| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/11/05 | 9:00 | 38315 | 38345 | 38165 | 38295 | 31463 | 180 | -20 |
| 2024/11/05 | 9:15 | 38300 | 38355 | 38270 | 38295 | 14357 | 85 | -5 |
| 2024/11/05 | 9:30 | 38295 | 38360 | 38295 | 38335 | 8514 | 65 | 40 |
| 2024/11/05 | 9:45 | 38335 | 38410 | 38295 | 38375 | 10560 | 115 | 40 |
| 2024/11/05 | 10:00 | 38370 | 38510 | 38350 | 38490 | 13816 | 160 | 120 |
| 2024/11/05 | 10:15 | 38490 | 38510 | 38455 | 38470 | 8677 | 55 | -20 |
| 2024/11/05 | 10:30 | 38470 | 38540 | 38455 | 38535 | 8591 | 85 | 65 |
| 2024/11/05 | 10:45 | 38535 | 38600 | 38535 | 38550 | 12485 | 65 | 15 |
| 2024/11/05 | 11:00 | 38550 | 38555 | 38515 | 38525 | 7674 | 40 | -25 |
| 2024/11/05 | 11:15 | 38525 | 38555 | 38480 | 38490 | 7366 | 75 | -35 |
| 2024/11/05 | 11:30 | 38495 | 38540 | 38485 | 38535 | 4366 | 55 | 40 |
| 2024/11/05 | 11:45 | 38535 | 38565 | 38535 | 38560 | 3612 | 30 | 25 |
| 2024/11/05 | 12:00 | 38555 | 38595 | 38550 | 38580 | 3958 | 45 | 25 |
| 2024/11/05 | 12:15 | 38580 | 38595 | 38560 | 38590 | 4124 | 35 | 10 |
| 2024/11/05 | 12:30 | 38585 | 38595 | 38480 | 38505 | 9871 | 115 | -80 |
| 2024/11/05 | 12:45 | 38505 | 38545 | 38490 | 38515 | 6602 | 55 | 10 |
| 2024/11/05 | 13:00 | 38515 | 38575 | 38510 | 38570 | 6947 | 65 | 55 |
| 2024/11/05 | 13:15 | 38570 | 38635 | 38540 | 38610 | 10632 | 95 | 40 |
| 2024/11/05 | 13:30 | 38615 | 38615 | 38560 | 38570 | 7224 | 55 | -45 |
| 2024/11/05 | 13:45 | 38570 | 38580 | 38520 | 38545 | 7609 | 60 | -25 |
| 2024/11/05 | 14:00 | 38545 | 38595 | 38545 | 38585 | 6480 | 50 | 40 |
| 2024/11/05 | 14:15 | 38585 | 38640 | 38555 | 38570 | 10190 | 85 | -15 |
| 2024/11/05 | 14:30 | 38575 | 38615 | 38570 | 38605 | 6721 | 45 | 30 |
| 2024/11/05 | 14:45 | 38605 | 38645 | 38595 | 38615 | 7819 | 50 | 10 |
| 2024/11/05 | 15:00 | 38615 | 38635 | 38580 | 38580 | 7549 | 55 | -35 |
| 2024/11/05 | 15:15 | 38580 | 38595 | 38500 | 38550 | 12554 | 95 | -30 |
| 2024/11/05 | 15:30 | 38555 | 38675 | 38545 | 38630 | 19382 | 130 | 75 |
| 2024/11/05 | 15:45 | 38660 | 38660 | 38660 | 38660 | 2687 | 0 | 0 |
| 2024/11/05 | 17:00 | 38640 | 38680 | 38565 | 38590 | 6572 | 115 | -50 |
| 2024/11/05 | 17:15 | 38595 | 38635 | 38570 | 38590 | 3356 | 65 | -5 |
| 2024/11/05 | 17:30 | 38595 | 38625 | 38580 | 38600 | 2449 | 45 | 5 |
| 2024/11/05 | 17:45 | 38600 | 38650 | 38600 | 38645 | 2407 | 50 | 45 |
| 2024/11/05 | 18:00 | 38645 | 38675 | 38625 | 38650 | 3457 | 50 | 5 |
| 2024/11/05 | 18:15 | 38655 | 38670 | 38620 | 38625 | 2032 | 50 | -30 |
| 2024/11/05 | 18:30 | 38620 | 38650 | 38605 | 38635 | 2284 | 45 | 15 |
| 2024/11/05 | 18:45 | 38640 | 38640 | 38595 | 38615 | 2253 | 45 | -25 |
| 2024/11/05 | 19:00 | 38615 | 38625 | 38595 | 38595 | 1300 | 30 | -20 |
| 2024/11/05 | 19:15 | 38595 | 38615 | 38545 | 38610 | 2894 | 70 | 15 |
| 2024/11/05 | 19:30 | 38610 | 38635 | 38605 | 38630 | 1463 | 30 | 20 |
| 2024/11/05 | 19:45 | 38630 | 38645 | 38605 | 38625 | 1984 | 40 | -5 |
| 2024/11/05 | 20:00 | 38625 | 38650 | 38620 | 38630 | 1370 | 30 | 5 |
| 2024/11/05 | 20:15 | 38630 | 38640 | 38620 | 38620 | 1033 | 20 | -10 |
| 2024/11/05 | 20:30 | 38625 | 38640 | 38605 | 38630 | 1139 | 35 | 5 |
| 2024/11/05 | 20:45 | 38630 | 38630 | 38585 | 38590 | 2088 | 45 | -40 |
| 2024/11/05 | 21:00 | 38590 | 38615 | 38590 | 38605 | 1592 | 25 | 15 |
| 2024/11/05 | 21:15 | 38605 | 38620 | 38585 | 38600 | 1869 | 35 | -5 |
| 2024/11/05 | 21:30 | 38600 | 38625 | 38590 | 38625 | 1552 | 35 | 25 |
| 2024/11/05 | 21:45 | 38625 | 38650 | 38615 | 38645 | 1831 | 35 | 20 |
| 2024/11/05 | 22:00 | 38645 | 38660 | 38620 | 38620 | 1867 | 40 | -25 |
| 2024/11/05 | 22:15 | 38620 | 38645 | 38620 | 38635 | 861 | 25 | 15 |
| 2024/11/05 | 22:30 | 38635 | 38655 | 38600 | 38600 | 2277 | 55 | -35 |
| 2024/11/05 | 22:45 | 38595 | 38610 | 38575 | 38580 | 2268 | 35 | -15 |
| 2024/11/05 | 23:00 | 38580 | 38610 | 38550 | 38565 | 2849 | 60 | -15 |
| 2024/11/05 | 23:15 | 38565 | 38575 | 38545 | 38555 | 2057 | 30 | -10 |
| 2024/11/05 | 23:30 | 38555 | 38660 | 38545 | 38635 | 8452 | 115 | 80 |
| 2024/11/05 | 23:45 | 38630 | 38845 | 38605 | 38840 | 13238 | 240 | 210 |
| 2024/11/06 | 0:00 | 38850 | 38950 | 38850 | 38880 | 14174 | 100 | 30 |
| 2024/11/06 | 0:15 | 38880 | 38940 | 38850 | 38880 | 6490 | 90 | 0 |
| 2024/11/06 | 0:30 | 38880 | 38970 | 38850 | 38970 | 6852 | 120 | 90 |
| 2024/11/06 | 0:45 | 38965 | 38975 | 38890 | 38955 | 5310 | 85 | -10 |
| 2024/11/06 | 1:00 | 38955 | 39020 | 38925 | 39005 | 6224 | 95 | 50 |
| 2024/11/06 | 1:15 | 39010 | 39060 | 38995 | 39025 | 4639 | 65 | 15 |
| 2024/11/06 | 1:30 | 39025 | 39095 | 39025 | 39055 | 4654 | 70 | 30 |
| 2024/11/06 | 1:45 | 39060 | 39110 | 39045 | 39105 | 3128 | 65 | 45 |
| 2024/11/06 | 2:00 | 39100 | 39105 | 39060 | 39075 | 2969 | 45 | -25 |
| 2024/11/06 | 2:15 | 39075 | 39095 | 39045 | 39055 | 1883 | 50 | -20 |
| 2024/11/06 | 2:30 | 39055 | 39070 | 39010 | 39040 | 1696 | 60 | -15 |
| 2024/11/06 | 2:45 | 39040 | 39070 | 39035 | 39035 | 1552 | 35 | -5 |
| 2024/11/06 | 3:00 | 39040 | 39040 | 38975 | 38975 | 2029 | 65 | -65 |
| 2024/11/06 | 3:15 | 38975 | 39020 | 38935 | 38940 | 3567 | 85 | -35 |
| 2024/11/06 | 3:30 | 38940 | 38975 | 38915 | 38960 | 2235 | 60 | 20 |
| 2024/11/06 | 3:45 | 38960 | 38985 | 38935 | 38980 | 1278 | 50 | 20 |
| 2024/11/06 | 4:00 | 38975 | 39055 | 38975 | 39035 | 3440 | 80 | 60 |
| 2024/11/06 | 4:15 | 39030 | 39035 | 39000 | 39015 | 1239 | 35 | -15 |
| 2024/11/06 | 4:30 | 39015 | 39045 | 39000 | 39020 | 978 | 45 | 5 |
| 2024/11/06 | 4:45 | 39020 | 39020 | 38910 | 38940 | 2160 | 110 | -80 |
| 2024/11/06 | 5:00 | 38935 | 38965 | 38900 | 38955 | 2208 | 65 | 20 |
| 2024/11/06 | 5:15 | 38950 | 38955 | 38900 | 38930 | 1496 | 55 | -20 |
| 2024/11/06 | 5:30 | 38930 | 38955 | 38900 | 38910 | 2029 | 55 | -20 |
| 2024/11/06 | 5:45 | 38910 | 38955 | 38905 | 38940 | 1588 | 50 | 30 |
| 2024/11/06 | 6:00 | 38980 | 38980 | 38980 | 38980 | 1035 | 0 | 0 |
| 2024/11/06 | 8:45 | 38950 | 39010 | 38785 | 38810 | 18124 | 225 | -140 |
| 2024/11/06 | 9:00 | 38805 | 38820 | 38690 | 38770 | 37233 | 130 | -35 |
| 2024/11/06 | 9:15 | 38770 | 38855 | 38730 | 38845 | 21839 | 125 | 75 |
| 2024/11/06 | 9:30 | 38850 | 38980 | 38835 | 38975 | 24191 | 145 | 125 |
| 2024/11/06 | 9:45 | 38975 | 38990 | 38910 | 38960 | 18338 | 80 | -15 |
| 2024/11/06 | 10:00 | 38955 | 39070 | 38955 | 39025 | 28242 | 115 | 70 |
| 2024/11/06 | 10:15 | 39020 | 39020 | 38950 | 39005 | 16492 | 70 | -15 |
| 2024/11/06 | 10:30 | 39000 | 39055 | 38985 | 39015 | 14478 | 70 | 15 |
| 2024/11/06 | 10:45 | 39015 | 39085 | 38975 | 39080 | 13032 | 110 | 65 |
| 2024/11/06 | 11:00 | 39080 | 39225 | 39070 | 39210 | 27396 | 155 | 130 |
| 2024/11/06 | 11:15 | 39205 | 39365 | 39200 | 39360 | 29146 | 165 | 155 |
| 2024/11/06 | 11:30 | 39360 | 39605 | 39360 | 39590 | 39134 | 245 | 230 |
| 2024/11/06 | 11:45 | 39595 | 39715 | 39585 | 39695 | 24092 | 130 | 100 |
| 2024/11/06 | 12:00 | 39700 | 39840 | 39645 | 39785 | 40360 | 195 | 85 |
| 2024/11/06 | 12:15 | 39785 | 39855 | 39700 | 39710 | 31414 | 155 | -75 |
| 2024/11/06 | 12:30 | 39710 | 39710 | 39445 | 39635 | 57795 | 265 | -75 |
| 2024/11/06 | 12:45 | 39630 | 39700 | 39535 | 39555 | 36399 | 165 | -75 |
| 2024/11/06 | 13:00 | 39560 | 39580 | 39305 | 39485 | 44189 | 275 | -75 |
| 2024/11/06 | 13:15 | 39485 | 39500 | 39400 | 39425 | 20418 | 100 | -60 |
| 2024/11/06 | 13:30 | 39430 | 39480 | 39330 | 39390 | 25604 | 150 | -40 |
| 2024/11/06 | 13:45 | 39385 | 39405 | 39305 | 39345 | 21237 | 100 | -40 |
| 2024/11/06 | 14:00 | 39340 | 39340 | 39155 | 39215 | 42836 | 185 | -125 |
| 2024/11/06 | 14:15 | 39215 | 39325 | 39185 | 39275 | 24472 | 140 | 60 |
| 2024/11/06 | 14:30 | 39275 | 39430 | 39240 | 39390 | 18917 | 190 | 115 |
| 2024/11/06 | 14:45 | 39390 | 39475 | 39365 | 39455 | 19565 | 110 | 65 |
| 2024/11/06 | 15:00 | 39450 | 39490 | 39350 | 39480 | 25097 | 140 | 30 |
| 2024/11/06 | 15:15 | 39480 | 39555 | 39440 | 39540 | 26466 | 115 | 60 |
| 2024/11/06 | 15:30 | 39545 | 39785 | 39500 | 39770 | 23282 | 285 | 225 |
| 2024/11/06 | 15:45 | 39700 | 39700 | 39700 | 39700 | 3034 | 0 | 0 |
| 2024/11/06 | 17:00 | 39790 | 39960 | 39790 | 39930 | 23614 | 170 | 140 |
| 2024/11/06 | 17:15 | 39930 | 40055 | 39855 | 40035 | 15729 | 200 | 105 |
| 2024/11/06 | 17:30 | 40035 | 40160 | 40005 | 40110 | 18527 | 155 | 75 |
| 2024/11/06 | 17:45 | 40105 | 40175 | 40055 | 40105 | 11704 | 120 | 0 |
| 2024/11/06 | 18:00 | 40100 | 40115 | 39940 | 40005 | 15494 | 175 | -95 |
| 2024/11/06 | 18:15 | 40005 | 40030 | 39905 | 39965 | 8286 | 125 | -40 |
| 2024/11/06 | 18:30 | 39960 | 40050 | 39955 | 40005 | 7773 | 95 | 45 |
| 2024/11/06 | 18:45 | 40005 | 40080 | 39995 | 40080 | 7381 | 85 | 75 |
| 2024/11/06 | 19:00 | 40080 | 40140 | 39955 | 39965 | 14781 | 185 | -115 |
| 2024/11/06 | 19:15 | 39970 | 40040 | 39955 | 40005 | 6804 | 85 | 35 |
| 2024/11/06 | 19:30 | 40000 | 40035 | 39960 | 40010 | 4046 | 75 | 10 |
| 2024/11/06 | 19:45 | 40010 | 40025 | 39970 | 39985 | 5183 | 55 | -25 |
| 2024/11/06 | 20:00 | 39985 | 39995 | 39920 | 39980 | 6802 | 75 | -5 |
| 2024/11/06 | 20:15 | 39975 | 40035 | 39960 | 39965 | 5052 | 75 | -10 |
| 2024/11/06 | 20:30 | 39970 | 39970 | 39890 | 39905 | 6230 | 80 | -65 |
| 2024/11/06 | 20:45 | 39905 | 39910 | 39700 | 39800 | 14094 | 210 | -105 |
| 2024/11/06 | 21:00 | 39805 | 39935 | 39775 | 39905 | 11301 | 160 | 100 |
| 2024/11/06 | 21:15 | 39910 | 40010 | 39905 | 39980 | 8736 | 105 | 70 |
| 2024/11/06 | 21:30 | 39985 | 40030 | 39970 | 40020 | 5481 | 60 | 35 |
| 2024/11/06 | 21:45 | 40020 | 40130 | 39995 | 40110 | 9031 | 135 | 90 |
| 2024/11/06 | 22:00 | 40115 | 40120 | 39905 | 39925 | 11107 | 215 | -190 |
| 2024/11/06 | 22:15 | 39930 | 40010 | 39860 | 39935 | 8852 | 150 | 5 |
| 2024/11/06 | 22:30 | 39935 | 39940 | 39855 | 39895 | 6908 | 85 | -40 |
| 2024/11/06 | 22:45 | 39890 | 39935 | 39840 | 39935 | 8153 | 95 | 45 |
| 2024/11/06 | 23:00 | 39935 | 39940 | 39850 | 39910 | 7049 | 90 | -25 |
| 2024/11/06 | 23:15 | 39910 | 39980 | 39875 | 39895 | 7222 | 105 | -15 |
| 2024/11/06 | 23:30 | 39900 | 39930 | 39780 | 39790 | 20028 | 150 | -110 |
| 2024/11/06 | 23:45 | 39790 | 39805 | 39435 | 39545 | 35130 | 370 | -245 |
| 2024/11/07 | 0:00 | 39550 | 39650 | 39460 | 39630 | 18810 | 190 | 80 |
| 2024/11/07 | 0:15 | 39620 | 39735 | 39580 | 39710 | 14860 | 155 | 90 |
| 2024/11/07 | 0:30 | 39710 | 39730 | 39570 | 39605 | 12398 | 160 | -105 |
| 2024/11/07 | 0:45 | 39605 | 39635 | 39540 | 39610 | 9596 | 95 | 5 |
| 2024/11/07 | 1:00 | 39615 | 39670 | 39540 | 39665 | 7604 | 130 | 50 |
| 2024/11/07 | 1:15 | 39660 | 39705 | 39605 | 39665 | 6325 | 100 | 5 |
| 2024/11/07 | 1:30 | 39665 | 39705 | 39615 | 39700 | 5083 | 90 | 35 |
| 2024/11/07 | 1:45 | 39700 | 39700 | 39630 | 39680 | 3309 | 70 | -20 |
| 2024/11/07 | 2:00 | 39680 | 39730 | 39645 | 39725 | 2830 | 85 | 45 |
| 2024/11/07 | 2:15 | 39725 | 39725 | 39640 | 39685 | 2652 | 85 | -40 |
| 2024/11/07 | 2:30 | 39685 | 39760 | 39680 | 39755 | 2588 | 80 | 70 |
| 2024/11/07 | 2:45 | 39755 | 39800 | 39750 | 39795 | 3119 | 50 | 40 |
| 2024/11/07 | 3:00 | 39795 | 39870 | 39770 | 39855 | 4414 | 100 | 60 |
| 2024/11/07 | 3:15 | 39860 | 39910 | 39850 | 39895 | 2841 | 60 | 35 |
| 2024/11/07 | 3:30 | 39895 | 39935 | 39895 | 39915 | 1684 | 40 | 20 |
| 2024/11/07 | 3:45 | 39910 | 39940 | 39910 | 39925 | 1445 | 30 | 15 |
| 2024/11/07 | 4:00 | 39925 | 40005 | 39920 | 39985 | 5058 | 85 | 60 |
| 2024/11/07 | 4:15 | 39985 | 39995 | 39880 | 39885 | 2240 | 115 | -100 |
| 2024/11/07 | 4:30 | 39885 | 39915 | 39840 | 39850 | 3309 | 75 | -35 |
| 2024/11/07 | 4:45 | 39845 | 39860 | 39820 | 39855 | 1532 | 40 | 10 |
| 2024/11/07 | 5:00 | 39855 | 39925 | 39830 | 39920 | 1981 | 95 | 65 |
| 2024/11/07 | 5:15 | 39915 | 39965 | 39910 | 39955 | 3487 | 55 | 40 |
| 2024/11/07 | 5:30 | 39955 | 40015 | 39935 | 40005 | 3051 | 80 | 50 |
| 2024/11/07 | 5:45 | 40005 | 40030 | 39980 | 39990 | 1720 | 50 | -15 |
| 2024/11/07 | 6:00 | 40030 | 40030 | 40030 | 40030 | 1154 | 0 | 0 |
| 2024/11/07 | 8:45 | 39990 | 39995 | 39790 | 39830 | 21243 | 205 | -160 |
| 2024/11/07 | 9:00 | 39830 | 39935 | 39725 | 39755 | 42505 | 210 | -75 |
| 2024/11/07 | 9:15 | 39760 | 39815 | 39415 | 39475 | 38144 | 400 | -285 |
| 2024/11/07 | 9:30 | 39480 | 39590 | 39375 | 39395 | 27951 | 215 | -85 |
| 2024/11/07 | 9:45 | 39395 | 39410 | 39230 | 39315 | 29526 | 180 | -80 |
| 2024/11/07 | 10:00 | 39320 | 39340 | 39035 | 39210 | 33428 | 305 | -110 |
| 2024/11/07 | 10:15 | 39210 | 39230 | 39105 | 39220 | 19159 | 125 | 10 |
| 2024/11/07 | 10:30 | 39220 | 39405 | 39210 | 39330 | 26992 | 195 | 110 |
| 2024/11/07 | 10:45 | 39330 | 39400 | 39325 | 39360 | 10041 | 75 | 30 |
| 2024/11/07 | 11:00 | 39365 | 39400 | 39245 | 39290 | 12527 | 155 | -75 |
| 2024/11/07 | 11:15 | 39295 | 39360 | 39280 | 39335 | 10754 | 80 | 40 |
| 2024/11/07 | 11:30 | 39340 | 39430 | 39330 | 39385 | 6537 | 100 | 45 |
| 2024/11/07 | 11:45 | 39385 | 39420 | 39375 | 39420 | 4010 | 45 | 35 |
| 2024/11/07 | 12:00 | 39420 | 39480 | 39410 | 39450 | 6587 | 70 | 30 |
| 2024/11/07 | 12:15 | 39450 | 39495 | 39445 | 39465 | 6861 | 50 | 15 |
| 2024/11/07 | 12:30 | 39470 | 39510 | 39375 | 39460 | 17680 | 135 | -10 |
| 2024/11/07 | 12:45 | 39455 | 39460 | 39340 | 39375 | 14137 | 120 | -80 |
| 2024/11/07 | 13:00 | 39380 | 39400 | 39310 | 39330 | 10400 | 90 | -50 |
| 2024/11/07 | 13:15 | 39330 | 39360 | 39265 | 39295 | 11035 | 95 | -35 |
| 2024/11/07 | 13:30 | 39295 | 39360 | 39285 | 39340 | 8303 | 75 | 45 |
| 2024/11/07 | 13:45 | 39340 | 39370 | 39320 | 39335 | 7496 | 50 | -5 |
| 2024/11/07 | 14:00 | 39335 | 39385 | 39320 | 39355 | 10129 | 65 | 20 |
| 2024/11/07 | 14:15 | 39360 | 39390 | 39320 | 39345 | 7357 | 70 | -15 |
| 2024/11/07 | 14:30 | 39345 | 39395 | 39325 | 39355 | 8808 | 70 | 10 |
| 2024/11/07 | 14:45 | 39355 | 39410 | 39335 | 39405 | 11547 | 75 | 50 |
| 2024/11/07 | 15:00 | 39405 | 39425 | 39345 | 39350 | 11035 | 80 | -55 |
| 2024/11/07 | 15:15 | 39350 | 39425 | 39310 | 39395 | 13318 | 115 | 45 |
| 2024/11/07 | 15:30 | 39395 | 39400 | 39245 | 39260 | 16284 | 155 | -135 |
| 2024/11/07 | 15:45 | 39240 | 39240 | 39240 | 39240 | 2793 | 0 | 0 |
| 2024/11/07 | 17:00 | 39170 | 39295 | 39165 | 39240 | 14073 | 130 | 70 |
| 2024/11/07 | 17:15 | 39240 | 39345 | 39240 | 39345 | 6841 | 105 | 105 |
| 2024/11/07 | 17:30 | 39345 | 39370 | 39290 | 39360 | 7039 | 80 | 15 |
| 2024/11/07 | 17:45 | 39360 | 39390 | 39335 | 39385 | 4461 | 55 | 25 |
| 2024/11/07 | 18:00 | 39380 | 39390 | 39300 | 39310 | 7538 | 90 | -70 |
| 2024/11/07 | 18:15 | 39310 | 39380 | 39310 | 39365 | 3794 | 70 | 55 |
| 2024/11/07 | 18:30 | 39365 | 39415 | 39335 | 39335 | 6723 | 80 | -30 |
| 2024/11/07 | 18:45 | 39330 | 39335 | 39300 | 39305 | 4845 | 35 | -25 |
| 2024/11/07 | 19:00 | 39305 | 39340 | 39285 | 39335 | 3370 | 55 | 30 |
| 2024/11/07 | 19:15 | 39335 | 39345 | 39265 | 39305 | 3210 | 80 | -30 |
| 2024/11/07 | 19:30 | 39305 | 39320 | 39280 | 39315 | 2385 | 40 | 10 |
| 2024/11/07 | 19:45 | 39315 | 39340 | 39285 | 39340 | 2279 | 55 | 25 |
| 2024/11/07 | 20:00 | 39345 | 39365 | 39310 | 39310 | 2288 | 55 | -35 |
| 2024/11/07 | 20:15 | 39310 | 39320 | 39285 | 39290 | 1987 | 35 | -20 |
| 2024/11/07 | 20:30 | 39290 | 39330 | 39255 | 39325 | 3120 | 75 | 35 |
| 2024/11/07 | 20:45 | 39325 | 39340 | 39310 | 39325 | 1868 | 30 | 0 |
| 2024/11/07 | 21:00 | 39325 | 39355 | 39305 | 39335 | 2776 | 50 | 10 |
| 2024/11/07 | 21:15 | 39335 | 39360 | 39305 | 39355 | 1730 | 55 | 20 |
| 2024/11/07 | 21:30 | 39355 | 39370 | 39330 | 39335 | 3685 | 40 | -20 |
| 2024/11/07 | 21:45 | 39335 | 39345 | 39310 | 39325 | 3277 | 35 | -10 |
| 2024/11/07 | 22:00 | 39330 | 39375 | 39325 | 39370 | 2746 | 50 | 40 |
| 2024/11/07 | 22:15 | 39370 | 39390 | 39350 | 39360 | 2534 | 40 | -10 |
| 2024/11/07 | 22:30 | 39355 | 39365 | 39295 | 39330 | 5634 | 70 | -25 |
| 2024/11/07 | 22:45 | 39325 | 39350 | 39295 | 39310 | 2552 | 55 | -15 |
| 2024/11/07 | 23:00 | 39315 | 39385 | 39295 | 39385 | 3113 | 90 | 70 |
| 2024/11/07 | 23:15 | 39385 | 39390 | 39345 | 39370 | 3931 | 45 | -15 |
| 2024/11/07 | 23:30 | 39370 | 39455 | 39315 | 39440 | 14231 | 140 | 70 |
| 2024/11/07 | 23:45 | 39440 | 39505 | 39375 | 39485 | 10919 | 130 | 45 |
| 2024/11/08 | 0:00 | 39485 | 39530 | 39470 | 39490 | 8604 | 60 | 5 |
| 2024/11/08 | 0:15 | 39490 | 39520 | 39435 | 39440 | 7811 | 85 | -50 |
| 2024/11/08 | 0:30 | 39440 | 39470 | 39395 | 39410 | 5326 | 75 | -30 |
| 2024/11/08 | 0:45 | 39415 | 39490 | 39405 | 39480 | 6010 | 85 | 65 |
| 2024/11/08 | 1:00 | 39485 | 39495 | 39405 | 39435 | 4949 | 90 | -50 |
| 2024/11/08 | 1:15 | 39435 | 39480 | 39420 | 39445 | 2576 | 60 | 10 |
| 2024/11/08 | 1:30 | 39440 | 39445 | 39330 | 39365 | 5380 | 115 | -75 |
| 2024/11/08 | 1:45 | 39365 | 39475 | 39365 | 39470 | 2660 | 110 | 105 |
| 2024/11/08 | 2:00 | 39465 | 39495 | 39450 | 39485 | 1996 | 45 | 20 |
| 2024/11/08 | 2:15 | 39485 | 39535 | 39470 | 39535 | 2262 | 65 | 50 |
| 2024/11/08 | 2:30 | 39530 | 39530 | 39460 | 39490 | 2000 | 70 | -40 |
| 2024/11/08 | 2:45 | 39490 | 39535 | 39490 | 39530 | 1768 | 45 | 40 |
| 2024/11/08 | 3:00 | 39535 | 39560 | 39505 | 39525 | 2727 | 55 | -10 |
| 2024/11/08 | 3:15 | 39530 | 39530 | 39485 | 39505 | 1556 | 45 | -25 |
| 2024/11/08 | 3:30 | 39500 | 39505 | 39450 | 39450 | 1587 | 55 | -50 |
| 2024/11/08 | 3:45 | 39455 | 39530 | 39445 | 39480 | 2110 | 85 | 25 |
| 2024/11/08 | 4:00 | 39475 | 39560 | 39440 | 39505 | 4527 | 120 | 30 |
| 2024/11/08 | 4:15 | 39505 | 39555 | 39505 | 39550 | 1408 | 50 | 45 |
| 2024/11/08 | 4:30 | 39545 | 39585 | 39505 | 39550 | 4185 | 80 | 5 |
| 2024/11/08 | 4:45 | 39555 | 39620 | 39525 | 39615 | 3624 | 95 | 60 |
| 2024/11/08 | 5:00 | 39615 | 39630 | 39540 | 39615 | 4811 | 90 | 0 |
| 2024/11/08 | 5:15 | 39620 | 39665 | 39605 | 39665 | 3752 | 60 | 45 |
| 2024/11/08 | 5:30 | 39660 | 39700 | 39645 | 39670 | 3283 | 55 | 10 |
| 2024/11/08 | 5:45 | 39675 | 39700 | 39655 | 39680 | 3264 | 45 | 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
2024/11/10
2024/11/5~11/8 日経225先物、時間帯別変動幅
