| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/07/23 | 8:45 | 39950 | 39955 | 39875 | 39890 | 15929 | 80 | -60 |
| 2024/07/23 | 9:00 | 39890 | 39920 | 39785 | 39920 | 39917 | 135 | 30 |
| 2024/07/23 | 9:15 | 39915 | 39925 | 39845 | 39915 | 24485 | 80 | 0 |
| 2024/07/23 | 9:30 | 39920 | 39920 | 39800 | 39805 | 19394 | 120 | -115 |
| 2024/07/23 | 9:45 | 39800 | 39830 | 39645 | 39655 | 37651 | 185 | -145 |
| 2024/07/23 | 10:00 | 39660 | 39770 | 39620 | 39720 | 32034 | 150 | 60 |
| 2024/07/23 | 10:15 | 39720 | 39810 | 39720 | 39795 | 19882 | 90 | 75 |
| 2024/07/23 | 10:30 | 39795 | 39825 | 39655 | 39700 | 22586 | 170 | -95 |
| 2024/07/23 | 10:45 | 39700 | 39725 | 39640 | 39700 | 16725 | 85 | 0 |
| 2024/07/23 | 11:00 | 39700 | 39710 | 39625 | 39645 | 13494 | 85 | -55 |
| 2024/07/23 | 11:15 | 39645 | 39675 | 39590 | 39670 | 15152 | 85 | 25 |
| 2024/07/23 | 11:30 | 39665 | 39670 | 39620 | 39640 | 7725 | 50 | -25 |
| 2024/07/23 | 11:45 | 39640 | 39675 | 39630 | 39645 | 4022 | 45 | 5 |
| 2024/07/23 | 12:00 | 39650 | 39660 | 39610 | 39625 | 5435 | 50 | -25 |
| 2024/07/23 | 12:15 | 39625 | 39635 | 39570 | 39590 | 9948 | 65 | -35 |
| 2024/07/23 | 12:30 | 39590 | 39590 | 39545 | 39565 | 16144 | 45 | -25 |
| 2024/07/23 | 12:45 | 39565 | 39605 | 39535 | 39575 | 11167 | 70 | 10 |
| 2024/07/23 | 13:00 | 39570 | 39610 | 39510 | 39590 | 12921 | 100 | 20 |
| 2024/07/23 | 13:15 | 39590 | 39640 | 39590 | 39595 | 10791 | 50 | 5 |
| 2024/07/23 | 13:30 | 39595 | 39610 | 39560 | 39580 | 8223 | 50 | -15 |
| 2024/07/23 | 13:45 | 39580 | 39605 | 39555 | 39590 | 6215 | 50 | 10 |
| 2024/07/23 | 14:00 | 39590 | 39660 | 39565 | 39650 | 11633 | 95 | 60 |
| 2024/07/23 | 14:15 | 39650 | 39675 | 39620 | 39645 | 12925 | 55 | -5 |
| 2024/07/23 | 14:30 | 39640 | 39660 | 39565 | 39620 | 15360 | 95 | -20 |
| 2024/07/23 | 14:45 | 39615 | 39655 | 39600 | 39605 | 15488 | 55 | -10 |
| 2024/07/23 | 15:00 | 39600 | 39605 | 39535 | 39550 | 14473 | 70 | -50 |
| 2024/07/23 | 15:15 | 39540 | 39540 | 39540 | 39540 | 3361 | 0 | 0 |
| 2024/07/23 | 16:30 | 39520 | 39550 | 39500 | 39550 | 10911 | 50 | 30 |
| 2024/07/23 | 16:45 | 39550 | 39560 | 39470 | 39490 | 9399 | 90 | -60 |
| 2024/07/23 | 17:00 | 39495 | 39525 | 39470 | 39525 | 6575 | 55 | 30 |
| 2024/07/23 | 17:15 | 39530 | 39530 | 39470 | 39480 | 5467 | 60 | -50 |
| 2024/07/23 | 17:30 | 39480 | 39505 | 39475 | 39500 | 2928 | 30 | 20 |
| 2024/07/23 | 17:45 | 39500 | 39520 | 39490 | 39515 | 2245 | 30 | 15 |
| 2024/07/23 | 18:00 | 39515 | 39545 | 39510 | 39540 | 4085 | 35 | 25 |
| 2024/07/23 | 18:15 | 39540 | 39590 | 39535 | 39585 | 5769 | 55 | 45 |
| 2024/07/23 | 18:30 | 39585 | 39590 | 39550 | 39570 | 3895 | 40 | -15 |
| 2024/07/23 | 18:45 | 39570 | 39570 | 39555 | 39560 | 1875 | 15 | -10 |
| 2024/07/23 | 19:00 | 39560 | 39595 | 39555 | 39590 | 2572 | 40 | 30 |
| 2024/07/23 | 19:15 | 39590 | 39635 | 39585 | 39635 | 3482 | 50 | 45 |
| 2024/07/23 | 19:30 | 39635 | 39660 | 39635 | 39640 | 3814 | 25 | 5 |
| 2024/07/23 | 19:45 | 39640 | 39650 | 39625 | 39640 | 2593 | 25 | 0 |
| 2024/07/23 | 20:00 | 39640 | 39665 | 39640 | 39655 | 3365 | 25 | 15 |
| 2024/07/23 | 20:15 | 39655 | 39680 | 39650 | 39665 | 2790 | 30 | 10 |
| 2024/07/23 | 20:30 | 39665 | 39675 | 39625 | 39630 | 3528 | 50 | -35 |
| 2024/07/23 | 20:45 | 39630 | 39655 | 39620 | 39650 | 2963 | 35 | 20 |
| 2024/07/23 | 21:00 | 39650 | 39660 | 39630 | 39640 | 2532 | 30 | -10 |
| 2024/07/23 | 21:15 | 39635 | 39635 | 39590 | 39600 | 3482 | 45 | -35 |
| 2024/07/23 | 21:30 | 39600 | 39605 | 39520 | 39550 | 7228 | 85 | -50 |
| 2024/07/23 | 21:45 | 39555 | 39560 | 39530 | 39545 | 3180 | 30 | -10 |
| 2024/07/23 | 22:00 | 39545 | 39560 | 39515 | 39530 | 3627 | 45 | -15 |
| 2024/07/23 | 22:15 | 39530 | 39535 | 39520 | 39530 | 2839 | 15 | 0 |
| 2024/07/23 | 22:30 | 39530 | 39580 | 39485 | 39580 | 11338 | 95 | 50 |
| 2024/07/23 | 22:45 | 39575 | 39600 | 39550 | 39575 | 9028 | 50 | 0 |
| 2024/07/23 | 23:00 | 39575 | 39605 | 39545 | 39560 | 8499 | 60 | -15 |
| 2024/07/23 | 23:15 | 39565 | 39640 | 39565 | 39610 | 6920 | 75 | 45 |
| 2024/07/23 | 23:30 | 39610 | 39620 | 39545 | 39555 | 5837 | 75 | -55 |
| 2024/07/23 | 23:45 | 39550 | 39560 | 39425 | 39440 | 14434 | 135 | -110 |
| 2024/07/24 | 0:00 | 39445 | 39535 | 39445 | 39535 | 7615 | 90 | 90 |
| 2024/07/24 | 0:15 | 39535 | 39595 | 39525 | 39560 | 5905 | 70 | 25 |
| 2024/07/24 | 0:30 | 39560 | 39575 | 39540 | 39545 | 2946 | 35 | -15 |
| 2024/07/24 | 0:45 | 39545 | 39595 | 39545 | 39575 | 3527 | 50 | 30 |
| 2024/07/24 | 1:00 | 39575 | 39635 | 39570 | 39630 | 5776 | 65 | 55 |
| 2024/07/24 | 1:15 | 39630 | 39630 | 39545 | 39580 | 5572 | 85 | -50 |
| 2024/07/24 | 1:30 | 39575 | 39595 | 39555 | 39560 | 2995 | 40 | -15 |
| 2024/07/24 | 1:45 | 39560 | 39595 | 39555 | 39580 | 2232 | 40 | 20 |
| 2024/07/24 | 2:00 | 39575 | 39605 | 39555 | 39570 | 3638 | 50 | -5 |
| 2024/07/24 | 2:15 | 39575 | 39615 | 39565 | 39580 | 2628 | 50 | 5 |
| 2024/07/24 | 2:30 | 39570 | 39590 | 39550 | 39565 | 2483 | 40 | -5 |
| 2024/07/24 | 2:45 | 39565 | 39620 | 39560 | 39600 | 2646 | 60 | 35 |
| 2024/07/24 | 3:00 | 39600 | 39615 | 39590 | 39600 | 3084 | 25 | 0 |
| 2024/07/24 | 3:15 | 39595 | 39600 | 39555 | 39585 | 1731 | 45 | -10 |
| 2024/07/24 | 3:30 | 39590 | 39600 | 39575 | 39575 | 989 | 25 | -15 |
| 2024/07/24 | 3:45 | 39580 | 39590 | 39570 | 39590 | 967 | 20 | 10 |
| 2024/07/24 | 4:00 | 39585 | 39600 | 39585 | 39595 | 1360 | 15 | 10 |
| 2024/07/24 | 4:15 | 39590 | 39605 | 39575 | 39590 | 1973 | 30 | 0 |
| 2024/07/24 | 4:30 | 39590 | 39590 | 39505 | 39540 | 4045 | 85 | -50 |
| 2024/07/24 | 4:45 | 39535 | 39550 | 39485 | 39500 | 2978 | 65 | -35 |
| 2024/07/24 | 5:00 | 39495 | 39545 | 39475 | 39495 | 3818 | 70 | 0 |
| 2024/07/24 | 5:15 | 39495 | 39510 | 39490 | 39495 | 1167 | 20 | 0 |
| 2024/07/24 | 5:30 | 39495 | 39495 | 39455 | 39455 | 1685 | 40 | -40 |
| 2024/07/24 | 5:45 | 39460 | 39475 | 39455 | 39465 | 826 | 20 | 5 |
| 2024/07/24 | 6:00 | 39425 | 39425 | 39425 | 39425 | 1970 | 0 | 0 |
| 2024/07/24 | 8:45 | 39320 | 39340 | 39260 | 39290 | 21742 | 80 | -30 |
| 2024/07/24 | 9:00 | 39285 | 39500 | 39255 | 39475 | 56779 | 245 | 190 |
| 2024/07/24 | 9:15 | 39475 | 39495 | 39390 | 39410 | 33223 | 105 | -65 |
| 2024/07/24 | 9:30 | 39410 | 39590 | 39375 | 39590 | 29535 | 215 | 180 |
| 2024/07/24 | 9:45 | 39585 | 39640 | 39525 | 39605 | 27128 | 115 | 20 |
| 2024/07/24 | 10:00 | 39600 | 39625 | 39485 | 39530 | 26136 | 140 | -70 |
| 2024/07/24 | 10:15 | 39530 | 39605 | 39475 | 39520 | 26192 | 130 | -10 |
| 2024/07/24 | 10:30 | 39520 | 39570 | 39480 | 39510 | 21689 | 90 | -10 |
| 2024/07/24 | 10:45 | 39510 | 39515 | 39435 | 39475 | 21135 | 80 | -35 |
| 2024/07/24 | 11:00 | 39470 | 39525 | 39455 | 39460 | 12895 | 70 | -10 |
| 2024/07/24 | 11:15 | 39460 | 39495 | 39415 | 39480 | 15162 | 80 | 20 |
| 2024/07/24 | 11:30 | 39485 | 39505 | 39435 | 39435 | 7559 | 70 | -50 |
| 2024/07/24 | 11:45 | 39440 | 39460 | 39400 | 39400 | 7994 | 60 | -40 |
| 2024/07/24 | 12:00 | 39405 | 39425 | 39375 | 39395 | 8205 | 50 | -10 |
| 2024/07/24 | 12:15 | 39395 | 39420 | 39360 | 39385 | 7393 | 60 | -10 |
| 2024/07/24 | 12:30 | 39385 | 39390 | 39325 | 39335 | 14644 | 65 | -50 |
| 2024/07/24 | 12:45 | 39340 | 39365 | 39305 | 39315 | 11125 | 60 | -25 |
| 2024/07/24 | 13:00 | 39315 | 39315 | 39190 | 39225 | 28979 | 125 | -90 |
| 2024/07/24 | 13:15 | 39230 | 39235 | 39120 | 39170 | 28291 | 115 | -60 |
| 2024/07/24 | 13:30 | 39170 | 39190 | 39125 | 39150 | 14958 | 65 | -20 |
| 2024/07/24 | 13:45 | 39150 | 39205 | 39145 | 39175 | 14479 | 60 | 25 |
| 2024/07/24 | 14:00 | 39175 | 39195 | 39120 | 39145 | 13822 | 75 | -30 |
| 2024/07/24 | 14:15 | 39145 | 39260 | 39140 | 39210 | 17146 | 120 | 65 |
| 2024/07/24 | 14:30 | 39210 | 39255 | 39165 | 39175 | 13101 | 90 | -35 |
| 2024/07/24 | 14:45 | 39175 | 39175 | 39090 | 39110 | 29450 | 85 | -65 |
| 2024/07/24 | 15:00 | 39110 | 39180 | 39090 | 39170 | 18017 | 90 | 60 |
| 2024/07/24 | 15:15 | 39120 | 39120 | 39120 | 39120 | 4350 | 0 | 0 |
| 2024/07/24 | 16:30 | 39050 | 39110 | 39025 | 39070 | 13406 | 85 | 20 |
| 2024/07/24 | 16:45 | 39070 | 39075 | 39015 | 39015 | 7183 | 60 | -55 |
| 2024/07/24 | 17:00 | 39020 | 39040 | 38985 | 39020 | 9346 | 55 | 0 |
| 2024/07/24 | 17:15 | 39020 | 39035 | 38945 | 38955 | 11539 | 90 | -65 |
| 2024/07/24 | 17:30 | 38955 | 39035 | 38950 | 39030 | 8224 | 85 | 75 |
| 2024/07/24 | 17:45 | 39030 | 39055 | 39020 | 39045 | 4236 | 35 | 15 |
| 2024/07/24 | 18:00 | 39050 | 39070 | 39025 | 39035 | 4192 | 45 | -15 |
| 2024/07/24 | 18:15 | 39035 | 39040 | 38980 | 38990 | 5935 | 60 | -45 |
| 2024/07/24 | 18:30 | 38990 | 39000 | 38825 | 38955 | 26921 | 175 | -35 |
| 2024/07/24 | 18:45 | 38955 | 39025 | 38940 | 39015 | 12209 | 85 | 60 |
| 2024/07/24 | 19:00 | 39010 | 39050 | 38985 | 39045 | 4591 | 65 | 35 |
| 2024/07/24 | 19:15 | 39045 | 39070 | 39035 | 39045 | 4617 | 35 | 0 |
| 2024/07/24 | 19:30 | 39040 | 39050 | 38960 | 38965 | 4766 | 90 | -75 |
| 2024/07/24 | 19:45 | 38970 | 38985 | 38945 | 38975 | 4098 | 40 | 5 |
| 2024/07/24 | 20:00 | 38975 | 38985 | 38905 | 38905 | 6135 | 80 | -70 |
| 2024/07/24 | 20:15 | 38900 | 38975 | 38900 | 38970 | 5028 | 75 | 70 |
| 2024/07/24 | 20:30 | 38970 | 38970 | 38900 | 38900 | 4457 | 70 | -70 |
| 2024/07/24 | 20:45 | 38900 | 38925 | 38875 | 38895 | 6058 | 50 | -5 |
| 2024/07/24 | 21:00 | 38890 | 38905 | 38845 | 38860 | 6853 | 60 | -30 |
| 2024/07/24 | 21:15 | 38855 | 38860 | 38800 | 38810 | 8400 | 60 | -45 |
| 2024/07/24 | 21:30 | 38815 | 38840 | 38765 | 38790 | 10130 | 75 | -25 |
| 2024/07/24 | 21:45 | 38785 | 38795 | 38750 | 38760 | 7327 | 45 | -25 |
| 2024/07/24 | 22:00 | 38760 | 38805 | 38760 | 38795 | 6951 | 45 | 35 |
| 2024/07/24 | 22:15 | 38795 | 38810 | 38765 | 38780 | 4595 | 45 | -15 |
| 2024/07/24 | 22:30 | 38775 | 38790 | 38620 | 38675 | 22386 | 170 | -100 |
| 2024/07/24 | 22:45 | 38675 | 38705 | 38560 | 38570 | 18236 | 145 | -105 |
| 2024/07/24 | 23:00 | 38565 | 38580 | 38505 | 38525 | 16599 | 75 | -40 |
| 2024/07/24 | 23:15 | 38525 | 38530 | 38450 | 38475 | 22042 | 80 | -50 |
| 2024/07/24 | 23:30 | 38475 | 38490 | 38400 | 38405 | 11728 | 90 | -70 |
| 2024/07/24 | 23:45 | 38405 | 38420 | 38315 | 38415 | 21033 | 105 | 10 |
| 2024/07/25 | 0:00 | 38410 | 38440 | 38355 | 38385 | 11121 | 85 | -25 |
| 2024/07/25 | 0:15 | 38380 | 38405 | 38255 | 38305 | 14529 | 150 | -75 |
| 2024/07/25 | 0:30 | 38300 | 38410 | 38300 | 38355 | 10274 | 110 | 55 |
| 2024/07/25 | 0:45 | 38360 | 38375 | 38290 | 38295 | 6126 | 85 | -65 |
| 2024/07/25 | 1:00 | 38295 | 38335 | 38240 | 38325 | 7928 | 95 | 30 |
| 2024/07/25 | 1:15 | 38325 | 38345 | 38295 | 38310 | 4186 | 50 | -15 |
| 2024/07/25 | 1:30 | 38310 | 38330 | 38230 | 38260 | 6356 | 100 | -50 |
| 2024/07/25 | 1:45 | 38255 | 38325 | 38255 | 38280 | 4544 | 70 | 25 |
| 2024/07/25 | 2:00 | 38280 | 38330 | 38230 | 38315 | 5660 | 100 | 35 |
| 2024/07/25 | 2:15 | 38315 | 38390 | 38310 | 38355 | 5217 | 80 | 40 |
| 2024/07/25 | 2:30 | 38350 | 38395 | 38320 | 38385 | 3232 | 75 | 35 |
| 2024/07/25 | 2:45 | 38385 | 38395 | 38335 | 38335 | 2657 | 60 | -50 |
| 2024/07/25 | 3:00 | 38340 | 38350 | 38305 | 38315 | 2617 | 45 | -25 |
| 2024/07/25 | 3:15 | 38315 | 38325 | 38255 | 38265 | 2762 | 70 | -50 |
| 2024/07/25 | 3:30 | 38270 | 38275 | 38230 | 38235 | 4130 | 45 | -35 |
| 2024/07/25 | 3:45 | 38235 | 38255 | 38155 | 38170 | 7124 | 100 | -65 |
| 2024/07/25 | 4:00 | 38170 | 38200 | 38155 | 38195 | 3576 | 45 | 25 |
| 2024/07/25 | 4:15 | 38195 | 38215 | 38140 | 38145 | 3343 | 75 | -50 |
| 2024/07/25 | 4:30 | 38145 | 38255 | 38140 | 38210 | 6289 | 115 | 65 |
| 2024/07/25 | 4:45 | 38210 | 38225 | 38090 | 38125 | 9136 | 135 | -85 |
| 2024/07/25 | 5:00 | 38125 | 38155 | 38100 | 38155 | 4014 | 55 | 30 |
| 2024/07/25 | 5:15 | 38155 | 38170 | 38125 | 38160 | 2532 | 45 | 5 |
| 2024/07/25 | 5:30 | 38150 | 38165 | 38145 | 38165 | 1306 | 20 | 15 |
| 2024/07/25 | 5:45 | 38160 | 38175 | 38150 | 38170 | 785 | 25 | 10 |
| 2024/07/25 | 6:00 | 38175 | 38175 | 38175 | 38175 | 1251 | 0 | 0 |
| 2024/07/25 | 8:45 | 38260 | 38295 | 38240 | 38255 | 26304 | 55 | -5 |
| 2024/07/25 | 9:00 | 38250 | 38290 | 38090 | 38200 | 70290 | 200 | -50 |
| 2024/07/25 | 9:15 | 38195 | 38300 | 38140 | 38155 | 34490 | 160 | -40 |
| 2024/07/25 | 9:30 | 38150 | 38155 | 38035 | 38075 | 40986 | 120 | -75 |
| 2024/07/25 | 9:45 | 38080 | 38200 | 38035 | 38120 | 35434 | 165 | 40 |
| 2024/07/25 | 10:00 | 38120 | 38160 | 38005 | 38015 | 29901 | 155 | -105 |
| 2024/07/25 | 10:15 | 38015 | 38080 | 37955 | 37960 | 30578 | 125 | -55 |
| 2024/07/25 | 10:30 | 37965 | 38085 | 37950 | 37980 | 27805 | 135 | 15 |
| 2024/07/25 | 10:45 | 37980 | 38125 | 37975 | 38040 | 23114 | 150 | 60 |
| 2024/07/25 | 11:00 | 38040 | 38060 | 37950 | 37990 | 25981 | 110 | -50 |
| 2024/07/25 | 11:15 | 37990 | 38155 | 37975 | 38150 | 25834 | 180 | 160 |
| 2024/07/25 | 11:30 | 38155 | 38220 | 38030 | 38045 | 21664 | 190 | -110 |
| 2024/07/25 | 11:45 | 38050 | 38065 | 37905 | 37980 | 22449 | 160 | -70 |
| 2024/07/25 | 12:00 | 37980 | 38005 | 37865 | 37870 | 17714 | 140 | -110 |
| 2024/07/25 | 12:15 | 37870 | 37990 | 37865 | 37985 | 16529 | 125 | 115 |
| 2024/07/25 | 12:30 | 37990 | 38060 | 37900 | 37925 | 38173 | 160 | -65 |
| 2024/07/25 | 12:45 | 37925 | 38055 | 37915 | 38025 | 27043 | 140 | 100 |
| 2024/07/25 | 13:00 | 38020 | 38155 | 38020 | 38140 | 23305 | 135 | 120 |
| 2024/07/25 | 13:15 | 38140 | 38145 | 38020 | 38050 | 20640 | 125 | -90 |
| 2024/07/25 | 13:30 | 38045 | 38085 | 37995 | 38000 | 18593 | 90 | -45 |
| 2024/07/25 | 13:45 | 38000 | 38025 | 37965 | 37970 | 13627 | 60 | -30 |
| 2024/07/25 | 14:00 | 37975 | 38015 | 37950 | 37995 | 16273 | 65 | 20 |
| 2024/07/25 | 14:15 | 37990 | 38010 | 37900 | 37910 | 15887 | 110 | -80 |
| 2024/07/25 | 14:30 | 37910 | 37975 | 37850 | 37915 | 31702 | 125 | 5 |
| 2024/07/25 | 14:45 | 37915 | 37915 | 37820 | 37875 | 33341 | 95 | -40 |
| 2024/07/25 | 15:00 | 37875 | 37875 | 37700 | 37735 | 36500 | 175 | -140 |
| 2024/07/25 | 15:15 | 37730 | 37730 | 37730 | 37730 | 5088 | 0 | 0 |
| 2024/07/25 | 16:30 | 37680 | 37745 | 37570 | 37575 | 28306 | 175 | -105 |
| 2024/07/25 | 16:45 | 37575 | 37620 | 37560 | 37590 | 14070 | 60 | 15 |
| 2024/07/25 | 17:00 | 37585 | 37625 | 37380 | 37380 | 22942 | 245 | -205 |
| 2024/07/25 | 17:15 | 37380 | 37560 | 37325 | 37550 | 22825 | 235 | 170 |
| 2024/07/25 | 17:30 | 37550 | 37705 | 37520 | 37705 | 20539 | 185 | 155 |
| 2024/07/25 | 17:45 | 37710 | 37820 | 37670 | 37780 | 19471 | 150 | 70 |
| 2024/07/25 | 18:00 | 37780 | 37785 | 37670 | 37675 | 17224 | 115 | -105 |
| 2024/07/25 | 18:15 | 37675 | 37675 | 37495 | 37530 | 17983 | 180 | -145 |
| 2024/07/25 | 18:30 | 37525 | 37600 | 37510 | 37515 | 10131 | 90 | -10 |
| 2024/07/25 | 18:45 | 37515 | 37545 | 37460 | 37495 | 10335 | 85 | -20 |
| 2024/07/25 | 19:00 | 37500 | 37515 | 37450 | 37450 | 6937 | 65 | -50 |
| 2024/07/25 | 19:15 | 37450 | 37525 | 37385 | 37485 | 10829 | 140 | 35 |
| 2024/07/25 | 19:30 | 37490 | 37525 | 37410 | 37425 | 6696 | 115 | -65 |
| 2024/07/25 | 19:45 | 37425 | 37480 | 37400 | 37470 | 8311 | 80 | 45 |
| 2024/07/25 | 20:00 | 37470 | 37585 | 37470 | 37555 | 9216 | 115 | 85 |
| 2024/07/25 | 20:15 | 37555 | 37575 | 37500 | 37505 | 6668 | 75 | -50 |
| 2024/07/25 | 20:30 | 37500 | 37545 | 37480 | 37530 | 4931 | 65 | 30 |
| 2024/07/25 | 20:45 | 37530 | 37560 | 37485 | 37505 | 6239 | 75 | -25 |
| 2024/07/25 | 21:00 | 37505 | 37540 | 37490 | 37505 | 4115 | 50 | 0 |
| 2024/07/25 | 21:15 | 37510 | 37515 | 37450 | 37490 | 5285 | 65 | -20 |
| 2024/07/25 | 21:30 | 37490 | 37770 | 37435 | 37715 | 24258 | 335 | 225 |
| 2024/07/25 | 21:45 | 37720 | 37900 | 37720 | 37900 | 19884 | 180 | 180 |
| 2024/07/25 | 22:00 | 37895 | 37970 | 37830 | 37945 | 23512 | 140 | 50 |
| 2024/07/25 | 22:15 | 37940 | 38020 | 37940 | 37990 | 18273 | 80 | 50 |
| 2024/07/25 | 22:30 | 37990 | 37990 | 37765 | 37860 | 30568 | 225 | -130 |
| 2024/07/25 | 22:45 | 37860 | 37895 | 37625 | 37650 | 22314 | 270 | -210 |
| 2024/07/25 | 23:00 | 37650 | 37665 | 37335 | 37400 | 36903 | 330 | -250 |
| 2024/07/25 | 23:15 | 37400 | 37710 | 37385 | 37705 | 27860 | 325 | 305 |
| 2024/07/25 | 23:30 | 37700 | 37815 | 37670 | 37810 | 21980 | 145 | 110 |
| 2024/07/25 | 23:45 | 37810 | 37905 | 37770 | 37900 | 16187 | 135 | 90 |
| 2024/07/26 | 0:00 | 37900 | 37935 | 37820 | 37920 | 16408 | 115 | 20 |
| 2024/07/26 | 0:15 | 37925 | 38025 | 37905 | 37950 | 15356 | 120 | 25 |
| 2024/07/26 | 0:30 | 37945 | 37975 | 37840 | 37885 | 12561 | 135 | -60 |
| 2024/07/26 | 0:45 | 37890 | 38005 | 37880 | 37995 | 9630 | 125 | 105 |
| 2024/07/26 | 1:00 | 37995 | 38115 | 37935 | 38110 | 13534 | 180 | 115 |
| 2024/07/26 | 1:15 | 38105 | 38225 | 38080 | 38205 | 14743 | 145 | 100 |
| 2024/07/26 | 1:30 | 38205 | 38255 | 38170 | 38220 | 9458 | 85 | 15 |
| 2024/07/26 | 1:45 | 38220 | 38245 | 38180 | 38235 | 9446 | 65 | 15 |
| 2024/07/26 | 2:00 | 38235 | 38305 | 38210 | 38225 | 10070 | 95 | -10 |
| 2024/07/26 | 2:15 | 38230 | 38230 | 38105 | 38150 | 11229 | 125 | -80 |
| 2024/07/26 | 2:30 | 38155 | 38200 | 38130 | 38170 | 5304 | 70 | 15 |
| 2024/07/26 | 2:45 | 38175 | 38185 | 38105 | 38155 | 6173 | 80 | -20 |
| 2024/07/26 | 3:00 | 38155 | 38160 | 38020 | 38050 | 8210 | 140 | -105 |
| 2024/07/26 | 3:15 | 38055 | 38095 | 38005 | 38065 | 4875 | 90 | 10 |
| 2024/07/26 | 3:30 | 38065 | 38100 | 38000 | 38010 | 4084 | 100 | -55 |
| 2024/07/26 | 3:45 | 38015 | 38020 | 37900 | 37900 | 7817 | 120 | -115 |
| 2024/07/26 | 4:00 | 37905 | 37990 | 37905 | 37970 | 4921 | 85 | 65 |
| 2024/07/26 | 4:15 | 37965 | 38125 | 37950 | 38080 | 4882 | 175 | 115 |
| 2024/07/26 | 4:30 | 38080 | 38090 | 37930 | 37950 | 7419 | 160 | -130 |
| 2024/07/26 | 4:45 | 37945 | 37945 | 37735 | 37760 | 10801 | 210 | -185 |
| 2024/07/26 | 5:00 | 37760 | 37765 | 37660 | 37695 | 5822 | 105 | -65 |
| 2024/07/26 | 5:15 | 37690 | 37690 | 37635 | 37680 | 2304 | 55 | -10 |
| 2024/07/26 | 5:30 | 37680 | 37680 | 37610 | 37640 | 1626 | 70 | -40 |
| 2024/07/26 | 5:45 | 37640 | 37700 | 37635 | 37690 | 1400 | 65 | 50 |
| 2024/07/26 | 6:00 | 37710 | 37710 | 37710 | 37710 | 1354 | 0 | 0 |
| 2024/07/26 | 8:45 | 37830 | 37870 | 37770 | 37870 | 19040 | 100 | 40 |
| 2024/07/26 | 9:00 | 37870 | 37910 | 37725 | 37825 | 52719 | 185 | -45 |
| 2024/07/26 | 9:15 | 37830 | 37850 | 37715 | 37765 | 26362 | 135 | -65 |
| 2024/07/26 | 9:30 | 37760 | 37940 | 37665 | 37925 | 37719 | 275 | 165 |
| 2024/07/26 | 9:45 | 37930 | 37975 | 37845 | 37935 | 31965 | 130 | 5 |
| 2024/07/26 | 10:00 | 37940 | 38045 | 37935 | 37995 | 35749 | 110 | 55 |
| 2024/07/26 | 10:15 | 37990 | 38000 | 37790 | 37870 | 27835 | 210 | -120 |
| 2024/07/26 | 10:30 | 37870 | 37950 | 37820 | 37925 | 21880 | 130 | 55 |
| 2024/07/26 | 10:45 | 37925 | 37970 | 37840 | 37910 | 19937 | 130 | -15 |
| 2024/07/26 | 11:00 | 37910 | 38100 | 37905 | 38075 | 32670 | 195 | 165 |
| 2024/07/26 | 11:15 | 38075 | 38085 | 37970 | 38045 | 19931 | 115 | -30 |
| 2024/07/26 | 11:30 | 38040 | 38060 | 37990 | 38005 | 9559 | 70 | -35 |
| 2024/07/26 | 11:45 | 38000 | 38025 | 37960 | 38010 | 6521 | 65 | 10 |
| 2024/07/26 | 12:00 | 38005 | 38050 | 37980 | 37990 | 7732 | 70 | -15 |
| 2024/07/26 | 12:15 | 37990 | 38065 | 37985 | 38045 | 6552 | 80 | 55 |
| 2024/07/26 | 12:30 | 38050 | 38080 | 37980 | 38010 | 22407 | 100 | -40 |
| 2024/07/26 | 12:45 | 38005 | 38025 | 37925 | 37965 | 12984 | 100 | -40 |
| 2024/07/26 | 13:00 | 37965 | 37980 | 37910 | 37915 | 10656 | 70 | -50 |
| 2024/07/26 | 13:15 | 37910 | 37970 | 37890 | 37955 | 11321 | 80 | 45 |
| 2024/07/26 | 13:30 | 37955 | 37970 | 37880 | 37890 | 9115 | 90 | -65 |
| 2024/07/26 | 13:45 | 37885 | 37895 | 37840 | 37860 | 12938 | 55 | -25 |
| 2024/07/26 | 14:00 | 37855 | 37910 | 37810 | 37840 | 16717 | 100 | -15 |
| 2024/07/26 | 14:15 | 37840 | 37925 | 37840 | 37900 | 14046 | 85 | 60 |
| 2024/07/26 | 14:30 | 37900 | 37900 | 37790 | 37790 | 14886 | 110 | -110 |
| 2024/07/26 | 14:45 | 37790 | 37790 | 37610 | 37625 | 37172 | 180 | -165 |
| 2024/07/26 | 15:00 | 37625 | 37785 | 37600 | 37720 | 31280 | 185 | 95 |
| 2024/07/26 | 15:15 | 37695 | 37695 | 37695 | 37695 | 2959 | 0 | 0 |
| 2024/07/26 | 16:30 | 37810 | 37900 | 37785 | 37865 | 14639 | 115 | 55 |
| 2024/07/26 | 16:45 | 37870 | 37905 | 37860 | 37885 | 4019 | 45 | 15 |
| 2024/07/26 | 17:00 | 37885 | 37990 | 37875 | 37955 | 11960 | 115 | 70 |
| 2024/07/26 | 17:15 | 37955 | 38035 | 37950 | 38020 | 7596 | 85 | 65 |
| 2024/07/26 | 17:30 | 38020 | 38060 | 38015 | 38045 | 8586 | 45 | 25 |
| 2024/07/26 | 17:45 | 38040 | 38120 | 38040 | 38105 | 10359 | 80 | 65 |
| 2024/07/26 | 18:00 | 38100 | 38120 | 38060 | 38075 | 7533 | 60 | -25 |
| 2024/07/26 | 18:15 | 38075 | 38090 | 38020 | 38020 | 6314 | 70 | -55 |
| 2024/07/26 | 18:30 | 38025 | 38055 | 38005 | 38005 | 4610 | 50 | -20 |
| 2024/07/26 | 18:45 | 38005 | 38070 | 38005 | 38055 | 3935 | 65 | 50 |
| 2024/07/26 | 19:00 | 38050 | 38075 | 38035 | 38060 | 2243 | 40 | 10 |
| 2024/07/26 | 19:15 | 38060 | 38095 | 38055 | 38090 | 2370 | 40 | 30 |
| 2024/07/26 | 19:30 | 38095 | 38140 | 38095 | 38125 | 5954 | 45 | 30 |
| 2024/07/26 | 19:45 | 38120 | 38155 | 38115 | 38135 | 4776 | 40 | 15 |
| 2024/07/26 | 20:00 | 38135 | 38165 | 38095 | 38145 | 6040 | 70 | 10 |
| 2024/07/26 | 20:15 | 38145 | 38165 | 38135 | 38165 | 4108 | 30 | 20 |
| 2024/07/26 | 20:30 | 38165 | 38185 | 38160 | 38185 | 5864 | 25 | 20 |
| 2024/07/26 | 20:45 | 38185 | 38220 | 38180 | 38205 | 6542 | 40 | 20 |
| 2024/07/26 | 21:00 | 38200 | 38205 | 38160 | 38165 | 5547 | 45 | -35 |
| 2024/07/26 | 21:15 | 38165 | 38210 | 38155 | 38165 | 4576 | 55 | 0 |
| 2024/07/26 | 21:30 | 38160 | 38205 | 38045 | 38090 | 17085 | 160 | -70 |
| 2024/07/26 | 21:45 | 38090 | 38135 | 38060 | 38110 | 6951 | 75 | 20 |
| 2024/07/26 | 22:00 | 38105 | 38110 | 37990 | 38070 | 13968 | 120 | -35 |
| 2024/07/26 | 22:15 | 38070 | 38085 | 38015 | 38065 | 6917 | 70 | -5 |
| 2024/07/26 | 22:30 | 38065 | 38090 | 38000 | 38070 | 14123 | 90 | 5 |
| 2024/07/26 | 22:45 | 38070 | 38090 | 38015 | 38085 | 8308 | 75 | 15 |
| 2024/07/26 | 23:00 | 38085 | 38160 | 38010 | 38015 | 17485 | 150 | -70 |
| 2024/07/26 | 23:15 | 38010 | 38105 | 37940 | 38035 | 19561 | 165 | 25 |
| 2024/07/26 | 23:30 | 38040 | 38055 | 37930 | 37970 | 12863 | 125 | -70 |
| 2024/07/26 | 23:45 | 37975 | 38045 | 37930 | 38030 | 9802 | 115 | 55 |
| 2024/07/27 | 0:00 | 38030 | 38085 | 38010 | 38070 | 8221 | 75 | 40 |
| 2024/07/27 | 0:15 | 38070 | 38070 | 38030 | 38055 | 4789 | 40 | -15 |
| 2024/07/27 | 0:30 | 38055 | 38130 | 38045 | 38130 | 6518 | 85 | 75 |
| 2024/07/27 | 0:45 | 38130 | 38190 | 38120 | 38190 | 7695 | 70 | 60 |
| 2024/07/27 | 1:00 | 38195 | 38220 | 38155 | 38170 | 6834 | 65 | -25 |
| 2024/07/27 | 1:15 | 38170 | 38220 | 38165 | 38195 | 4101 | 55 | 25 |
| 2024/07/27 | 1:30 | 38200 | 38250 | 38175 | 38245 | 5168 | 75 | 45 |
| 2024/07/27 | 1:45 | 38245 | 38255 | 38215 | 38250 | 3212 | 40 | 5 |
| 2024/07/27 | 2:00 | 38250 | 38270 | 38220 | 38220 | 3427 | 50 | -30 |
| 2024/07/27 | 2:15 | 38220 | 38240 | 38185 | 38225 | 4247 | 55 | 5 |
| 2024/07/27 | 2:30 | 38225 | 38230 | 38035 | 38070 | 9361 | 195 | -155 |
| 2024/07/27 | 2:45 | 38070 | 38125 | 38040 | 38100 | 6445 | 85 | 30 |
| 2024/07/27 | 3:00 | 38095 | 38170 | 38095 | 38140 | 4342 | 75 | 45 |
| 2024/07/27 | 3:15 | 38140 | 38190 | 38115 | 38155 | 3257 | 75 | 15 |
| 2024/07/27 | 3:30 | 38155 | 38185 | 38100 | 38165 | 4654 | 85 | 10 |
| 2024/07/27 | 3:45 | 38160 | 38215 | 38140 | 38140 | 5073 | 75 | -20 |
| 2024/07/27 | 4:00 | 38140 | 38205 | 38125 | 38180 | 5129 | 80 | 40 |
| 2024/07/27 | 4:15 | 38180 | 38245 | 38150 | 38240 | 4176 | 95 | 60 |
| 2024/07/27 | 4:30 | 38240 | 38240 | 38145 | 38220 | 4866 | 95 | -20 |
| 2024/07/27 | 4:45 | 38220 | 38240 | 38145 | 38240 | 5642 | 95 | 20 |
| 2024/07/27 | 5:00 | 38235 | 38260 | 38215 | 38245 | 1858 | 45 | 10 |
| 2024/07/27 | 5:15 | 38250 | 38250 | 38235 | 38240 | 564 | 15 | -10 |
| 2024/07/27 | 5:30 | 38240 | 38240 | 38210 | 38220 | 728 | 30 | -20 |
| 2024/07/27 | 5:45 | 38220 | 38235 | 38210 | 38225 | 596 | 25 | 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
2024/07/28
2024/7/22~7/26 日経225先物、時間帯別変動幅
