2023/05/03 5:15 28785 28785 28765 28780 1697 20 -5
2023/05/03 5:30 28780 28785 28775 28780 760 10 0
2023/05/03 5:45 28780 28800 28775 28790 3192 25 10
2023/05/03 6:00 28775 28775 28775 28775 1502 0 0
2023/05/03 8:45 28760 28785 28755 28775 4927 30 15
2023/05/03 9:00 28775 28775 28720 28760 8186 55 -15
2023/05/03 9:15 28760 28800 28755 28780 6430 45 20
2023/05/03 9:30 28785 28825 28785 28820 6514 40 35
2023/05/03 9:45 28825 28845 28815 28835 6512 30 10
2023/05/03 10:00 28835 28860 28830 28855 4701 30 20
2023/05/03 10:15 28860 28865 28830 28830 5879 35 -30
2023/05/03 10:30 28830 28855 28815 28845 5136 40 15
2023/05/03 10:45 28845 28850 28810 28820 4120 40 -25
2023/05/03 11:00 28825 28850 28820 28840 3406 30 15
2023/05/03 11:15 28845 28850 28840 28845 709 10 0
2023/05/03 11:30 28845 28855 28840 28840 1156 15 -5
2023/05/03 11:45 28845 28850 28835 28835 1338 15 -10
2023/05/03 12:00 28840 28840 28830 28835 875 10 -5
2023/05/03 12:15 28835 28840 28815 28820 1257 25 -15
2023/05/03 12:30 28820 28830 28815 28825 1373 15 5
2023/05/03 12:45 28830 28840 28820 28835 855 20 5
2023/05/03 13:00 28835 28840 28820 28830 1406 20 -5
2023/05/03 13:15 28835 28845 28830 28845 1220 15 10
2023/05/03 13:30 28845 28850 28840 28845 952 10 0
2023/05/03 13:45 28845 28860 28845 28850 1453 15 5
2023/05/03 14:00 28855 28875 28855 28860 3073 20 5
2023/05/03 14:15 28860 28865 28830 28830 1509 35 -30
2023/05/03 14:30 28830 28840 28825 28840 2024 15 10
2023/05/03 14:45 28840 28850 28835 28850 1580 15 10
2023/05/03 15:00 28850 28860 28840 28850 2943 20 0
2023/05/03 15:15 28860 28860 28860 28860 1714 0 0
2023/05/03 16:30 28855 28865 28840 28840 2955 25 -15
2023/05/03 16:45 28840 28855 28830 28840 1892 25 0
2023/05/03 17:00 28840 28850 28800 28800 3695 50 -40
2023/05/03 17:15 28800 28810 28760 28780 6070 50 -20
2023/05/03 17:30 28775 28820 28770 28810 4147 50 35
2023/05/03 17:45 28810 28815 28785 28795 2081 30 -15
2023/05/03 18:00 28795 28820 28790 28810 2091 30 15
2023/05/03 18:15 28815 28820 28795 28805 1754 25 -10
2023/05/03 18:30 28805 28805 28780 28795 2312 25 -10
2023/05/03 18:45 28800 28810 28790 28795 1408 20 -5
2023/05/03 19:00 28800 28810 28795 28805 1844 15 5
2023/05/03 19:15 28805 28820 28805 28805 1856 15 0
2023/05/03 19:30 28805 28815 28800 28810 1292 15 5
2023/05/03 19:45 28805 28805 28765 28790 3363 40 -15
2023/05/03 20:00 28790 28810 28790 28810 1981 20 20
2023/05/03 20:15 28805 28815 28805 28815 1650 10 10
2023/05/03 20:30 28815 28820 28805 28810 1807 15 -5
2023/05/03 20:45 28815 28815 28790 28800 1807 25 -15
2023/05/03 21:00 28795 28815 28790 28805 1833 25 10
2023/05/03 21:15 28800 28850 28790 28820 7341 60 20
2023/05/03 21:30 28820 28820 28785 28795 3646 35 -25
2023/05/03 21:45 28795 28795 28760 28765 4187 35 -30
2023/05/03 22:00 28770 28805 28760 28790 3844 45 20
2023/05/03 22:15 28790 28805 28770 28770 1986 35 -20
2023/05/03 22:30 28775 28785 28745 28770 7467 40 -5
2023/05/03 22:45 28775 28825 28765 28800 5664 60 25
2023/05/03 23:00 28800 28820 28770 28780 6709 50 -20
2023/05/03 23:15 28780 28815 28770 28775 4253 45 -5
2023/05/03 23:30 28780 28790 28760 28765 5458 30 -15
2023/05/03 23:45 28765 28775 28740 28765 5346 35 0
2023/05/04 0:00 28765 28770 28725 28740 4751 45 -25
2023/05/04 0:15 28735 28750 28725 28745 3177 25 10
2023/05/04 0:30 28745 28770 28730 28750 2886 40 5
2023/05/04 0:45 28750 28810 28745 28805 4358 65 55
2023/05/04 1:00 28810 28825 28800 28810 2689 25 0
2023/05/04 1:15 28810 28835 28790 28835 2242 45 25
2023/05/04 1:30 28835 28835 28815 28835 2443 20 0
2023/05/04 1:45 28830 28875 28830 28865 3973 45 35
2023/05/04 2:00 28865 28870 28830 28840 1934 40 -25
2023/05/04 2:15 28840 28870 28830 28860 1240 40 20
2023/05/04 2:30 28860 28865 28835 28850 1069 30 -10
2023/05/04 2:45 28850 28850 28810 28830 1949 40 -20
2023/05/04 3:00 28820 28875 28760 28845 13905 115 25
2023/05/04 3:15 28845 28935 28840 28865 10845 95 20
2023/05/04 3:30 28865 28945 28790 28875 17087 155 10
2023/05/04 3:45 28880 28915 28810 28890 15171 105 10
2023/05/04 4:00 28890 28930 28790 28800 14643 140 -90
2023/05/04 4:15 28795 28830 28740 28745 11924 90 -50
2023/05/04 4:30 28740 28775 28730 28750 8445 45 10
2023/05/04 4:45 28750 28765 28710 28710 6778 55 -40
2023/05/04 5:00 28710 28755 28705 28740 2762 50 30
2023/05/04 5:15 28740 28745 28725 28730 919 20 -10
2023/05/04 5:30 28730 28750 28725 28740 587 25 10
2023/05/04 5:45 28735 28735 28690 28710 2114 45 -25
2023/05/04 6:00 28675 28675 28675 28675 1174 0 0
2023/05/04 8:45 28610 28640 28590 28600 12478 50 -10
2023/05/04 9:00 28605 28675 28590 28660 12954 85 55
2023/05/04 9:15 28665 28670 28620 28625 6387 50 -40
2023/05/04 9:30 28625 28645 28615 28620 5594 30 -5
2023/05/04 9:45 28620 28660 28610 28660 7071 50 40
2023/05/04 10:00 28660 28680 28640 28670 6764 40 10
2023/05/04 10:15 28670 28700 28665 28685 5652 35 15
2023/05/04 10:30 28685 28730 28685 28730 7607 45 45
2023/05/04 10:45 28730 28730 28695 28710 4376 35 -20
2023/05/04 11:00 28715 28750 28705 28740 6152 45 25
2023/05/04 11:15 28735 28740 28725 28730 1611 15 -5
2023/05/04 11:30 28730 28760 28730 28740 3508 30 10
2023/05/04 11:45 28740 28780 28735 28765 5052 45 25
2023/05/04 12:00 28770 28785 28755 28770 2941 30 0
2023/05/04 12:15 28765 28780 28765 28770 730 15 5
2023/05/04 12:30 28770 28780 28750 28755 3025 30 -15
2023/05/04 12:45 28755 28760 28735 28760 3205 25 5
2023/05/04 13:00 28760 28760 28715 28720 3464 45 -40
2023/05/04 13:15 28720 28750 28720 28740 1643 30 20
2023/05/04 13:30 28740 28780 28735 28765 3167 45 25
2023/05/04 13:45 28765 28775 28765 28770 1143 10 5
2023/05/04 14:00 28770 28775 28755 28765 1845 20 -5
2023/05/04 14:15 28765 28765 28740 28745 2014 25 -20
2023/05/04 14:30 28740 28740 28730 28740 1674 10 0
2023/05/04 14:45 28740 28750 28715 28745 3688 35 5
2023/05/04 15:00 28745 28750 28730 28730 2287 20 -15
2023/05/04 15:15 28735 28735 28735 28735 1440 0 0
2023/05/04 16:30 28680 28740 28670 28730 7841 70 50
2023/05/04 16:45 28730 28740 28705 28720 4502 35 -10
2023/05/04 17:00 28720 28720 28680 28705 5776 40 -15
2023/05/04 17:15 28705 28735 28700 28705 4270 35 0
2023/05/04 17:30 28705 28715 28685 28705 3486 30 0
2023/05/04 17:45 28700 28705 28670 28680 3978 35 -20
2023/05/04 18:00 28680 28710 28675 28680 3541 35 0
2023/05/04 18:15 28675 28685 28670 28685 3087 15 10
2023/05/04 18:30 28680 28705 28670 28695 3287 35 15
2023/05/04 18:45 28695 28695 28655 28660 4237 40 -35
2023/05/04 19:00 28660 28670 28630 28650 5857 40 -10
2023/05/04 19:15 28655 28685 28655 28665 3866 30 10
2023/05/04 19:30 28660 28675 28645 28645 2046 30 -15
2023/05/04 19:45 28645 28650 28625 28645 3978 25 0
2023/05/04 20:00 28645 28650 28625 28635 2658 25 -10
2023/05/04 20:15 28635 28645 28620 28640 3475 25 5
2023/05/04 20:30 28640 28645 28625 28635 2561 20 -5
2023/05/04 20:45 28630 28645 28620 28630 2017 25 0
2023/05/04 21:00 28635 28635 28615 28625 4375 20 -10
2023/05/04 21:15 28625 28650 28605 28645 5838 45 20
2023/05/04 21:30 28640 28685 28635 28665 5587 50 25
2023/05/04 21:45 28665 28695 28660 28670 4633 35 5
2023/05/04 22:00 28675 28700 28670 28675 4195 30 0
2023/05/04 22:15 28675 28690 28655 28675 3609 35 0
2023/05/04 22:30 28675 28695 28610 28615 10398 85 -60
2023/05/04 22:45 28615 28680 28595 28660 15516 85 45
2023/05/04 23:00 28660 28670 28630 28645 7807 40 -15
2023/05/04 23:15 28645 28660 28580 28580 19885 80 -65
2023/05/04 23:30 28580 28615 28565 28590 11468 50 10
2023/05/04 23:45 28590 28650 28590 28595 18794 60 5
2023/05/05 0:00 28595 28665 28590 28650 10805 75 55
2023/05/05 0:15 28650 28655 28615 28615 5677 40 -35
2023/05/05 0:30 28615 28640 28600 28615 5865 40 0
2023/05/05 0:45 28620 28635 28590 28600 4550 45 -20
2023/05/05 1:00 28600 28605 28565 28580 5168 40 -20
2023/05/05 1:15 28580 28630 28580 28625 4522 50 45
2023/05/05 1:30 28630 28635 28585 28590 3048 50 -40
2023/05/05 1:45 28590 28640 28585 28640 2903 55 50
2023/05/05 2:00 28640 28655 28620 28645 3847 35 5
2023/05/05 2:15 28645 28690 28645 28665 4670 45 20
2023/05/05 2:30 28670 28685 28650 28655 2863 35 -15
2023/05/05 2:45 28650 28655 28625 28655 2939 30 5
2023/05/05 3:00 28660 28665 28635 28655 2547 30 -5
2023/05/05 3:15 28660 28670 28625 28625 2321 45 -35
2023/05/05 3:30 28625 28655 28605 28635 2877 50 10
2023/05/05 3:45 28630 28650 28620 28650 2071 30 20
2023/05/05 4:00 28650 28675 28635 28635 2439 40 -15
2023/05/05 4:15 28630 28650 28615 28640 1965 35 10
2023/05/05 4:30 28640 28680 28640 28645 2155 40 5
2023/05/05 4:45 28640 28655 28620 28625 2917 35 -15
2023/05/05 5:00 28630 28630 28605 28615 1161 25 -15
2023/05/05 5:15 28615 28620 28605 28615 773 15 0
2023/05/05 5:30 28615 28650 28610 28620 2305 40 5
2023/05/05 5:45 28625 28630 28615 28625 443 15 0
2023/05/05 6:00 28615 28615 28615 28615 1082 0 0
2023/05/05 8:45 28665 28690 28660 28685 4661 30 20
2023/05/05 9:00 28690 28725 28685 28715 5559 40 25
2023/05/05 9:15 28715 28715 28685 28710 4702 30 -5
2023/05/05 9:30 28715 28745 28710 28745 5063 35 30
2023/05/05 9:45 28740 28765 28730 28735 6165 35 -5
2023/05/05 10:00 28735 28760 28725 28750 4478 35 15
2023/05/05 10:15 28750 28755 28730 28750 3049 25 0
2023/05/05 10:30 28750 28760 28740 28750 4394 20 0
2023/05/05 10:45 28750 28750 28720 28730 4370 30 -20
2023/05/05 11:00 28725 28730 28720 28730 1206 10 5
2023/05/05 11:15 28730 28740 28725 28730 1767 15 0
2023/05/05 11:30 28735 28735 28730 28735 893 5 0
2023/05/05 11:45 28730 28750 28730 28735 2084 20 5
2023/05/05 12:00 28735 28745 28725 28725 1323 20 -10
2023/05/05 12:15 28725 28740 28725 28730 680 15 5
2023/05/05 12:30 28730 28735 28725 28730 335 10 0
2023/05/05 12:45 28735 28750 28735 28750 1064 15 15
2023/05/05 13:00 28750 28750 28745 28750 798 5 0
2023/05/05 13:15 28750 28750 28735 28735 1224 15 -15
2023/05/05 13:30 28735 28740 28730 28735 577 10 0
2023/05/05 13:45 28735 28735 28730 28730 350 5 -5
2023/05/05 14:00 28735 28735 28720 28725 1327 15 -10
2023/05/05 14:15 28725 28725 28720 28725 232 5 0
2023/05/05 14:30 28725 28725 28700 28700 3266 25 -25
2023/05/05 14:45 28695 28745 28690 28745 5670 55 50
2023/05/05 15:00 28745 28755 28720 28755 4804 35 10
2023/05/05 15:15 28755 28755 28755 28755 1524 0 0
2023/05/05 16:30 28785 28790 28760 28775 6597 30 -10
2023/05/05 16:45 28775 28780 28735 28735 5560 45 -40
2023/05/05 17:00 28735 28755 28725 28750 4838 30 15
2023/05/05 17:15 28745 28750 28715 28725 3354 35 -20
2023/05/05 17:30 28725 28740 28715 28735 2200 25 10
2023/05/05 17:45 28740 28775 28740 28765 4478 35 25
2023/05/05 18:00 28765 28770 28745 28745 2378 25 -20
2023/05/05 18:15 28745 28765 28745 28760 1693 20 15
2023/05/05 18:30 28765 28770 28755 28765 1621 15 0
2023/05/05 18:45 28765 28780 28760 28775 1596 20 10
2023/05/05 19:00 28775 28790 28775 28790 1802 15 15
2023/05/05 19:15 28790 28800 28785 28795 2069 15 5
2023/05/05 19:30 28800 28825 28795 28815 4620 30 15
2023/05/05 19:45 28815 28820 28795 28810 3176 25 -5
2023/05/05 20:00 28810 28825 28810 28825 2180 15 15
2023/05/05 20:15 28825 28845 28820 28845 3130 25 20
2023/05/05 20:30 28845 28850 28825 28835 3008 25 -10
2023/05/05 20:45 28835 28850 28825 28840 1885 25 5
2023/05/05 21:00 28845 28845 28825 28825 2076 20 -20
2023/05/05 21:15 28830 28850 28815 28825 2723 35 -5
2023/05/05 21:30 28825 28905 28800 28900 17301 105 75
2023/05/05 21:45 28895 28930 28875 28880 11787 55 -15
2023/05/05 22:00 28875 28900 28870 28885 4585 30 10
2023/05/05 22:15 28885 28915 28885 28910 3488 30 25
2023/05/05 22:30 28905 28955 28900 28945 10451 55 40
2023/05/05 22:45 28945 28950 28905 28925 7234 45 -20
2023/05/05 23:00 28925 28965 28905 28955 8705 60 30
2023/05/05 23:15 28950 28975 28945 28955 5883 30 5
2023/05/05 23:30 28960 29000 28960 28990 8024 40 30
2023/05/05 23:45 28990 29015 28980 29010 6831 35 20
2023/05/06 0:00 29010 29050 29000 29025 10817 50 15
2023/05/06 0:15 29030 29040 29005 29040 2981 35 10
2023/05/06 0:30 29035 29040 29020 29025 2901 20 -10
2023/05/06 0:45 29025 29045 29020 29030 2627 25 5
2023/05/06 1:00 29030 29035 29000 29005 2797 35 -25
2023/05/06 1:15 29000 29030 28995 29015 3263 35 15
2023/05/06 1:30 29020 29035 29020 29020 1577 15 0
2023/05/06 1:45 29020 29030 28995 29025 2025 35 5
2023/05/06 2:00 29030 29040 29025 29035 961 15 5
2023/05/06 2:15 29035 29050 29025 29050 1303 25 15
2023/05/06 2:30 29050 29065 29050 29065 3087 15 15
2023/05/06 2:45 29065 29080 29060 29075 1805 20 10
2023/05/06 3:00 29080 29095 29075 29085 2410 20 5
2023/05/06 3:15 29090 29115 29080 29105 2793 35 15
2023/05/06 3:30 29105 29135 29100 29135 4181 35 30
2023/05/06 3:45 29135 29150 29125 29135 4258 25 0
2023/05/06 4:00 29135 29145 29125 29130 1570 20 -5
2023/05/06 4:15 29130 29140 29110 29130 2141 30 0
2023/05/06 4:30 29125 29130 29110 29115 1393 20 -10
2023/05/06 4:45 29110 29115 29090 29105 2853 25 -5
2023/05/06 5:00 29105 29110 29090 29105 1365 20 0
2023/05/06 5:15 29110 29115 29095 29095 958 20 -15
2023/05/06 5:30 29090 29095 29080 29085 612 15 -5
2023/05/06 5:45 29080 29090 29070 29085 828 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

　　　
2023/05/07

2023/5/1~5/5 225先物、時間帯別変動幅