日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2023/06/13 8:45 32635 32640 32595 32600 20809 45 -35
2023/06/13 9:00 32600 32740 32600 32740 48951 140 140
2023/06/13 9:15 32740 32750 32650 32650 25773 100 -90
2023/06/13 9:30 32645 32720 32630 32690 25306 90 45
2023/06/13 9:45 32690 32725 32640 32675 24294 85 -15
2023/06/13 10:00 32675 32755 32660 32730 20828 95 55
2023/06/13 10:15 32735 32860 32710 32855 39538 150 120
2023/06/13 10:30 32850 32940 32830 32915 45562 110 65
2023/06/13 10:45 32915 32920 32855 32875 20045 65 -40
2023/06/13 11:00 32875 32940 32850 32885 25593 90 10
2023/06/13 11:15 32885 32890 32815 32870 21384 75 -15
2023/06/13 11:30 32870 32910 32845 32900 10269 65 30
2023/06/13 11:45 32900 32910 32885 32890 5422 25 -10
2023/06/13 12:00 32890 32900 32860 32900 7612 40 10
2023/06/13 12:15 32900 32915 32875 32890 5224 40 -10
2023/06/13 12:30 32890 33000 32880 32985 38339 120 95
2023/06/13 12:45 32985 33065 32970 33045 33195 95 60
2023/06/13 13:00 33045 33080 33015 33035 24942 65 -10
2023/06/13 13:15 33035 33035 32970 32970 17124 65 -65
2023/06/13 13:30 32970 33010 32950 33005 20089 60 35
2023/06/13 13:45 33000 33020 32915 32965 32123 105 -35
2023/06/13 14:00 32965 33000 32925 32950 20026 75 -15
2023/06/13 14:15 32950 32980 32930 32965 14248 50 15
2023/06/13 14:30 32965 33020 32950 32975 24211 70 10
2023/06/13 14:45 32970 33015 32940 32990 29380 75 20
2023/06/13 15:00 32985 33025 32940 33025 27378 85 40
2023/06/13 15:15 33030 33030 33030 33030 5584 0 0
2023/06/13 16:30 33070 33155 33065 33140 25570 90 70
2023/06/13 16:45 33135 33160 33060 33085 19833 100 -50
2023/06/13 17:00 33085 33125 33060 33105 14844 65 20
2023/06/13 17:15 33105 33260 33100 33230 34161 160 125
2023/06/13 17:30 33230 33275 33205 33215 20195 70 -15
2023/06/13 17:45 33215 33260 33205 33210 12882 55 -5
2023/06/13 18:00 33215 33260 33205 33255 11398 55 40
2023/06/13 18:15 33250 33255 33175 33200 13575 80 -50
2023/06/13 18:30 33200 33210 33130 33140 13139 80 -60
2023/06/13 18:45 33140 33190 33130 33150 12841 60 10
2023/06/13 19:00 33150 33205 33115 33165 15780 90 15
2023/06/13 19:15 33165 33175 33150 33160 8869 25 -5
2023/06/13 19:30 33160 33220 33155 33200 9917 65 40
2023/06/13 19:45 33200 33210 33180 33210 5668 30 10
2023/06/13 20:00 33210 33230 33190 33230 6746 40 20
2023/06/13 20:15 33230 33230 33190 33205 6536 40 -25
2023/06/13 20:30 33200 33205 33165 33180 6165 40 -20
2023/06/13 20:45 33180 33190 33165 33190 4317 25 10
2023/06/13 21:00 33190 33240 33175 33240 7066 65 50
2023/06/13 21:15 33240 33240 33170 33180 8406 70 -60
2023/06/13 21:30 33195 33310 33155 33300 40341 155 105
2023/06/13 21:45 33295 33400 33275 33390 26396 125 95
2023/06/13 22:00 33390 33450 33375 33385 30884 75 -5
2023/06/13 22:15 33380 33400 33350 33380 13757 50 0
2023/06/13 22:30 33385 33495 33350 33490 34739 145 105
2023/06/13 22:45 33485 33500 33405 33430 26675 95 -55
2023/06/13 23:00 33435 33485 33400 33440 19620 85 5
2023/06/13 23:15 33440 33480 33380 33475 18007 100 35
2023/06/13 23:30 33475 33490 33435 33450 11013 55 -25
2023/06/13 23:45 33450 33465 33435 33450 6273 30 0
2023/06/14 0:00 33450 33520 33425 33510 11457 95 60
2023/06/14 0:15 33515 33540 33505 33515 8776 35 0
2023/06/14 0:30 33515 33525 33490 33520 7096 35 5
2023/06/14 0:45 33520 33525 33425 33430 8801 100 -90
2023/06/14 1:00 33430 33445 33390 33440 10306 55 10
2023/06/14 1:15 33435 33465 33425 33465 7258 40 30
2023/06/14 1:30 33465 33465 33430 33440 4779 35 -25
2023/06/14 1:45 33435 33460 33415 33455 3938 45 20
2023/06/14 2:00 33455 33460 33390 33415 5644 70 -40
2023/06/14 2:15 33415 33445 33415 33440 1927 30 25
2023/06/14 2:30 33440 33465 33435 33460 2113 30 20
2023/06/14 2:45 33465 33465 33425 33445 1924 40 -20
2023/06/14 3:00 33440 33465 33420 33430 2048 45 -10
2023/06/14 3:15 33425 33450 33375 33390 2763 75 -35
2023/06/14 3:30 33390 33405 33370 33395 2819 35 5
2023/06/14 3:45 33395 33445 33380 33435 1954 65 40
2023/06/14 4:00 33435 33440 33410 33415 2285 30 -20
2023/06/14 4:15 33420 33430 33385 33395 2854 45 -25
2023/06/14 4:30 33400 33430 33385 33415 2811 45 15
2023/06/14 4:45 33415 33440 33395 33415 3648 45 0
2023/06/14 5:00 33410 33425 33400 33400 920 25 -10
2023/06/14 5:15 33400 33420 33400 33415 1047 20 15
2023/06/14 5:30 33420 33435 33415 33430 604 20 10
2023/06/14 5:45 33425 33435 33405 33420 1313 30 -5
2023/06/14 6:00 33415 33415 33415 33415 1660 0 0
2023/06/14 8:45 33385 33390 33315 33325 30382 75 -60
2023/06/14 9:00 33325 33435 33235 33265 60842 200 -60
2023/06/14 9:15 33265 33315 33175 33185 43920 140 -80
2023/06/14 9:30 33185 33280 33150 33200 43597 130 15
2023/06/14 9:45 33195 33250 33185 33245 23749 65 50
2023/06/14 10:00 33245 33335 33245 33290 33579 90 45
2023/06/14 10:15 33295 33305 33210 33255 26982 95 -40
2023/06/14 10:30 33250 33350 33250 33300 27361 100 50
2023/06/14 10:45 33295 33335 33285 33320 18516 50 25
2023/06/14 11:00 33320 33335 33215 33225 24987 120 -95
2023/06/14 11:15 33225 33255 33175 33250 19208 80 25
2023/06/14 11:30 33250 33275 33230 33245 8431 45 -5
2023/06/14 11:45 33240 33295 33235 33295 8170 60 55
2023/06/14 12:00 33290 33310 33280 33295 8475 30 5
2023/06/14 12:15 33295 33295 33275 33275 6283 20 -20
2023/06/14 12:30 33275 33285 33215 33235 22349 70 -40
2023/06/14 12:45 33235 33370 33225 33355 32785 145 120
2023/06/14 13:00 33350 33420 33340 33380 33589 80 30
2023/06/14 13:15 33380 33470 33370 33465 26249 100 85
2023/06/14 13:30 33470 33500 33445 33495 20076 55 25
2023/06/14 13:45 33490 33515 33425 33510 28399 90 20
2023/06/14 14:00 33510 33535 33490 33530 23882 45 20
2023/06/14 14:15 33530 33615 33515 33585 37522 100 55
2023/06/14 14:30 33585 33590 33430 33440 52039 160 -145
2023/06/14 14:45 33440 33500 33430 33455 36243 70 15
2023/06/14 15:00 33455 33555 33445 33530 26785 110 75
2023/06/14 15:15 33550 33550 33550 33550 4963 0 0
2023/06/14 16:30 33680 33725 33640 33670 27296 85 -10
2023/06/14 16:45 33670 33670 33620 33645 12284 50 -25
2023/06/14 17:00 33640 33645 33585 33595 11823 60 -45
2023/06/14 17:15 33600 33645 33585 33640 6757 60 40
2023/06/14 17:30 33635 33670 33620 33630 8932 50 -5
2023/06/14 17:45 33630 33665 33615 33660 6919 50 30
2023/06/14 18:00 33665 33695 33635 33650 8920 60 -15
2023/06/14 18:15 33655 33680 33650 33670 4574 30 15
2023/06/14 18:30 33670 33670 33615 33620 6531 55 -50
2023/06/14 18:45 33620 33650 33600 33615 5872 50 -5
2023/06/14 19:00 33620 33655 33610 33650 4911 45 30
2023/06/14 19:15 33655 33660 33630 33655 4817 30 0
2023/06/14 19:30 33655 33755 33650 33750 18564 105 95
2023/06/14 19:45 33750 33770 33715 33725 12097 55 -25
2023/06/14 20:00 33725 33735 33710 33710 5422 25 -15
2023/06/14 20:15 33715 33735 33705 33735 4718 30 20
2023/06/14 20:30 33730 33735 33620 33635 14090 115 -95
2023/06/14 20:45 33635 33660 33560 33580 15051 100 -55
2023/06/14 21:00 33580 33585 33520 33565 15911 65 -15
2023/06/14 21:15 33565 33610 33560 33585 10497 50 20
2023/06/14 21:30 33590 33610 33470 33515 18900 140 -75
2023/06/14 21:45 33515 33555 33480 33490 13712 75 -25
2023/06/14 22:00 33485 33520 33445 33495 15111 75 10
2023/06/14 22:15 33495 33500 33335 33345 25002 165 -150
2023/06/14 22:30 33340 33415 33325 33370 27465 90 30
2023/06/14 22:45 33370 33445 33370 33400 21190 75 30
2023/06/14 23:00 33400 33485 33400 33470 17491 85 70
2023/06/14 23:15 33470 33510 33435 33490 15114 75 20
2023/06/14 23:30 33490 33540 33480 33490 12776 60 0
2023/06/14 23:45 33490 33520 33460 33475 8308 60 -15
2023/06/15 0:00 33480 33485 33430 33440 7148 55 -40
2023/06/15 0:15 33440 33495 33440 33475 6899 55 35
2023/06/15 0:30 33475 33505 33435 33485 4755 70 10
2023/06/15 0:45 33485 33515 33460 33485 3944 55 0
2023/06/15 1:00 33485 33490 33440 33460 4978 50 -25
2023/06/15 1:15 33460 33490 33455 33460 2082 35 0
2023/06/15 1:30 33460 33465 33440 33460 2325 25 0
2023/06/15 1:45 33460 33465 33450 33465 1306 15 5
2023/06/15 2:00 33465 33470 33410 33420 3664 60 -45
2023/06/15 2:15 33420 33425 33375 33385 5326 50 -35
2023/06/15 2:30 33390 33415 33365 33365 3446 50 -25
2023/06/15 2:45 33365 33385 33345 33365 4884 40 0
2023/06/15 3:00 33365 33370 33210 33320 25385 160 -45
2023/06/15 3:15 33315 33330 33255 33305 14884 75 -10
2023/06/15 3:30 33305 33450 33280 33440 21178 170 135
2023/06/15 3:45 33445 33500 33395 33465 18374 105 20
2023/06/15 4:00 33465 33530 33435 33440 13340 95 -25
2023/06/15 4:15 33445 33515 33395 33465 13482 120 20
2023/06/15 4:30 33465 33510 33440 33460 7150 70 -5
2023/06/15 4:45 33460 33495 33390 33495 10644 105 35
2023/06/15 5:00 33490 33520 33480 33515 4204 40 25
2023/06/15 5:15 33515 33580 33505 33575 4875 75 60
2023/06/15 5:30 33575 33580 33560 33575 1915 20 0
2023/06/15 5:45 33580 33595 33575 33595 1691 20 15
2023/06/15 6:00 33600 33600 33600 33600 1281 0 0
2023/06/15 8:45 33600 33600 33440 33450 27061 160 -150
2023/06/15 9:00 33455 33490 33340 33345 47679 150 -110
2023/06/15 9:15 33340 33485 33325 33475 35478 160 135
2023/06/15 9:30 33475 33550 33450 33500 32989 100 25
2023/06/15 9:45 33500 33590 33470 33565 25424 120 65
2023/06/15 10:00 33565 33610 33530 33580 26174 80 15
2023/06/15 10:15 33575 33575 33385 33400 42286 190 -175
2023/06/15 10:30 33400 33505 33375 33455 27963 130 55
2023/06/15 10:45 33455 33505 33440 33495 17465 65 40
2023/06/15 11:00 33495 33530 33445 33520 17728 85 25
2023/06/15 11:15 33520 33565 33505 33550 16247 60 30
2023/06/15 11:30 33545 33605 33515 33600 15802 90 55
2023/06/15 11:45 33600 33750 33585 33730 39448 165 130
2023/06/15 12:00 33730 33730 33610 33625 23252 120 -105
2023/06/15 12:15 33625 33665 33610 33640 11718 55 15
2023/06/15 12:30 33635 33715 33565 33605 42408 150 -30
2023/06/15 12:45 33605 33680 33595 33650 17649 85 45
2023/06/15 13:00 33650 33710 33640 33665 20451 70 15
2023/06/15 13:15 33660 33675 33580 33615 25096 95 -45
2023/06/15 13:30 33615 33630 33560 33560 17807 70 -55
2023/06/15 13:45 33560 33620 33555 33590 16250 65 30
2023/06/15 14:00 33585 33600 33525 33565 23874 75 -20
2023/06/15 14:15 33565 33580 33520 33545 17938 60 -20
2023/06/15 14:30 33545 33560 33430 33460 34261 130 -85
2023/06/15 14:45 33455 33475 33405 33415 25807 70 -40
2023/06/15 15:00 33415 33435 33360 33420 20873 75 5
2023/06/15 15:15 33410 33410 33410 33410 3340 0 0
2023/06/15 16:30 33515 33540 33430 33475 20980 110 -40
2023/06/15 16:45 33475 33520 33465 33510 9367 55 35
2023/06/15 17:00 33505 33535 33455 33470 10961 80 -35
2023/06/15 17:15 33470 33485 33415 33420 8550 70 -50
2023/06/15 17:30 33420 33455 33330 33345 13337 125 -75
2023/06/15 17:45 33345 33370 33280 33355 18260 90 10
2023/06/15 18:00 33355 33405 33345 33390 9855 60 35
2023/06/15 18:15 33390 33390 33105 33210 47347 285 -180
2023/06/15 18:30 33210 33280 33205 33260 23524 75 50
2023/06/15 18:45 33260 33270 33180 33205 16474 90 -55
2023/06/15 19:00 33205 33225 33190 33205 9384 35 0
2023/06/15 19:15 33205 33210 33135 33180 14933 75 -25
2023/06/15 19:30 33180 33200 33130 33200 13042 70 20
2023/06/15 19:45 33200 33205 33140 33150 9865 65 -50
2023/06/15 20:00 33150 33230 33150 33190 13867 80 40
2023/06/15 20:15 33190 33200 33155 33170 7822 45 -20
2023/06/15 20:30 33165 33210 33165 33175 6665 45 10
2023/06/15 20:45 33175 33215 33170 33200 4711 45 25
2023/06/15 21:00 33200 33260 33195 33250 8944 65 50
2023/06/15 21:15 33250 33255 33200 33220 8665 55 -30
2023/06/15 21:30 33215 33225 33120 33150 18542 105 -65
2023/06/15 21:45 33150 33195 33145 33150 13500 50 0
2023/06/15 22:00 33145 33170 33130 33150 7871 40 5
2023/06/15 22:15 33150 33185 33145 33180 7048 40 30
2023/06/15 22:30 33185 33300 33180 33295 22337 120 110
2023/06/15 22:45 33300 33305 33250 33285 19998 55 -15
2023/06/15 23:00 33285 33370 33275 33315 19994 95 30
2023/06/15 23:15 33315 33385 33285 33370 13074 100 55
2023/06/15 23:30 33370 33375 33290 33345 10255 85 -25
2023/06/15 23:45 33345 33380 33340 33375 8576 40 30
2023/06/16 0:00 33375 33385 33350 33375 8198 35 0
2023/06/16 0:15 33380 33420 33370 33415 9523 50 35
2023/06/16 0:30 33415 33450 33380 33425 9709 70 10
2023/06/16 0:45 33425 33430 33375 33415 6452 55 -10
2023/06/16 1:00 33410 33415 33375 33380 3601 40 -30
2023/06/16 1:15 33380 33425 33380 33410 2485 45 30
2023/06/16 1:30 33410 33420 33390 33415 2240 30 5
2023/06/16 1:45 33415 33435 33395 33435 1967 40 20
2023/06/16 2:00 33435 33450 33410 33410 3851 40 -25
2023/06/16 2:15 33405 33445 33400 33445 1924 45 40
2023/06/16 2:30 33445 33455 33425 33445 1906 30 0
2023/06/16 2:45 33450 33470 33445 33460 3156 25 10
2023/06/16 3:00 33460 33470 33425 33425 2666 45 -35
2023/06/16 3:15 33430 33460 33420 33450 1913 40 20
2023/06/16 3:30 33450 33490 33450 33485 2204 40 35
2023/06/16 3:45 33485 33525 33470 33515 4567 55 30
2023/06/16 4:00 33520 33525 33475 33510 3949 50 -10
2023/06/16 4:15 33515 33520 33475 33500 3311 45 -15
2023/06/16 4:30 33500 33500 33470 33495 2735 30 -5
2023/06/16 4:45 33490 33515 33425 33470 7719 90 -20
2023/06/16 5:00 33470 33480 33445 33460 2612 35 -10
2023/06/16 5:15 33460 33475 33455 33470 689 20 10
2023/06/16 5:30 33470 33475 33445 33460 708 30 -10
2023/06/16 5:45 33455 33460 33450 33455 632 10 0
2023/06/16 6:00 33450 33450 33450 33450 1096 0 0
2023/06/16 8:45 33385 33400 33315 33365 23180 85 -20
2023/06/16 9:00 33365 33375 33130 33155 49869 245 -210
2023/06/16 9:15 33155 33310 33145 33300 37056 165 145
2023/06/16 9:30 33305 33310 33240 33290 24559 70 -15
2023/06/16 9:45 33290 33300 33200 33225 23709 100 -65
2023/06/16 10:00 33225 33275 33205 33230 16558 70 5
2023/06/16 10:15 33230 33260 33170 33185 15592 90 -45
2023/06/16 10:30 33190 33215 33160 33175 17615 55 -15
2023/06/16 10:45 33175 33225 33155 33205 16424 70 30
2023/06/16 11:00 33205 33285 33205 33210 17811 80 5
2023/06/16 11:15 33210 33270 33210 33250 10593 60 40
2023/06/16 11:30 33250 33270 33245 33260 6077 25 10
2023/06/16 11:45 33260 33520 33260 33430 48755 260 170
2023/06/16 12:00 33435 33470 33380 33440 16474 90 5
2023/06/16 12:15 33440 33470 33385 33405 12112 85 -35
2023/06/16 12:30 33405 33495 33390 33485 34809 105 80
2023/06/16 12:45 33490 33555 33460 33505 32837 95 15
2023/06/16 13:00 33505 33525 33455 33475 15448 70 -30
2023/06/16 13:15 33470 33500 33450 33490 10665 50 20
2023/06/16 13:30 33490 33515 33475 33505 8451 40 15
2023/06/16 13:45 33510 33515 33485 33490 9336 30 -20
2023/06/16 14:00 33485 33570 33480 33560 15991 90 75
2023/06/16 14:15 33560 33635 33550 33630 23405 85 70
2023/06/16 14:30 33635 33690 33620 33685 25862 70 50
2023/06/16 14:45 33680 33725 33650 33680 40258 75 0
2023/06/16 15:00 33680 33680 33555 33600 52905 125 -80
2023/06/16 15:15 33645 33645 33645 33645 6194 0 0
2023/06/16 16:30 33730 33755 33640 33655 26765 115 -75
2023/06/16 16:45 33655 33705 33650 33705 10593 55 50
2023/06/16 17:00 33705 33725 33680 33710 8908 45 5
2023/06/16 17:15 33710 33845 33700 33815 20490 145 105
2023/06/16 17:30 33815 33850 33810 33845 10267 40 30
2023/06/16 17:45 33845 33845 33790 33840 11330 55 -5
2023/06/16 18:00 33840 33895 33820 33860 20308 75 20
2023/06/16 18:15 33865 33885 33830 33880 12018 55 15
2023/06/16 18:30 33880 33885 33855 33880 5976 30 0
2023/06/16 18:45 33880 33885 33845 33865 6849 40 -15
2023/06/16 19:00 33865 33890 33850 33850 5751 40 -15
2023/06/16 19:15 33855 33860 33790 33805 12989 70 -50
2023/06/16 19:30 33810 33850 33805 33845 7005 45 35
2023/06/16 19:45 33845 33880 33820 33880 6519 60 35
2023/06/16 20:00 33875 33920 33870 33920 13108 50 45
2023/06/16 20:15 33920 33925 33890 33915 8742 35 -5
2023/06/16 20:30 33915 33950 33910 33925 8191 40 10
2023/06/16 20:45 33920 33930 33890 33905 6384 40 -15
2023/06/16 21:00 33910 33945 33890 33935 5223 55 25
2023/06/16 21:15 33935 33940 33905 33925 5815 35 -10
2023/06/16 21:30 33925 33940 33905 33935 4843 35 10
2023/06/16 21:45 33940 33945 33900 33925 7035 45 -15
2023/06/16 22:00 33925 33930 33895 33915 6270 35 -10
2023/06/16 22:15 33915 33960 33910 33950 9992 50 35
2023/06/16 22:30 33955 33960 33880 33900 22869 80 -55
2023/06/16 22:45 33900 33900 33810 33850 21952 90 -50
2023/06/16 23:00 33860 33920 33825 33890 17928 95 30
2023/06/16 23:15 33885 33900 33825 33890 16104 75 5
2023/06/16 23:30 33890 33895 33760 33790 17043 135 -100
2023/06/16 23:45 33790 33840 33740 33820 15809 100 30
2023/06/17 0:00 33820 33820 33745 33815 12881 75 -5
2023/06/17 0:15 33815 33845 33765 33795 10877 80 -20
2023/06/17 0:30 33795 33855 33780 33850 10274 75 55
2023/06/17 0:45 33845 33850 33805 33835 7253 45 -10
2023/06/17 1:00 33840 33845 33815 33835 3365 30 -5
2023/06/17 1:15 33835 33880 33825 33865 5596 55 30
2023/06/17 1:30 33865 33875 33840 33850 4337 35 -15
2023/06/17 1:45 33845 33890 33840 33880 3546 50 35
2023/06/17 2:00 33885 33890 33835 33835 3957 55 -50
2023/06/17 2:15 33835 33845 33800 33800 2873 45 -35
2023/06/17 2:30 33800 33815 33780 33815 3498 35 15
2023/06/17 2:45 33815 33820 33790 33800 1968 30 -15
2023/06/17 3:00 33800 33805 33775 33785 2018 30 -15
2023/06/17 3:15 33785 33805 33780 33805 1938 25 20
2023/06/17 3:30 33800 33800 33755 33775 2301 45 -25
2023/06/17 3:45 33780 33785 33740 33740 2451 45 -40
2023/06/17 4:00 33740 33750 33685 33685 7673 65 -55
2023/06/17 4:15 33685 33725 33680 33700 3226 45 15
2023/06/17 4:30 33700 33720 33675 33680 3789 45 -20
2023/06/17 4:45 33675 33695 33630 33680 10658 65 5
2023/06/17 5:00 33675 33720 33675 33710 3008 45 35
2023/06/17 5:15 33715 33740 33710 33740 1315 30 25
2023/06/17 5:30 33740 33745 33705 33705 1709 40 -35
2023/06/17 5:45 33705 33720 33690 33715 1173 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

　　　
2023/06/18

2023/6/12~6/16 225先物、時間帯別変動幅