| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/09/17 | 9:00 | 36345 | 36410 | 36180 | 36185 | 31613 | 230 | -160 |
| 2024/09/17 | 9:15 | 36180 | 36235 | 36135 | 36145 | 20294 | 100 | -35 |
| 2024/09/17 | 9:30 | 36150 | 36180 | 36085 | 36115 | 16762 | 95 | -35 |
| 2024/09/17 | 9:45 | 36115 | 36195 | 36065 | 36065 | 15201 | 130 | -50 |
| 2024/09/17 | 10:00 | 36060 | 36070 | 35865 | 35890 | 20823 | 205 | -170 |
| 2024/09/17 | 10:15 | 35890 | 35945 | 35770 | 35795 | 21734 | 175 | -95 |
| 2024/09/17 | 10:30 | 35795 | 35910 | 35785 | 35885 | 15279 | 125 | 90 |
| 2024/09/17 | 10:45 | 35890 | 35905 | 35710 | 35820 | 15699 | 195 | -70 |
| 2024/09/17 | 11:00 | 35820 | 35845 | 35720 | 35720 | 10853 | 125 | -100 |
| 2024/09/17 | 11:15 | 35725 | 35725 | 35585 | 35590 | 22322 | 140 | -135 |
| 2024/09/17 | 11:30 | 35590 | 35715 | 35565 | 35685 | 9746 | 150 | 95 |
| 2024/09/17 | 11:45 | 35685 | 35775 | 35670 | 35770 | 4926 | 105 | 85 |
| 2024/09/17 | 12:00 | 35770 | 35790 | 35720 | 35720 | 6294 | 70 | -50 |
| 2024/09/17 | 12:15 | 35715 | 35725 | 35655 | 35690 | 5572 | 70 | -25 |
| 2024/09/17 | 12:30 | 35690 | 35740 | 35600 | 35685 | 16762 | 140 | -5 |
| 2024/09/17 | 12:45 | 35680 | 35760 | 35670 | 35745 | 11963 | 90 | 65 |
| 2024/09/17 | 13:00 | 35745 | 35760 | 35650 | 35725 | 14432 | 110 | -20 |
| 2024/09/17 | 13:15 | 35725 | 35755 | 35660 | 35670 | 7638 | 95 | -55 |
| 2024/09/17 | 13:30 | 35670 | 35695 | 35610 | 35645 | 7183 | 85 | -25 |
| 2024/09/17 | 13:45 | 35645 | 35730 | 35645 | 35705 | 6749 | 85 | 60 |
| 2024/09/17 | 14:00 | 35700 | 35825 | 35695 | 35785 | 12834 | 130 | 85 |
| 2024/09/17 | 14:15 | 35780 | 35830 | 35770 | 35790 | 8933 | 60 | 10 |
| 2024/09/17 | 14:30 | 35790 | 35830 | 35740 | 35815 | 11714 | 90 | 25 |
| 2024/09/17 | 14:45 | 35820 | 36015 | 35790 | 35975 | 36076 | 225 | 155 |
| 2024/09/17 | 15:00 | 35970 | 36020 | 35965 | 36005 | 15707 | 55 | 35 |
| 2024/09/17 | 15:15 | 36010 | 36010 | 36010 | 36010 | 1706 | 0 | 0 |
| 2024/09/17 | 16:30 | 36020 | 36095 | 36010 | 36035 | 9535 | 85 | 15 |
| 2024/09/17 | 16:45 | 36030 | 36075 | 36005 | 36070 | 3301 | 70 | 40 |
| 2024/09/17 | 17:00 | 36070 | 36170 | 36070 | 36160 | 5480 | 100 | 90 |
| 2024/09/17 | 17:15 | 36160 | 36160 | 36105 | 36115 | 2594 | 55 | -45 |
| 2024/09/17 | 17:30 | 36115 | 36180 | 36110 | 36170 | 2809 | 70 | 55 |
| 2024/09/17 | 17:45 | 36175 | 36200 | 36145 | 36180 | 2645 | 55 | 5 |
| 2024/09/17 | 18:00 | 36180 | 36265 | 36180 | 36265 | 5631 | 85 | 85 |
| 2024/09/17 | 18:15 | 36260 | 36270 | 36205 | 36245 | 4764 | 65 | -15 |
| 2024/09/17 | 18:30 | 36245 | 36260 | 36225 | 36240 | 2498 | 35 | -5 |
| 2024/09/17 | 18:45 | 36240 | 36290 | 36240 | 36260 | 2876 | 50 | 20 |
| 2024/09/17 | 19:00 | 36265 | 36310 | 36265 | 36305 | 2820 | 45 | 40 |
| 2024/09/17 | 19:15 | 36305 | 36310 | 36260 | 36275 | 2215 | 50 | -30 |
| 2024/09/17 | 19:30 | 36275 | 36290 | 36220 | 36225 | 3446 | 70 | -50 |
| 2024/09/17 | 19:45 | 36225 | 36225 | 36165 | 36195 | 5054 | 60 | -30 |
| 2024/09/17 | 20:00 | 36195 | 36215 | 36185 | 36190 | 2423 | 30 | -5 |
| 2024/09/17 | 20:15 | 36190 | 36195 | 36150 | 36165 | 2700 | 45 | -25 |
| 2024/09/17 | 20:30 | 36165 | 36200 | 36150 | 36190 | 2482 | 50 | 25 |
| 2024/09/17 | 20:45 | 36190 | 36265 | 36180 | 36255 | 4267 | 85 | 65 |
| 2024/09/17 | 21:00 | 36255 | 36285 | 36245 | 36265 | 2633 | 40 | 10 |
| 2024/09/17 | 21:15 | 36270 | 36295 | 36240 | 36265 | 2486 | 55 | -5 |
| 2024/09/17 | 21:30 | 36270 | 36360 | 36265 | 36320 | 9765 | 95 | 50 |
| 2024/09/17 | 21:45 | 36320 | 36390 | 36280 | 36355 | 5888 | 110 | 35 |
| 2024/09/17 | 22:00 | 36350 | 36365 | 36275 | 36280 | 5151 | 90 | -70 |
| 2024/09/17 | 22:15 | 36280 | 36330 | 36270 | 36305 | 4687 | 60 | 25 |
| 2024/09/17 | 22:30 | 36310 | 36355 | 36245 | 36330 | 9951 | 110 | 20 |
| 2024/09/17 | 22:45 | 36330 | 36360 | 36275 | 36345 | 7433 | 85 | 15 |
| 2024/09/17 | 23:00 | 36345 | 36495 | 36320 | 36465 | 13071 | 175 | 120 |
| 2024/09/17 | 23:15 | 36465 | 36485 | 36430 | 36470 | 4947 | 55 | 5 |
| 2024/09/17 | 23:30 | 36475 | 36510 | 36435 | 36490 | 7493 | 75 | 15 |
| 2024/09/17 | 23:45 | 36490 | 36550 | 36380 | 36430 | 8835 | 170 | -60 |
| 2024/09/18 | 0:00 | 36435 | 36460 | 36385 | 36410 | 4620 | 75 | -25 |
| 2024/09/18 | 0:15 | 36410 | 36450 | 36360 | 36360 | 4462 | 90 | -50 |
| 2024/09/18 | 0:30 | 36360 | 36395 | 36335 | 36370 | 4353 | 60 | 10 |
| 2024/09/18 | 0:45 | 36375 | 36400 | 36340 | 36395 | 2408 | 60 | 20 |
| 2024/09/18 | 1:00 | 36390 | 36425 | 36380 | 36410 | 1795 | 45 | 20 |
| 2024/09/18 | 1:15 | 36405 | 36405 | 36260 | 36345 | 5991 | 145 | -60 |
| 2024/09/18 | 1:30 | 36340 | 36355 | 36255 | 36275 | 3082 | 100 | -65 |
| 2024/09/18 | 1:45 | 36270 | 36285 | 36140 | 36195 | 6637 | 145 | -75 |
| 2024/09/18 | 2:00 | 36195 | 36260 | 36190 | 36245 | 4471 | 70 | 50 |
| 2024/09/18 | 2:15 | 36240 | 36320 | 36215 | 36295 | 2549 | 105 | 55 |
| 2024/09/18 | 2:30 | 36295 | 36330 | 36180 | 36185 | 3224 | 150 | -110 |
| 2024/09/18 | 2:45 | 36185 | 36285 | 36140 | 36275 | 3009 | 145 | 90 |
| 2024/09/18 | 3:00 | 36275 | 36305 | 36250 | 36255 | 1415 | 55 | -20 |
| 2024/09/18 | 3:15 | 36255 | 36300 | 36235 | 36275 | 1430 | 65 | 20 |
| 2024/09/18 | 3:30 | 36275 | 36295 | 36255 | 36285 | 1396 | 40 | 10 |
| 2024/09/18 | 3:45 | 36285 | 36290 | 36220 | 36255 | 2371 | 70 | -30 |
| 2024/09/18 | 4:00 | 36255 | 36295 | 36240 | 36290 | 993 | 55 | 35 |
| 2024/09/18 | 4:15 | 36285 | 36345 | 36245 | 36345 | 1443 | 100 | 60 |
| 2024/09/18 | 4:30 | 36345 | 36355 | 36305 | 36315 | 2150 | 50 | -30 |
| 2024/09/18 | 4:45 | 36315 | 36415 | 36310 | 36415 | 3602 | 105 | 100 |
| 2024/09/18 | 5:00 | 36410 | 36440 | 36405 | 36425 | 808 | 35 | 15 |
| 2024/09/18 | 5:15 | 36425 | 36440 | 36415 | 36430 | 467 | 25 | 5 |
| 2024/09/18 | 5:30 | 36430 | 36445 | 36425 | 36445 | 690 | 20 | 15 |
| 2024/09/18 | 5:45 | 36450 | 36450 | 36420 | 36425 | 399 | 30 | -25 |
| 2024/09/18 | 6:00 | 36500 | 36500 | 36500 | 36500 | 1343 | 0 | 0 |
| 2024/09/18 | 8:45 | 36440 | 36450 | 36365 | 36375 | 12064 | 85 | -65 |
| 2024/09/18 | 9:00 | 36370 | 36445 | 36325 | 36430 | 32842 | 120 | 60 |
| 2024/09/18 | 9:15 | 36430 | 36445 | 36225 | 36250 | 19890 | 220 | -180 |
| 2024/09/18 | 9:30 | 36250 | 36280 | 36185 | 36235 | 16789 | 95 | -15 |
| 2024/09/18 | 9:45 | 36235 | 36300 | 36220 | 36240 | 14752 | 80 | 5 |
| 2024/09/18 | 10:00 | 36240 | 36290 | 36190 | 36255 | 13251 | 100 | 15 |
| 2024/09/18 | 10:15 | 36255 | 36345 | 36235 | 36315 | 12060 | 110 | 60 |
| 2024/09/18 | 10:30 | 36310 | 36325 | 36195 | 36205 | 11081 | 130 | -105 |
| 2024/09/18 | 10:45 | 36205 | 36280 | 36165 | 36210 | 10483 | 115 | 5 |
| 2024/09/18 | 11:00 | 36205 | 36265 | 36170 | 36250 | 7700 | 95 | 45 |
| 2024/09/18 | 11:15 | 36250 | 36260 | 36195 | 36240 | 5204 | 65 | -10 |
| 2024/09/18 | 11:30 | 36235 | 36255 | 36155 | 36175 | 4548 | 100 | -60 |
| 2024/09/18 | 11:45 | 36170 | 36215 | 36170 | 36205 | 2824 | 45 | 35 |
| 2024/09/18 | 12:00 | 36205 | 36210 | 36135 | 36150 | 4426 | 75 | -55 |
| 2024/09/18 | 12:15 | 36150 | 36175 | 36140 | 36165 | 3088 | 35 | 15 |
| 2024/09/18 | 12:30 | 36165 | 36165 | 36030 | 36085 | 14994 | 135 | -80 |
| 2024/09/18 | 12:45 | 36080 | 36085 | 35970 | 35980 | 12581 | 115 | -100 |
| 2024/09/18 | 13:00 | 35980 | 36000 | 35930 | 35955 | 13084 | 70 | -25 |
| 2024/09/18 | 13:15 | 35955 | 36055 | 35935 | 35965 | 10413 | 120 | 10 |
| 2024/09/18 | 13:30 | 35965 | 35965 | 35905 | 35940 | 10858 | 60 | -25 |
| 2024/09/18 | 13:45 | 35940 | 35970 | 35895 | 35965 | 9675 | 75 | 25 |
| 2024/09/18 | 14:00 | 35960 | 36040 | 35935 | 36000 | 12370 | 105 | 40 |
| 2024/09/18 | 14:15 | 36000 | 36090 | 35960 | 36075 | 13254 | 130 | 75 |
| 2024/09/18 | 14:30 | 36075 | 36120 | 36015 | 36080 | 15151 | 105 | 5 |
| 2024/09/18 | 14:45 | 36075 | 36130 | 36060 | 36110 | 18199 | 70 | 35 |
| 2024/09/18 | 15:00 | 36110 | 36155 | 36100 | 36150 | 11325 | 55 | 40 |
| 2024/09/18 | 15:15 | 36180 | 36180 | 36180 | 36180 | 2903 | 0 | 0 |
| 2024/09/18 | 16:30 | 36220 | 36225 | 36135 | 36140 | 6794 | 90 | -80 |
| 2024/09/18 | 16:45 | 36140 | 36195 | 36120 | 36180 | 3993 | 75 | 40 |
| 2024/09/18 | 17:00 | 36175 | 36195 | 36110 | 36125 | 3880 | 85 | -50 |
| 2024/09/18 | 17:15 | 36125 | 36170 | 36110 | 36115 | 3671 | 60 | -10 |
| 2024/09/18 | 17:30 | 36120 | 36130 | 36090 | 36105 | 3387 | 40 | -15 |
| 2024/09/18 | 17:45 | 36105 | 36150 | 36100 | 36135 | 2004 | 50 | 30 |
| 2024/09/18 | 18:00 | 36135 | 36160 | 36115 | 36130 | 1764 | 45 | -5 |
| 2024/09/18 | 18:15 | 36125 | 36165 | 36115 | 36160 | 1569 | 50 | 35 |
| 2024/09/18 | 18:30 | 36160 | 36185 | 36160 | 36175 | 1681 | 25 | 15 |
| 2024/09/18 | 18:45 | 36175 | 36190 | 36145 | 36185 | 1577 | 45 | 10 |
| 2024/09/18 | 19:00 | 36185 | 36200 | 36165 | 36165 | 1785 | 35 | -20 |
| 2024/09/18 | 19:15 | 36165 | 36195 | 36160 | 36185 | 1270 | 35 | 20 |
| 2024/09/18 | 19:30 | 36185 | 36200 | 36165 | 36195 | 1667 | 35 | 10 |
| 2024/09/18 | 19:45 | 36195 | 36205 | 36170 | 36200 | 1338 | 35 | 5 |
| 2024/09/18 | 20:00 | 36195 | 36230 | 36190 | 36225 | 1555 | 40 | 30 |
| 2024/09/18 | 20:15 | 36225 | 36255 | 36210 | 36220 | 2810 | 45 | -5 |
| 2024/09/18 | 20:30 | 36225 | 36240 | 36210 | 36215 | 1260 | 30 | -10 |
| 2024/09/18 | 20:45 | 36215 | 36245 | 36210 | 36220 | 1372 | 35 | 5 |
| 2024/09/18 | 21:00 | 36220 | 36240 | 36190 | 36205 | 2639 | 50 | -15 |
| 2024/09/18 | 21:15 | 36205 | 36235 | 36190 | 36235 | 1547 | 45 | 30 |
| 2024/09/18 | 21:30 | 36235 | 36280 | 36230 | 36260 | 3655 | 50 | 25 |
| 2024/09/18 | 21:45 | 36260 | 36275 | 36240 | 36270 | 1883 | 35 | 10 |
| 2024/09/18 | 22:00 | 36270 | 36275 | 36230 | 36255 | 2569 | 45 | -15 |
| 2024/09/18 | 22:15 | 36260 | 36285 | 36250 | 36280 | 2256 | 35 | 20 |
| 2024/09/18 | 22:30 | 36275 | 36295 | 36200 | 36250 | 7625 | 95 | -25 |
| 2024/09/18 | 22:45 | 36250 | 36255 | 36185 | 36205 | 5261 | 70 | -45 |
| 2024/09/18 | 23:00 | 36205 | 36210 | 36120 | 36165 | 10040 | 90 | -40 |
| 2024/09/18 | 23:15 | 36160 | 36210 | 36135 | 36205 | 4529 | 75 | 45 |
| 2024/09/18 | 23:30 | 36205 | 36225 | 36150 | 36220 | 5079 | 75 | 15 |
| 2024/09/18 | 23:45 | 36220 | 36230 | 36185 | 36205 | 2461 | 45 | -15 |
| 2024/09/19 | 0:00 | 36205 | 36235 | 36160 | 36195 | 3118 | 75 | -10 |
| 2024/09/19 | 0:15 | 36190 | 36190 | 36145 | 36185 | 3182 | 45 | -5 |
| 2024/09/19 | 0:30 | 36185 | 36185 | 36135 | 36155 | 3404 | 50 | -30 |
| 2024/09/19 | 0:45 | 36155 | 36160 | 36105 | 36110 | 3250 | 55 | -45 |
| 2024/09/19 | 1:00 | 36110 | 36160 | 36095 | 36150 | 3368 | 65 | 40 |
| 2024/09/19 | 1:15 | 36150 | 36185 | 36145 | 36165 | 3296 | 40 | 15 |
| 2024/09/19 | 1:30 | 36170 | 36185 | 36150 | 36165 | 2910 | 35 | -5 |
| 2024/09/19 | 1:45 | 36165 | 36215 | 36160 | 36205 | 1620 | 55 | 40 |
| 2024/09/19 | 2:00 | 36205 | 36210 | 36180 | 36195 | 1339 | 30 | -10 |
| 2024/09/19 | 2:15 | 36195 | 36230 | 36170 | 36230 | 2339 | 60 | 35 |
| 2024/09/19 | 2:30 | 36235 | 36295 | 36210 | 36260 | 3010 | 85 | 25 |
| 2024/09/19 | 2:45 | 36260 | 36270 | 36220 | 36250 | 2609 | 50 | -10 |
| 2024/09/19 | 3:00 | 36245 | 36465 | 36040 | 36150 | 27802 | 425 | -95 |
| 2024/09/19 | 3:15 | 36150 | 36255 | 36145 | 36240 | 11834 | 110 | 90 |
| 2024/09/19 | 3:30 | 36245 | 36255 | 36075 | 36095 | 15076 | 180 | -150 |
| 2024/09/19 | 3:45 | 36090 | 36345 | 36075 | 36190 | 16767 | 270 | 100 |
| 2024/09/19 | 4:00 | 36185 | 36340 | 36135 | 36305 | 21597 | 205 | 120 |
| 2024/09/19 | 4:15 | 36305 | 36455 | 36265 | 36410 | 20452 | 190 | 105 |
| 2024/09/19 | 4:30 | 36410 | 36460 | 36335 | 36340 | 16706 | 125 | -70 |
| 2024/09/19 | 4:45 | 36340 | 36415 | 36310 | 36370 | 17487 | 105 | 30 |
| 2024/09/19 | 5:00 | 36375 | 36460 | 36355 | 36450 | 3252 | 105 | 75 |
| 2024/09/19 | 5:15 | 36450 | 36460 | 36400 | 36420 | 2382 | 60 | -30 |
| 2024/09/19 | 5:30 | 36425 | 36455 | 36415 | 36430 | 943 | 40 | 5 |
| 2024/09/19 | 5:45 | 36435 | 36460 | 36425 | 36425 | 849 | 35 | -10 |
| 2024/09/19 | 6:00 | 36470 | 36470 | 36470 | 36470 | 1401 | 0 | 0 |
| 2024/09/19 | 8:45 | 36485 | 36880 | 36480 | 36860 | 25945 | 400 | 375 |
| 2024/09/19 | 9:00 | 36860 | 37120 | 36855 | 36925 | 56273 | 265 | 65 |
| 2024/09/19 | 9:15 | 36930 | 37060 | 36905 | 36950 | 31205 | 155 | 20 |
| 2024/09/19 | 9:30 | 36950 | 36960 | 36750 | 36920 | 26637 | 210 | -30 |
| 2024/09/19 | 9:45 | 36920 | 36960 | 36870 | 36925 | 17806 | 90 | 5 |
| 2024/09/19 | 10:00 | 36930 | 36955 | 36810 | 36830 | 13310 | 145 | -100 |
| 2024/09/19 | 10:15 | 36835 | 37045 | 36835 | 36970 | 18707 | 210 | 135 |
| 2024/09/19 | 10:30 | 36970 | 37105 | 36950 | 37070 | 18065 | 155 | 100 |
| 2024/09/19 | 10:45 | 37065 | 37100 | 37040 | 37075 | 12630 | 60 | 10 |
| 2024/09/19 | 11:00 | 37075 | 37160 | 37020 | 37150 | 16989 | 140 | 75 |
| 2024/09/19 | 11:15 | 37145 | 37175 | 37055 | 37060 | 14370 | 120 | -85 |
| 2024/09/19 | 11:30 | 37055 | 37155 | 37035 | 37150 | 7753 | 120 | 95 |
| 2024/09/19 | 11:45 | 37150 | 37160 | 37070 | 37075 | 4691 | 90 | -75 |
| 2024/09/19 | 12:00 | 37070 | 37100 | 37005 | 37010 | 6224 | 95 | -60 |
| 2024/09/19 | 12:15 | 37005 | 37035 | 36955 | 37015 | 7582 | 80 | 10 |
| 2024/09/19 | 12:30 | 37010 | 37050 | 36940 | 36950 | 15423 | 110 | -60 |
| 2024/09/19 | 12:45 | 36950 | 37070 | 36950 | 37060 | 12459 | 120 | 110 |
| 2024/09/19 | 13:00 | 37060 | 37125 | 37020 | 37080 | 10912 | 105 | 20 |
| 2024/09/19 | 13:15 | 37080 | 37105 | 37045 | 37065 | 6836 | 60 | -15 |
| 2024/09/19 | 13:30 | 37070 | 37075 | 37015 | 37055 | 6712 | 60 | -15 |
| 2024/09/19 | 13:45 | 37050 | 37135 | 37050 | 37130 | 12561 | 85 | 80 |
| 2024/09/19 | 14:00 | 37130 | 37150 | 37015 | 37075 | 11797 | 135 | -55 |
| 2024/09/19 | 14:15 | 37075 | 37100 | 37005 | 37035 | 11371 | 95 | -40 |
| 2024/09/19 | 14:30 | 37035 | 37040 | 36975 | 37020 | 11715 | 65 | -15 |
| 2024/09/19 | 14:45 | 37020 | 37035 | 36885 | 36895 | 20224 | 150 | -125 |
| 2024/09/19 | 15:00 | 36900 | 36935 | 36885 | 36910 | 17413 | 50 | 10 |
| 2024/09/19 | 15:15 | 36885 | 36885 | 36885 | 36885 | 3197 | 0 | 0 |
| 2024/09/19 | 16:30 | 36855 | 36890 | 36800 | 36870 | 12035 | 90 | 15 |
| 2024/09/19 | 16:45 | 36870 | 36985 | 36825 | 36980 | 8221 | 160 | 110 |
| 2024/09/19 | 17:00 | 36975 | 37045 | 36935 | 37045 | 6969 | 110 | 70 |
| 2024/09/19 | 17:15 | 37045 | 37065 | 36975 | 36990 | 6606 | 90 | -55 |
| 2024/09/19 | 17:30 | 36990 | 37035 | 36965 | 37015 | 3889 | 70 | 25 |
| 2024/09/19 | 17:45 | 37015 | 37045 | 37010 | 37040 | 2250 | 35 | 25 |
| 2024/09/19 | 18:00 | 37040 | 37105 | 37025 | 37095 | 4912 | 80 | 55 |
| 2024/09/19 | 18:15 | 37100 | 37150 | 37080 | 37145 | 5644 | 70 | 45 |
| 2024/09/19 | 18:30 | 37150 | 37210 | 37135 | 37180 | 6381 | 75 | 30 |
| 2024/09/19 | 18:45 | 37180 | 37190 | 37150 | 37180 | 3150 | 40 | 0 |
| 2024/09/19 | 19:00 | 37185 | 37280 | 37180 | 37225 | 6683 | 100 | 40 |
| 2024/09/19 | 19:15 | 37230 | 37305 | 37215 | 37295 | 4445 | 90 | 65 |
| 2024/09/19 | 19:30 | 37300 | 37365 | 37295 | 37350 | 5629 | 70 | 50 |
| 2024/09/19 | 19:45 | 37345 | 37365 | 37315 | 37335 | 3622 | 50 | -10 |
| 2024/09/19 | 20:00 | 37335 | 37410 | 37325 | 37385 | 6093 | 85 | 50 |
| 2024/09/19 | 20:15 | 37385 | 37425 | 37360 | 37390 | 4593 | 65 | 5 |
| 2024/09/19 | 20:30 | 37390 | 37450 | 37380 | 37425 | 6299 | 70 | 35 |
| 2024/09/19 | 20:45 | 37425 | 37425 | 37390 | 37410 | 3104 | 35 | -15 |
| 2024/09/19 | 21:00 | 37415 | 37445 | 37390 | 37415 | 3715 | 55 | 0 |
| 2024/09/19 | 21:15 | 37415 | 37435 | 37340 | 37365 | 4755 | 95 | -50 |
| 2024/09/19 | 21:30 | 37370 | 37530 | 37370 | 37510 | 13560 | 160 | 140 |
| 2024/09/19 | 21:45 | 37510 | 37545 | 37475 | 37535 | 4783 | 70 | 25 |
| 2024/09/19 | 22:00 | 37535 | 37535 | 37445 | 37510 | 5659 | 90 | -25 |
| 2024/09/19 | 22:15 | 37510 | 37535 | 37505 | 37525 | 4108 | 30 | 15 |
| 2024/09/19 | 22:30 | 37525 | 37525 | 37425 | 37450 | 10107 | 100 | -75 |
| 2024/09/19 | 22:45 | 37445 | 37455 | 37355 | 37435 | 11513 | 100 | -10 |
| 2024/09/19 | 23:00 | 37435 | 37465 | 37360 | 37410 | 9206 | 105 | -25 |
| 2024/09/19 | 23:15 | 37415 | 37500 | 37415 | 37500 | 7445 | 85 | 85 |
| 2024/09/19 | 23:30 | 37500 | 37520 | 37445 | 37465 | 6061 | 75 | -35 |
| 2024/09/19 | 23:45 | 37460 | 37460 | 37360 | 37375 | 6793 | 100 | -85 |
| 2024/09/20 | 0:00 | 37375 | 37445 | 37360 | 37420 | 4761 | 85 | 45 |
| 2024/09/20 | 0:15 | 37420 | 37505 | 37420 | 37495 | 5115 | 85 | 75 |
| 2024/09/20 | 0:30 | 37500 | 37575 | 37475 | 37545 | 4489 | 100 | 45 |
| 2024/09/20 | 0:45 | 37550 | 37580 | 37490 | 37505 | 3534 | 90 | -45 |
| 2024/09/20 | 1:00 | 37510 | 37600 | 37500 | 37570 | 3271 | 100 | 60 |
| 2024/09/20 | 1:15 | 37575 | 37615 | 37565 | 37615 | 1958 | 50 | 40 |
| 2024/09/20 | 1:30 | 37610 | 37630 | 37600 | 37620 | 1862 | 30 | 10 |
| 2024/09/20 | 1:45 | 37615 | 37635 | 37575 | 37595 | 1840 | 60 | -20 |
| 2024/09/20 | 2:00 | 37600 | 37610 | 37570 | 37595 | 1610 | 40 | -5 |
| 2024/09/20 | 2:15 | 37590 | 37645 | 37590 | 37620 | 2067 | 55 | 30 |
| 2024/09/20 | 2:30 | 37620 | 37675 | 37620 | 37670 | 1650 | 55 | 50 |
| 2024/09/20 | 2:45 | 37670 | 37700 | 37665 | 37680 | 1836 | 35 | 10 |
| 2024/09/20 | 3:00 | 37680 | 37705 | 37630 | 37635 | 2109 | 75 | -45 |
| 2024/09/20 | 3:15 | 37630 | 37635 | 37540 | 37620 | 4156 | 95 | -10 |
| 2024/09/20 | 3:30 | 37620 | 37635 | 37580 | 37635 | 1723 | 55 | 15 |
| 2024/09/20 | 3:45 | 37635 | 37650 | 37570 | 37630 | 2482 | 80 | -5 |
| 2024/09/20 | 4:00 | 37630 | 37640 | 37545 | 37545 | 2396 | 95 | -85 |
| 2024/09/20 | 4:15 | 37545 | 37570 | 37500 | 37520 | 2425 | 70 | -25 |
| 2024/09/20 | 4:30 | 37520 | 37550 | 37480 | 37495 | 2694 | 70 | -25 |
| 2024/09/20 | 4:45 | 37490 | 37545 | 37465 | 37520 | 3785 | 80 | 30 |
| 2024/09/20 | 5:00 | 37515 | 37530 | 37470 | 37470 | 1012 | 60 | -45 |
| 2024/09/20 | 5:15 | 37475 | 37500 | 37475 | 37490 | 511 | 25 | 15 |
| 2024/09/20 | 5:30 | 37490 | 37500 | 37485 | 37500 | 354 | 15 | 10 |
| 2024/09/20 | 5:45 | 37500 | 37500 | 37475 | 37485 | 800 | 25 | -15 |
| 2024/09/20 | 6:00 | 37510 | 37510 | 37510 | 37510 | 1003 | 0 | 0 |
| 2024/09/20 | 8:45 | 37590 | 37745 | 37550 | 37685 | 20423 | 195 | 95 |
| 2024/09/20 | 9:00 | 37685 | 37710 | 37565 | 37585 | 37257 | 145 | -100 |
| 2024/09/20 | 9:15 | 37590 | 37665 | 37525 | 37630 | 21720 | 140 | 40 |
| 2024/09/20 | 9:30 | 37630 | 37695 | 37620 | 37685 | 15939 | 75 | 55 |
| 2024/09/20 | 9:45 | 37685 | 37735 | 37625 | 37625 | 18322 | 110 | -60 |
| 2024/09/20 | 10:00 | 37630 | 37660 | 37570 | 37600 | 14141 | 90 | -30 |
| 2024/09/20 | 10:15 | 37600 | 37690 | 37575 | 37640 | 11777 | 115 | 40 |
| 2024/09/20 | 10:30 | 37635 | 37710 | 37605 | 37685 | 9162 | 105 | 50 |
| 2024/09/20 | 10:45 | 37685 | 37725 | 37675 | 37710 | 7225 | 50 | 25 |
| 2024/09/20 | 11:00 | 37705 | 37755 | 37675 | 37715 | 9567 | 80 | 10 |
| 2024/09/20 | 11:15 | 37710 | 37725 | 37655 | 37690 | 7324 | 70 | -20 |
| 2024/09/20 | 11:30 | 37690 | 37750 | 37675 | 37720 | 3283 | 75 | 30 |
| 2024/09/20 | 11:45 | 37720 | 37775 | 37640 | 37675 | 7699 | 135 | -45 |
| 2024/09/20 | 12:00 | 37675 | 37690 | 37515 | 37620 | 13663 | 175 | -55 |
| 2024/09/20 | 12:15 | 37620 | 37670 | 37530 | 37560 | 8981 | 140 | -60 |
| 2024/09/20 | 12:30 | 37565 | 37670 | 37530 | 37660 | 15430 | 140 | 95 |
| 2024/09/20 | 12:45 | 37660 | 37685 | 37605 | 37675 | 9430 | 80 | 15 |
| 2024/09/20 | 13:00 | 37670 | 37680 | 37595 | 37620 | 7740 | 85 | -50 |
| 2024/09/20 | 13:15 | 37620 | 37665 | 37595 | 37640 | 7014 | 70 | 20 |
| 2024/09/20 | 13:30 | 37640 | 37680 | 37625 | 37655 | 7262 | 55 | 15 |
| 2024/09/20 | 13:45 | 37655 | 37700 | 37645 | 37680 | 5655 | 55 | 25 |
| 2024/09/20 | 14:00 | 37675 | 37675 | 37590 | 37620 | 9412 | 85 | -55 |
| 2024/09/20 | 14:15 | 37625 | 37630 | 37535 | 37545 | 9472 | 95 | -80 |
| 2024/09/20 | 14:30 | 37545 | 37545 | 37440 | 37485 | 17969 | 105 | -60 |
| 2024/09/20 | 14:45 | 37485 | 37580 | 37435 | 37525 | 23945 | 145 | 40 |
| 2024/09/20 | 15:00 | 37530 | 37580 | 37500 | 37540 | 18977 | 80 | 10 |
| 2024/09/20 | 15:15 | 37525 | 37525 | 37525 | 37525 | 3341 | 0 | 0 |
| 2024/09/20 | 16:30 | 37790 | 37995 | 37780 | 37990 | 21533 | 215 | 200 |
| 2024/09/20 | 16:45 | 37985 | 38150 | 37945 | 38125 | 16809 | 205 | 140 |
| 2024/09/20 | 17:00 | 38130 | 38185 | 38035 | 38040 | 13517 | 150 | -90 |
| 2024/09/20 | 17:15 | 38040 | 38055 | 37915 | 37935 | 9143 | 140 | -105 |
| 2024/09/20 | 17:30 | 37935 | 37955 | 37860 | 37950 | 7412 | 95 | 15 |
| 2024/09/20 | 17:45 | 37955 | 38035 | 37950 | 37990 | 6416 | 85 | 35 |
| 2024/09/20 | 18:00 | 37990 | 38010 | 37945 | 38000 | 4357 | 65 | 10 |
| 2024/09/20 | 18:15 | 37995 | 38040 | 37960 | 37985 | 4961 | 80 | -10 |
| 2024/09/20 | 18:30 | 37990 | 38020 | 37970 | 38005 | 2209 | 50 | 15 |
| 2024/09/20 | 18:45 | 38000 | 38035 | 37970 | 38005 | 3288 | 65 | 5 |
| 2024/09/20 | 19:00 | 38010 | 38030 | 37960 | 38000 | 3159 | 70 | -10 |
| 2024/09/20 | 19:15 | 37995 | 38045 | 37980 | 38035 | 2767 | 65 | 40 |
| 2024/09/20 | 19:30 | 38040 | 38110 | 38025 | 38100 | 5285 | 85 | 60 |
| 2024/09/20 | 19:45 | 38100 | 38130 | 38070 | 38115 | 6063 | 60 | 15 |
| 2024/09/20 | 20:00 | 38120 | 38140 | 38100 | 38125 | 4548 | 40 | 5 |
| 2024/09/20 | 20:15 | 38125 | 38150 | 38105 | 38105 | 2479 | 45 | -20 |
| 2024/09/20 | 20:30 | 38100 | 38125 | 38075 | 38090 | 3034 | 50 | -10 |
| 2024/09/20 | 20:45 | 38090 | 38130 | 38080 | 38125 | 2551 | 50 | 35 |
| 2024/09/20 | 21:00 | 38120 | 38180 | 38105 | 38140 | 5635 | 75 | 20 |
| 2024/09/20 | 21:15 | 38140 | 38155 | 38055 | 38080 | 4778 | 100 | -60 |
| 2024/09/20 | 21:30 | 38080 | 38120 | 38040 | 38095 | 3733 | 80 | 15 |
| 2024/09/20 | 21:45 | 38090 | 38095 | 38025 | 38065 | 4050 | 70 | -25 |
| 2024/09/20 | 22:00 | 38060 | 38075 | 37975 | 38020 | 6387 | 100 | -40 |
| 2024/09/20 | 22:15 | 38020 | 38140 | 38000 | 38125 | 5845 | 140 | 105 |
| 2024/09/20 | 22:30 | 38125 | 38140 | 37970 | 37975 | 10944 | 170 | -150 |
| 2024/09/20 | 22:45 | 37975 | 38035 | 37920 | 37925 | 8924 | 115 | -50 |
| 2024/09/20 | 23:00 | 37925 | 37945 | 37875 | 37905 | 9162 | 70 | -20 |
| 2024/09/20 | 23:15 | 37905 | 38010 | 37895 | 37970 | 7356 | 115 | 65 |
| 2024/09/20 | 23:30 | 37970 | 38010 | 37950 | 37990 | 5319 | 60 | 20 |
| 2024/09/20 | 23:45 | 37990 | 37990 | 37925 | 37980 | 5855 | 65 | -10 |
| 2024/09/21 | 0:00 | 37975 | 38045 | 37960 | 37975 | 5409 | 85 | 0 |
| 2024/09/21 | 0:15 | 37980 | 38000 | 37915 | 37970 | 5043 | 85 | -10 |
| 2024/09/21 | 0:30 | 37965 | 38045 | 37935 | 38030 | 5242 | 110 | 65 |
| 2024/09/21 | 0:45 | 38030 | 38030 | 37975 | 37990 | 3547 | 55 | -40 |
| 2024/09/21 | 1:00 | 37990 | 38020 | 37960 | 37980 | 2820 | 60 | -10 |
| 2024/09/21 | 1:15 | 37980 | 38040 | 37950 | 38025 | 2801 | 90 | 45 |
| 2024/09/21 | 1:30 | 38025 | 38080 | 38020 | 38055 | 2533 | 60 | 30 |
| 2024/09/21 | 1:45 | 38050 | 38060 | 38030 | 38035 | 1459 | 30 | -15 |
| 2024/09/21 | 2:00 | 38035 | 38065 | 38000 | 38055 | 2105 | 65 | 20 |
| 2024/09/21 | 2:15 | 38060 | 38095 | 38025 | 38045 | 1861 | 70 | -15 |
| 2024/09/21 | 2:30 | 38050 | 38085 | 38050 | 38065 | 1234 | 35 | 15 |
| 2024/09/21 | 2:45 | 38065 | 38080 | 38015 | 38040 | 1376 | 65 | -25 |
| 2024/09/21 | 3:00 | 38035 | 38040 | 37925 | 37970 | 2958 | 115 | -65 |
| 2024/09/21 | 3:15 | 37965 | 37990 | 37950 | 37960 | 1393 | 40 | -5 |
| 2024/09/21 | 3:30 | 37950 | 37965 | 37930 | 37955 | 1573 | 35 | 5 |
| 2024/09/21 | 3:45 | 37950 | 38035 | 37950 | 38030 | 1964 | 85 | 80 |
| 2024/09/21 | 4:00 | 38030 | 38035 | 37985 | 38015 | 1651 | 50 | -15 |
| 2024/09/21 | 4:15 | 38015 | 38065 | 38005 | 38045 | 1826 | 60 | 30 |
| 2024/09/21 | 4:30 | 38045 | 38095 | 38040 | 38090 | 2263 | 55 | 45 |
| 2024/09/21 | 4:45 | 38085 | 38095 | 37960 | 37985 | 3853 | 135 | -100 |
| 2024/09/21 | 5:00 | 37985 | 38035 | 37975 | 38020 | 1300 | 60 | 35 |
| 2024/09/21 | 5:15 | 38020 | 38035 | 38005 | 38015 | 532 | 30 | -5 |
| 2024/09/21 | 5:30 | 38015 | 38075 | 38005 | 38040 | 775 | 70 | 25 |
| 2024/09/21 | 5:45 | 38035 | 38060 | 38030 | 38040 | 498 | 30 | 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
2024/09/22
2024/9/17~9/20 日経225先物、時間帯別変動幅
