日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2025/03/24 9:00 37560 37590 37460 37470 2487 130 -90
2025/03/24 9:15 37470 37510 37430 37450 1239 80 -20
2025/03/24 9:30 37450 37450 37380 37410 980 70 -40
2025/03/24 9:45 37410 37540 37410 37520 975 130 110
2025/03/24 10:00 37520 37520 37420 37510 1011 100 -10
2025/03/24 10:15 37510 37520 37480 37480 463 40 -30
2025/03/24 10:30 37480 37500 37440 37460 636 60 -20
2025/03/24 10:45 37460 37480 37430 37430 341 50 -30
2025/03/24 11:00 37430 37450 37410 37420 367 40 -10
2025/03/24 11:15 37420 37430 37400 37430 380 30 10
2025/03/24 11:30 37440 37440 37400 37440 249 40 0
2025/03/24 11:45 37440 37460 37430 37440 201 30 0
2025/03/24 12:00 37450 37480 37450 37480 176 30 30
2025/03/24 12:15 37470 37470 37450 37450 186 20 -20
2025/03/24 12:30 37450 37450 37380 37440 707 70 -10
2025/03/24 12:45 37430 37430 37400 37410 439 30 -20
2025/03/24 13:00 37410 37440 37400 37420 545 40 10
2025/03/24 13:15 37420 37420 37390 37400 309 30 -20
2025/03/24 13:30 37390 37420 37380 37410 359 40 20
2025/03/24 13:45 37410 37410 37390 37410 249 20 0
2025/03/24 14:00 37410 37440 37410 37430 412 30 20
2025/03/24 14:15 37440 37440 37420 37420 311 20 -20
2025/03/24 14:30 37410 37420 37400 37410 417 20 0
2025/03/24 14:45 37400 37430 37390 37420 430 40 20
2025/03/24 15:00 37420 37430 37400 37410 477 30 -10
2025/03/24 15:15 37410 37430 37370 37390 648 60 -20
2025/03/24 15:30 37380 37390 37310 37330 1205 80 -50
2025/03/24 15:45 37350 37350 37350 37350 483 0 0
2025/03/24 17:00 37430 37470 37410 37460 403 60 30
2025/03/24 17:15 37460 37470 37440 37440 185 30 -20
2025/03/24 17:30 37430 37430 37390 37400 213 40 -30
2025/03/24 17:45 37400 37420 37400 37420 87 20 20
2025/03/24 18:00 37420 37430 37400 37430 139 30 10
2025/03/24 18:15 37420 37420 37370 37380 215 50 -40
2025/03/24 18:30 37380 37390 37340 37370 169 50 -10
2025/03/24 18:45 37360 37390 37360 37360 92 30 0
2025/03/24 19:00 37360 37370 37360 37360 69 10 0
2025/03/24 19:15 37370 37400 37370 37390 49 30 20
2025/03/24 19:30 37390 37440 37390 37440 157 50 50
2025/03/24 19:45 37440 37460 37440 37460 86 20 20
2025/03/24 20:00 37450 37470 37450 37470 91 20 20
2025/03/24 20:15 37470 37500 37470 37490 162 30 20
2025/03/24 20:30 37480 37490 37480 37480 70 10 0
2025/03/24 20:45 37480 37480 37450 37460 68 30 -20
2025/03/24 21:00 37450 37470 37430 37470 161 40 20
2025/03/24 21:15 37460 37460 37450 37460 50 10 0
2025/03/24 21:30 37460 37470 37460 37460 42 10 0
2025/03/24 21:45 37460 37460 37450 37450 37 10 -10
2025/03/24 22:00 37450 37460 37440 37450 59 20 0
2025/03/24 22:15 37440 37460 37440 37460 107 20 20
2025/03/24 22:30 37450 37520 37450 37490 263 70 40
2025/03/24 22:45 37490 37560 37490 37550 369 70 60
2025/03/24 23:00 37550 37560 37540 37550 168 20 0
2025/03/24 23:15 37550 37610 37540 37610 224 70 60
2025/03/24 23:30 37600 37610 37580 37590 205 30 -10
2025/03/24 23:45 37590 37670 37590 37670 364 80 80
2025/03/25 0:00 37670 37690 37640 37670 166 50 0
2025/03/25 0:15 37670 37680 37650 37660 49 30 -10
2025/03/25 0:30 37660 37670 37650 37660 189 20 0
2025/03/25 0:45 37660 37710 37650 37710 569 60 50
2025/03/25 1:00 37710 37740 37700 37720 399 40 10
2025/03/25 1:15 37720 37730 37660 37660 578 70 -60
2025/03/25 1:30 37660 37660 37610 37630 226 50 -30
2025/03/25 1:45 37640 37650 37630 37640 178 20 0
2025/03/25 2:00 37630 37640 37620 37620 173 20 -10
2025/03/25 2:15 37620 37650 37620 37650 108 30 30
2025/03/25 2:30 37650 37660 37640 37640 76 20 -10
2025/03/25 2:45 37640 37660 37640 37660 68 20 20
2025/03/25 3:00 37660 37660 37620 37630 73 40 -30
2025/03/25 3:15 37630 37640 37620 37620 44 20 -10
2025/03/25 3:30 37620 37680 37620 37680 304 60 60
2025/03/25 3:45 37690 37700 37660 37690 359 40 0
2025/03/25 4:00 37700 37710 37690 37690 79 20 -10
2025/03/25 4:15 37700 37720 37700 37700 64 20 0
2025/03/25 4:30 37700 37720 37700 37720 45 20 20
2025/03/25 4:45 37720 37740 37710 37730 176 30 10
2025/03/25 5:00 37720 37730 37710 37710 44 20 -10
2025/03/25 5:15 37720 37720 37710 37710 8 10 -10
2025/03/25 5:30 37700 37700 37680 37680 20 20 -20
2025/03/25 5:45 37690 37710 37690 37690 32 20 0
2025/03/25 6:00 37720 37720 37720 37720 28 0 0
2025/03/25 8:45 37750 37770 37700 37720 1054 70 -30
2025/03/25 9:00 37730 37820 37710 37810 2743 110 80
2025/03/25 9:15 37810 37860 37730 37820 2087 130 10
2025/03/25 9:30 37830 37870 37810 37850 1225 60 20
2025/03/25 9:45 37850 37860 37800 37830 1172 60 -20
2025/03/25 10:00 37820 37830 37760 37800 1381 70 -20
2025/03/25 10:15 37810 37810 37670 37670 1598 140 -140
2025/03/25 10:30 37670 37700 37630 37680 906 70 10
2025/03/25 10:45 37680 37680 37630 37640 417 50 -40
2025/03/25 11:00 37650 37680 37640 37660 719 40 10
2025/03/25 11:15 37650 37650 37600 37630 719 50 -20
2025/03/25 11:30 37630 37650 37630 37640 209 20 10
2025/03/25 11:45 37640 37640 37610 37640 151 30 0
2025/03/25 12:00 37650 37670 37630 37650 390 40 0
2025/03/25 12:15 37650 37650 37620 37630 118 30 -20
2025/03/25 12:30 37630 37630 37560 37590 957 70 -40
2025/03/25 12:45 37600 37600 37520 37540 829 80 -60
2025/03/25 13:00 37540 37550 37520 37530 409 30 -10
2025/03/25 13:15 37520 37520 37430 37450 1274 90 -70
2025/03/25 13:30 37450 37510 37430 37500 682 80 50
2025/03/25 13:45 37500 37530 37500 37510 505 30 10
2025/03/25 14:00 37510 37520 37500 37520 382 20 10
2025/03/25 14:15 37520 37560 37520 37560 516 40 40
2025/03/25 14:30 37550 37560 37540 37560 274 20 10
2025/03/25 14:45 37560 37570 37550 37550 462 20 -10
2025/03/25 15:00 37550 37580 37540 37570 593 40 20
2025/03/25 15:15 37560 37580 37520 37550 1047 60 -10
2025/03/25 15:30 37550 37570 37530 37550 1029 40 0
2025/03/25 15:45 37580 37580 37580 37580 613 0 0
2025/03/25 17:00 37580 37630 37570 37600 784 60 20
2025/03/25 17:15 37600 37600 37560 37570 178 40 -30
2025/03/25 17:30 37570 37620 37560 37620 159 60 50
2025/03/25 17:45 37620 37660 37620 37630 216 40 10
2025/03/25 18:00 37630 37640 37590 37590 90 50 -40
2025/03/25 18:15 37600 37620 37590 37610 87 30 10
2025/03/25 18:30 37620 37660 37620 37660 127 40 40
2025/03/25 18:45 37660 37660 37640 37660 79 20 0
2025/03/25 19:00 37660 37660 37630 37640 90 30 -20
2025/03/25 19:15 37650 37670 37650 37670 104 20 20
2025/03/25 19:30 37670 37700 37670 37700 71 30 30
2025/03/25 19:45 37690 37710 37690 37710 163 20 20
2025/03/25 20:00 37710 37730 37700 37710 309 30 0
2025/03/25 20:15 37710 37720 37710 37720 63 10 10
2025/03/25 20:30 37720 37740 37720 37740 149 20 20
2025/03/25 20:45 37740 37760 37740 37760 120 20 20
2025/03/25 21:00 37770 37780 37730 37750 111 50 -20
2025/03/25 21:15 37740 37750 37730 37730 68 20 -10
2025/03/25 21:30 37730 37740 37710 37730 115 30 0
2025/03/25 21:45 37720 37720 37660 37680 248 60 -40
2025/03/25 22:00 37670 37690 37660 37680 206 30 10
2025/03/25 22:15 37670 37680 37660 37660 135 20 -10
2025/03/25 22:30 37660 37700 37610 37630 409 90 -30
2025/03/25 22:45 37640 37660 37600 37620 337 60 -20
2025/03/25 23:00 37620 37620 37540 37600 386 80 -20
2025/03/25 23:15 37590 37610 37580 37610 112 30 20
2025/03/25 23:30 37620 37630 37600 37630 127 30 10
2025/03/25 23:45 37630 37650 37630 37650 192 20 20
2025/03/26 0:00 37650 37670 37650 37670 232 20 20
2025/03/26 0:15 37670 37670 37630 37650 187 40 -20
2025/03/26 0:30 37650 37650 37610 37620 166 40 -30
2025/03/26 0:45 37620 37630 37600 37620 75 30 0
2025/03/26 1:00 37630 37680 37630 37670 162 50 40
2025/03/26 1:15 37670 37700 37660 37700 116 40 30
2025/03/26 1:30 37700 37700 37690 37700 61 10 0
2025/03/26 1:45 37690 37720 37690 37710 48 30 20
2025/03/26 2:00 37720 37750 37720 37740 77 30 20
2025/03/26 2:15 37740 37750 37680 37680 102 70 -60
2025/03/26 2:30 37680 37720 37680 37700 86 40 20
2025/03/26 2:45 37700 37720 37700 37710 67 20 10
2025/03/26 3:00 37700 37750 37690 37740 131 60 40
2025/03/26 3:15 37740 37750 37730 37740 74 20 0
2025/03/26 3:30 37750 37750 37720 37720 130 30 -30
2025/03/26 3:45 37720 37760 37710 37750 89 50 30
2025/03/26 4:00 37750 37770 37740 37750 258 30 0
2025/03/26 4:15 37750 37760 37750 37750 118 10 0
2025/03/26 4:30 37750 37790 37750 37790 121 40 40
2025/03/26 4:45 37790 37820 37780 37810 228 40 20
2025/03/26 5:00 37820 37830 37820 37820 125 10 0
2025/03/26 5:15 37810 37810 37810 37810 7 0 0
2025/03/26 5:30 37810 37810 37810 37810 19 0 0
2025/03/26 5:45 37810 37820 37800 37810 33 20 0
2025/03/26 6:00 37820 37820 37820 37820 32 0 0
2025/03/26 8:45 37840 37900 37820 37850 1352 80 10
2025/03/26 9:00 37850 37870 37730 37780 2684 140 -70
2025/03/26 9:15 37780 37810 37720 37780 1274 90 0
2025/03/26 9:30 37770 37900 37760 37850 2111 140 80
2025/03/26 9:45 37860 37880 37790 37800 1070 90 -60
2025/03/26 10:00 37800 37800 37700 37720 1441 100 -80
2025/03/26 10:15 37720 37740 37670 37670 864 70 -50
2025/03/26 10:30 37670 37690 37640 37670 1112 50 0
2025/03/26 10:45 37660 37700 37620 37690 860 80 30
2025/03/26 11:00 37690 37690 37640 37650 376 50 -40
2025/03/26 11:15 37650 37670 37630 37640 396 40 -10
2025/03/26 11:30 37650 37680 37650 37680 201 30 30
2025/03/26 11:45 37690 37710 37660 37700 854 50 10
2025/03/26 12:00 37690 37710 37690 37710 326 20 20
2025/03/26 12:15 37710 37710 37690 37700 315 20 -10
2025/03/26 12:30 37700 37710 37670 37700 726 40 0
2025/03/26 12:45 37710 37760 37710 37760 793 50 50
2025/03/26 13:00 37770 37800 37770 37770 937 30 0
2025/03/26 13:15 37770 37800 37750 37790 310 50 20
2025/03/26 13:30 37800 37860 37790 37860 813 70 60
2025/03/26 13:45 37850 37860 37820 37850 678 40 0
2025/03/26 14:00 37850 37940 37850 37940 1284 90 90
2025/03/26 14:15 37940 37970 37900 37910 1120 70 -30
2025/03/26 14:30 37900 37940 37890 37910 1137 50 10
2025/03/26 14:45 37910 37910 37770 37790 1590 140 -120
2025/03/26 15:00 37790 37850 37780 37810 919 70 20
2025/03/26 15:15 37800 37820 37770 37780 1282 50 -20
2025/03/26 15:30 37780 37810 37770 37790 1038 40 10
2025/03/26 15:45 37800 37800 37800 37800 637 0 0
2025/03/26 17:00 37790 37810 37720 37740 614 90 -50
2025/03/26 17:15 37750 37760 37710 37750 326 50 0
2025/03/26 17:30 37750 37750 37720 37750 277 30 0
2025/03/26 17:45 37740 37740 37700 37720 254 40 -20
2025/03/26 18:00 37720 37720 37700 37720 143 20 0
2025/03/26 18:15 37720 37720 37680 37700 183 40 -20
2025/03/26 18:30 37700 37720 37700 37710 193 20 10
2025/03/26 18:45 37700 37710 37680 37680 97 30 -20
2025/03/26 19:00 37670 37680 37670 37680 153 10 10
2025/03/26 19:15 37680 37700 37680 37700 58 20 20
2025/03/26 19:30 37690 37730 37690 37720 106 40 30
2025/03/26 19:45 37720 37750 37720 37750 164 30 30
2025/03/26 20:00 37750 37750 37720 37720 85 30 -30
2025/03/26 20:15 37720 37740 37720 37730 50 20 10
2025/03/26 20:30 37720 37750 37720 37750 61 30 30
2025/03/26 20:45 37750 37770 37750 37760 106 20 10
2025/03/26 21:00 37760 37760 37740 37750 87 20 -10
2025/03/26 21:15 37750 37750 37740 37750 39 10 0
2025/03/26 21:30 37750 37770 37740 37760 94 30 10
2025/03/26 21:45 37770 37790 37770 37780 370 20 10
2025/03/26 22:00 37770 37780 37760 37770 64 20 0
2025/03/26 22:15 37770 37770 37720 37730 223 50 -40
2025/03/26 22:30 37740 37780 37740 37750 586 40 10
2025/03/26 22:45 37760 37760 37620 37640 625 140 -120
2025/03/26 23:00 37630 37690 37630 37670 386 60 40
2025/03/26 23:15 37680 37680 37600 37630 405 80 -50
2025/03/26 23:30 37640 37670 37630 37660 186 40 20
2025/03/26 23:45 37670 37700 37650 37670 239 50 0
2025/03/27 0:00 37670 37700 37670 37690 155 30 20
2025/03/27 0:15 37690 37690 37610 37630 227 80 -60
2025/03/27 0:30 37640 37660 37630 37640 105 30 0
2025/03/27 0:45 37640 37650 37560 37590 920 90 -50
2025/03/27 1:00 37580 37590 37540 37540 525 50 -40
2025/03/27 1:15 37550 37550 37520 37540 284 30 -10
2025/03/27 1:30 37550 37580 37540 37550 186 40 0
2025/03/27 1:45 37560 37580 37500 37530 177 80 -30
2025/03/27 2:00 37530 37560 37530 37550 146 30 20
2025/03/27 2:15 37550 37550 37480 37490 316 70 -60
2025/03/27 2:30 37480 37490 37410 37460 717 80 -20
2025/03/27 2:45 37450 37460 37440 37440 137 20 -10
2025/03/27 3:00 37440 37490 37430 37480 163 60 40
2025/03/27 3:15 37490 37510 37480 37500 236 30 10
2025/03/27 3:30 37490 37510 37450 37450 119 60 -40
2025/03/27 3:45 37450 37460 37410 37430 148 50 -20
2025/03/27 4:00 37430 37440 37410 37420 251 30 -10
2025/03/27 4:15 37420 37470 37420 37430 111 50 10
2025/03/27 4:30 37430 37460 37430 37460 55 30 30
2025/03/27 4:45 37460 37490 37450 37460 146 40 0
2025/03/27 5:00 37460 37470 37450 37460 55 20 0
2025/03/27 5:15 37460 37460 37460 37460 15 0 0
2025/03/27 5:30 37460 37480 37460 37470 12 20 10
2025/03/27 5:45 37470 37470 37450 37450 49 20 -20
2025/03/27 6:00 37440 37440 37440 37440 40 0 0
2025/03/27 8:45 37410 37490 37410 37420 2044 80 10
2025/03/27 9:00 37420 37520 37290 37520 3730 230 100
2025/03/27 9:15 37520 37560 37450 37560 2228 110 40
2025/03/27 9:30 37560 37590 37540 37570 1279 50 10
2025/03/27 9:45 37560 37580 37410 37420 1682 170 -140
2025/03/27 10:00 37420 37450 37370 37390 1372 80 -30
2025/03/27 10:15 37390 37400 37300 37320 1796 100 -70
2025/03/27 10:30 37330 37340 37290 37320 1778 50 -10
2025/03/27 10:45 37320 37360 37290 37290 1576 70 -30
2025/03/27 11:00 37290 37390 37290 37380 793 100 90
2025/03/27 11:15 37380 37420 37370 37400 561 50 20
2025/03/27 11:30 37400 37420 37380 37400 314 40 0
2025/03/27 11:45 37410 37410 37380 37400 323 30 -10
2025/03/27 12:00 37400 37400 37370 37370 327 30 -30
2025/03/27 12:15 37370 37400 37360 37390 334 40 20
2025/03/27 12:30 37380 37410 37320 37340 901 90 -40
2025/03/27 12:45 37340 37360 37320 37360 620 40 20
2025/03/27 13:00 37350 37430 37350 37390 777 80 40
2025/03/27 13:15 37390 37400 37370 37380 414 30 -10
2025/03/27 13:30 37390 37440 37380 37430 632 60 40
2025/03/27 13:45 37440 37460 37440 37450 670 20 10
2025/03/27 14:00 37450 37450 37370 37390 1044 80 -60
2025/03/27 14:15 37390 37400 37380 37400 455 20 10
2025/03/27 14:30 37390 37440 37390 37420 638 50 30
2025/03/27 14:45 37430 37430 37380 37400 863 50 -30
2025/03/27 15:00 37400 37420 37350 37420 1241 70 20
2025/03/27 15:15 37430 37510 37430 37500 2907 80 70
2025/03/27 15:30 37490 37520 37430 37450 2749 90 -40
2025/03/27 15:45 37410 37410 37410 37410 1218 0 0
2025/03/27 17:00 37390 37430 37310 37340 874 120 -50
2025/03/27 17:15 37340 37380 37320 37350 556 60 10
2025/03/27 17:30 37350 37400 37340 37380 263 60 30
2025/03/27 17:45 37380 37460 37370 37460 862 90 80
2025/03/27 18:00 37460 37460 37420 37420 163 40 -40
2025/03/27 18:15 37430 37460 37410 37460 129 50 30
2025/03/27 18:30 37460 37460 37450 37450 129 10 -10
2025/03/27 18:45 37460 37480 37450 37480 89 30 20
2025/03/27 19:00 37480 37490 37480 37490 162 10 10
2025/03/27 19:15 37490 37510 37480 37490 84 30 0
2025/03/27 19:30 37490 37520 37480 37500 201 40 10
2025/03/27 19:45 37500 37500 37480 37480 108 20 -20
2025/03/27 20:00 37470 37500 37440 37440 285 60 -30
2025/03/27 20:15 37450 37460 37440 37450 191 20 0
2025/03/27 20:30 37450 37500 37450 37480 174 50 30
2025/03/27 20:45 37490 37530 37480 37520 184 50 30
2025/03/27 21:00 37520 37530 37500 37500 180 30 -20
2025/03/27 21:15 37490 37500 37460 37470 175 40 -20
2025/03/27 21:30 37470 37520 37460 37470 158 60 0
2025/03/27 21:45 37470 37470 37450 37450 117 20 -20
2025/03/27 22:00 37450 37450 37420 37440 294 30 -10
2025/03/27 22:15 37440 37440 37390 37410 126 50 -30
2025/03/27 22:30 37400 37410 37250 37280 1090 160 -120
2025/03/27 22:45 37290 37430 37290 37410 986 140 120
2025/03/27 23:00 37410 37450 37370 37450 766 80 40
2025/03/27 23:15 37450 37450 37390 37450 340 60 0
2025/03/27 23:30 37460 37520 37460 37520 376 60 60
2025/03/27 23:45 37520 37530 37480 37520 211 50 0
2025/03/28 0:00 37520 37520 37480 37510 200 40 -10
2025/03/28 0:15 37500 37510 37470 37470 101 40 -30
2025/03/28 0:30 37470 37470 37390 37400 477 80 -70
2025/03/28 0:45 37400 37430 37380 37390 238 50 -10
2025/03/28 1:00 37400 37460 37390 37450 279 70 50
2025/03/28 1:15 37450 37510 37440 37470 253 70 20
2025/03/28 1:30 37480 37510 37480 37500 113 30 20
2025/03/28 1:45 37500 37510 37390 37400 127 120 -100
2025/03/28 2:00 37400 37450 37400 37440 129 50 40
2025/03/28 2:15 37440 37450 37380 37380 66 70 -60
2025/03/28 2:30 37380 37410 37380 37380 113 30 0
2025/03/28 2:45 37390 37420 37380 37380 75 40 -10
2025/03/28 3:00 37390 37450 37390 37450 63 60 60
2025/03/28 3:15 37440 37450 37410 37420 43 40 -20
2025/03/28 3:30 37410 37460 37400 37450 162 60 40
2025/03/28 3:45 37450 37460 37400 37400 59 60 -50
2025/03/28 4:00 37410 37450 37410 37450 42 40 40
2025/03/28 4:15 37460 37480 37460 37470 72 20 10
2025/03/28 4:30 37460 37460 37430 37440 79 30 -20
2025/03/28 4:45 37440 37440 37380 37390 168 60 -50
2025/03/28 5:00 37390 37410 37390 37410 62 20 20
2025/03/28 5:15 37400 37410 37390 37400 23 20 0
2025/03/28 5:30 37400 37410 37400 37410 22 10 10
2025/03/28 5:45 37420 37430 37410 37430 18 20 10
2025/03/28 6:00 37420 37420 37420 37420 21 0 0
2025/03/28 8:45 37380 37400 37340 37380 1256 60 0
2025/03/28 9:00 37390 37390 37220 37250 2477 170 -140
2025/03/28 9:15 37250 37290 37220 37230 1624 70 -20
2025/03/28 9:30 37230 37310 37230 37280 934 80 50
2025/03/28 9:45 37270 37270 37150 37150 2168 120 -120
2025/03/28 10:00 37150 37150 37060 37080 2508 90 -70
2025/03/28 10:15 37070 37140 37070 37090 1493 70 20
2025/03/28 10:30 37090 37090 37020 37040 1198 70 -50
2025/03/28 10:45 37050 37050 37010 37010 1057 40 -40
2025/03/28 11:00 37010 37060 37000 37060 1225 60 50
2025/03/28 11:15 37050 37060 37030 37060 1085 30 10
2025/03/28 11:30 37060 37060 37020 37040 679 40 -20
2025/03/28 11:45 37040 37050 37020 37030 369 30 -10
2025/03/28 12:00 37020 37020 37010 37020 326 10 0
2025/03/28 12:15 37020 37050 37020 37050 260 30 30
2025/03/28 12:30 37050 37080 36960 37030 1508 120 -20
2025/03/28 12:45 37030 37060 37000 37010 704 60 -20
2025/03/28 13:00 37000 37000 36950 36950 939 50 -50
2025/03/28 13:15 36950 36980 36900 36950 1758 80 0
2025/03/28 13:30 36950 36980 36950 36980 773 30 30
2025/03/28 13:45 36980 37000 36940 36960 524 60 -20
2025/03/28 14:00 36970 36980 36940 36950 653 40 -20
2025/03/28 14:15 36950 36950 36920 36930 607 30 -20
2025/03/28 14:30 36920 37010 36910 37000 909 100 80
2025/03/28 14:45 37000 37010 36970 36990 1530 40 -10
2025/03/28 15:00 36990 37050 36980 37050 1218 70 60
2025/03/28 15:15 37050 37130 37040 37120 3227 90 70
2025/03/28 15:30 37120 37160 37010 37010 2485 150 -110
2025/03/28 15:45 37010 37010 37010 37010 1216 0 0
2025/03/28 17:15 36835 36845 36760 36790 9512 85 -45
2025/03/28 17:30 36790 36855 36750 36850 7971 105 60
2025/03/28 17:45 36850 36880 36830 36865 6060 50 15
2025/03/28 18:00 36860 36885 36845 36870 3920 40 10
2025/03/28 18:15 36870 36870 36820 36825 3178 50 -45
2025/03/28 18:30 36825 36860 36810 36815 3467 50 -10
2025/03/28 18:45 36810 36815 36765 36795 5635 50 -15
2025/03/28 19:00 36790 36850 36785 36835 4058 65 45
2025/03/28 19:15 36840 36865 36830 36835 2552 35 -5
2025/03/28 19:30 36840 36865 36825 36855 1969 40 15
2025/03/28 19:45 36855 36860 36810 36815 2090 50 -40
2025/03/28 20:00 36810 36825 36780 36795 4259 45 -15
2025/03/28 20:15 36800 36840 36800 36805 2564 40 5
2025/03/28 20:30 36805 36830 36785 36825 2081 45 20
2025/03/28 20:45 36825 36835 36800 36825 1469 35 0
2025/03/28 21:00 36825 36845 36800 36805 2955 45 -20
2025/03/28 21:15 36805 36840 36805 36810 1814 35 5
2025/03/28 21:30 36810 36820 36710 36745 10090 110 -65
2025/03/28 21:45 36745 36775 36720 36720 5430 55 -25
2025/03/28 22:00 36720 36805 36675 36800 15456 130 80
2025/03/28 22:15 36800 36825 36740 36745 7214 85 -55
2025/03/28 22:30 36745 36830 36740 36760 14573 90 15
2025/03/28 22:45 36760 36790 36695 36700 10882 95 -60
2025/03/28 23:00 36705 36725 36535 36555 20075 190 -150
2025/03/28 23:15 36555 36565 36470 36475 15454 95 -80
2025/03/28 23:30 36475 36515 36380 36475 19760 135 0
2025/03/28 23:45 36475 36475 36395 36415 10868 80 -60
2025/03/29 0:00 36415 36495 36345 36485 15656 150 70
2025/03/29 0:15 36480 36525 36440 36525 8270 85 45
2025/03/29 0:30 36520 36560 36475 36490 8639 85 -30
2025/03/29 0:45 36485 36505 36430 36430 5732 75 -55
2025/03/29 1:00 36430 36505 36425 36460 4837 80 30
2025/03/29 1:15 36460 36465 36380 36400 6791 85 -60
2025/03/29 1:30 36395 36450 36395 36400 5370 55 5
2025/03/29 1:45 36400 36450 36380 36390 4100 70 -10
2025/03/29 2:00 36390 36395 36345 36355 5277 50 -35
2025/03/29 2:15 36355 36395 36310 36320 6049 85 -35
2025/03/29 2:30 36320 36345 36310 36330 3448 35 10
2025/03/29 2:45 36325 36375 36315 36370 2999 60 45
2025/03/29 3:00 36370 36420 36355 36385 4226 65 15
2025/03/29 3:15 36390 36420 36355 36365 2999 65 -25
2025/03/29 3:30 36360 36395 36355 36375 1675 40 15
2025/03/29 3:45 36370 36395 36350 36395 1939 45 25
2025/03/29 4:00 36400 36425 36385 36405 2220 40 5
2025/03/29 4:15 36405 36410 36360 36365 1848 50 -40
2025/03/29 4:30 36370 36375 36345 36365 2991 30 -5
2025/03/29 4:45 36365 36410 36350 36380 4073 60 15
2025/03/29 5:00 36380 36385 36320 36330 1811 65 -50
2025/03/29 5:15 36330 36335 36300 36310 1284 35 -20
2025/03/29 5:30 36315 36325 36305 36315 1072 20 0
2025/03/29 5:45 36320 36330 36300 36305 935 30 -15

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

　　　
2025/03/29

2025/3/24~3/28　日経225先物、時間帯別変動幅