日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/03/29 9:00 29350 29405 29250 29300 49288 155 -50
2021/03/29 9:15 29300 29305 29185 29215 36509 120 -85
2021/03/29 9:30 29215 29245 29185 29205 17979 60 -10
2021/03/29 9:45 29210 29245 29185 29215 15856 60 5
2021/03/29 10:00 29210 29260 29175 29250 20026 85 40
2021/03/29 10:15 29245 29255 29205 29235 13531 50 -10
2021/03/29 10:30 29235 29250 29180 29240 17553 70 5
2021/03/29 10:45 29240 29305 29230 29290 22729 75 50
2021/03/29 11:00 29290 29340 29265 29295 18762 75 5
2021/03/29 11:15 29300 29330 29280 29310 13657 50 10
2021/03/29 11:30 29315 29325 29280 29320 9428 45 5
2021/03/29 11:45 29320 29330 29290 29300 5995 40 -20
2021/03/29 12:00 29305 29310 29235 29235 7552 75 -70
2021/03/29 12:15 29235 29285 29235 29280 7966 50 45
2021/03/29 12:30 29285 29335 29255 29335 18248 80 50
2021/03/29 12:45 29340 29400 29330 29390 21895 70 50
2021/03/29 13:00 29395 29400 29335 29355 15442 65 -40
2021/03/29 13:15 29355 29360 29315 29330 13425 45 -25
2021/03/29 13:30 29330 29360 29315 29345 9960 45 15
2021/03/29 13:45 29345 29360 29315 29350 13568 45 5
2021/03/29 14:00 29350 29365 29035 29065 48493 330 -285
2021/03/29 14:15 29070 29200 29055 29165 58889 145 95
2021/03/29 14:30 29165 29205 29010 29120 52840 195 -45
2021/03/29 14:45 29120 29185 29095 29175 49804 90 55
2021/03/29 15:00 29165 29210 29050 29145 56151 160 -20
2021/03/29 15:15 29080 29080 29080 29080 3765 0 0
2021/03/29 16:30 29200 29215 29165 29195 20207 50 -5
2021/03/29 16:45 29195 29260 29175 29225 17566 85 30
2021/03/29 17:00 29220 29230 29175 29185 8586 55 -35
2021/03/29 17:15 29180 29200 29155 29190 8802 45 10
2021/03/29 17:30 29185 29215 29165 29205 6080 50 20
2021/03/29 17:45 29210 29220 29190 29195 4512 30 -15
2021/03/29 18:00 29195 29220 29175 29215 4764 45 20
2021/03/29 18:15 29210 29240 29200 29225 3819 40 15
2021/03/29 18:30 29225 29230 29210 29225 2662 20 0
2021/03/29 18:45 29225 29275 29210 29265 6939 65 40
2021/03/29 19:00 29270 29270 29240 29265 4322 30 -5
2021/03/29 19:15 29265 29270 29240 29255 3147 30 -10
2021/03/29 19:30 29255 29265 29245 29260 2514 20 5
2021/03/29 19:45 29260 29285 29240 29250 4329 45 -10
2021/03/29 20:00 29245 29280 29245 29265 2920 35 20
2021/03/29 20:15 29260 29270 29255 29265 1722 15 5
2021/03/29 20:30 29260 29275 29245 29250 3373 30 -10
2021/03/29 20:45 29250 29255 29235 29240 2731 20 -10
2021/03/29 21:00 29235 29250 29230 29245 2399 20 10
2021/03/29 21:15 29240 29245 29215 29225 2978 30 -15
2021/03/29 21:30 29225 29245 29210 29230 3961 35 5
2021/03/29 21:45 29230 29240 29225 29240 1646 15 10
2021/03/29 22:00 29235 29240 29220 29230 2419 20 -5
2021/03/29 22:15 29225 29260 29220 29260 2258 40 35
2021/03/29 22:30 29260 29320 29240 29305 16947 80 45
2021/03/29 22:45 29310 29315 29255 29270 10848 60 -40
2021/03/29 23:00 29270 29285 29230 29250 13564 55 -20
2021/03/29 23:15 29250 29260 29210 29215 11896 50 -35
2021/03/29 23:30 29210 29250 29200 29220 11321 50 10
2021/03/29 23:45 29220 29235 29195 29215 7859 40 -5
2021/03/30 0:00 29215 29230 29180 29195 7702 50 -20
2021/03/30 0:15 29195 29250 29190 29245 6938 60 50
2021/03/30 0:30 29245 29260 29230 29245 5721 30 0
2021/03/30 0:45 29240 29280 29235 29275 4888 45 35
2021/03/30 1:00 29280 29290 29230 29245 4914 60 -35
2021/03/30 1:15 29240 29280 29240 29275 2262 40 35
2021/03/30 1:30 29270 29345 29265 29335 6486 80 65
2021/03/30 1:45 29335 29360 29315 29355 5193 45 20
2021/03/30 2:00 29355 29380 29340 29365 5338 40 10
2021/03/30 2:15 29365 29380 29355 29365 3930 25 0
2021/03/30 2:30 29365 29420 29360 29380 6122 60 15
2021/03/30 2:45 29375 29405 29365 29370 3670 40 -5
2021/03/30 3:00 29370 29375 29340 29370 3767 35 0
2021/03/30 3:15 29365 29365 29335 29345 3004 30 -20
2021/03/30 3:30 29340 29340 29310 29330 3044 30 -10
2021/03/30 3:45 29325 29360 29300 29320 3624 60 -5
2021/03/30 4:00 29320 29360 29320 29350 3951 40 30
2021/03/30 4:15 29350 29385 29340 29365 3254 45 15
2021/03/30 4:30 29365 29380 29345 29345 2754 35 -20
2021/03/30 4:45 29345 29370 29320 29350 5580 50 5
2021/03/30 5:00 29345 29365 29330 29350 1458 35 5
2021/03/30 5:15 29355 29360 29335 29335 790 25 -20
2021/03/30 5:30 29335 29335 29335 29335 1353 0 0
2021/03/30 8:45 29390 29460 29360 29395 25583 100 5
2021/03/30 9:00 29400 29455 29325 29385 46859 130 -15
2021/03/30 9:15 29390 29485 29365 29405 30672 120 15
2021/03/30 9:30 29405 29420 29330 29345 20349 90 -60
2021/03/30 9:45 29350 29380 29305 29365 19987 75 15
2021/03/30 10:00 29365 29400 29360 29365 11567 40 0
2021/03/30 10:15 29365 29400 29315 29345 15484 85 -20
2021/03/30 10:30 29345 29345 29305 29340 14606 40 -5
2021/03/30 10:45 29335 29340 29280 29335 13824 60 0
2021/03/30 11:00 29335 29355 29320 29355 10425 35 20
2021/03/30 11:15 29355 29375 29340 29370 9019 35 15
2021/03/30 11:30 29370 29395 29365 29380 7216 30 10
2021/03/30 11:45 29380 29400 29365 29370 5874 35 -10
2021/03/30 12:00 29370 29410 29365 29395 6618 45 25
2021/03/30 12:15 29395 29425 29390 29400 6498 35 5
2021/03/30 12:30 29400 29435 29395 29425 13101 40 25
2021/03/30 12:45 29430 29440 29405 29420 7349 35 -10
2021/03/30 13:00 29420 29425 29370 29385 9161 55 -35
2021/03/30 13:15 29385 29415 29385 29390 6250 30 5
2021/03/30 13:30 29390 29415 29390 29415 5721 25 25
2021/03/30 13:45 29410 29425 29390 29395 7061 35 -15
2021/03/30 14:00 29395 29395 29340 29360 12313 55 -35
2021/03/30 14:15 29360 29400 29355 29400 9622 45 40
2021/03/30 14:30 29395 29425 29385 29410 10638 40 15
2021/03/30 14:45 29415 29435 29400 29410 24106 35 -5
2021/03/30 15:00 29410 29465 29405 29455 27184 60 45
2021/03/30 15:15 29480 29480 29480 29480 6201 0 0
2021/03/30 16:30 29480 29540 29480 29500 16346 60 20
2021/03/30 16:45 29500 29510 29480 29490 7259 30 -10
2021/03/30 17:00 29485 29515 29470 29470 5486 45 -15
2021/03/30 17:15 29470 29485 29450 29480 6333 35 10
2021/03/30 17:30 29480 29495 29470 29475 4016 25 -5
2021/03/30 17:45 29475 29485 29455 29460 2823 30 -15
2021/03/30 18:00 29460 29475 29450 29460 3188 25 0
2021/03/30 18:15 29460 29485 29455 29470 2189 30 10
2021/03/30 18:30 29475 29480 29465 29465 2058 15 -10
2021/03/30 18:45 29460 29475 29460 29465 1965 15 5
2021/03/30 19:00 29465 29490 29465 29480 1992 25 15
2021/03/30 19:15 29475 29490 29475 29490 2295 15 15
2021/03/30 19:30 29485 29495 29475 29475 2571 20 -10
2021/03/30 19:45 29475 29480 29460 29470 2436 20 -5
2021/03/30 20:00 29470 29470 29430 29430 5554 40 -40
2021/03/30 20:15 29430 29430 29405 29420 8163 25 -10
2021/03/30 20:30 29420 29430 29405 29415 3441 25 -5
2021/03/30 20:45 29410 29420 29395 29410 4333 25 0
2021/03/30 21:00 29410 29435 29400 29425 3397 35 15
2021/03/30 21:15 29425 29430 29420 29425 1869 10 0
2021/03/30 21:30 29420 29425 29370 29370 6141 55 -50
2021/03/30 21:45 29370 29395 29340 29385 7345 55 15
2021/03/30 22:00 29380 29395 29370 29395 4014 25 15
2021/03/30 22:15 29395 29400 29375 29380 3110 25 -15
2021/03/30 22:30 29380 29395 29340 29355 12903 55 -25
2021/03/30 22:45 29355 29365 29310 29335 12706 55 -20
2021/03/30 23:00 29335 29365 29315 29360 10162 50 25
2021/03/30 23:15 29360 29380 29310 29380 10820 70 20
2021/03/30 23:30 29380 29425 29365 29410 13197 60 30
2021/03/30 23:45 29410 29430 29385 29400 9714 45 -10
2021/03/31 0:00 29395 29425 29385 29420 7153 40 25
2021/03/31 0:15 29425 29435 29385 29395 7493 50 -30
2021/03/31 0:30 29395 29410 29375 29390 5601 35 -5
2021/03/31 0:45 29395 29400 29355 29365 4767 45 -30
2021/03/31 1:00 29360 29380 29355 29370 2729 25 10
2021/03/31 1:15 29365 29365 29335 29360 5113 30 -5
2021/03/31 1:30 29355 29385 29350 29350 3116 35 -5
2021/03/31 1:45 29350 29375 29345 29370 2626 30 20
2021/03/31 2:00 29365 29370 29340 29360 2392 30 -5
2021/03/31 2:15 29360 29400 29360 29380 2361 40 20
2021/03/31 2:30 29380 29385 29360 29375 1528 25 -5
2021/03/31 2:45 29375 29390 29365 29375 1170 25 0
2021/03/31 3:00 29375 29390 29365 29385 1286 25 10
2021/03/31 3:15 29385 29395 29375 29390 1864 20 5
2021/03/31 3:30 29385 29400 29375 29380 1844 25 -5
2021/03/31 3:45 29380 29410 29375 29405 1628 35 25
2021/03/31 4:00 29400 29415 29395 29410 2064 20 10
2021/03/31 4:15 29410 29420 29400 29410 1270 20 0
2021/03/31 4:30 29410 29420 29375 29375 1978 45 -35
2021/03/31 4:45 29380 29400 29340 29395 4025 60 15
2021/03/31 5:00 29395 29395 29360 29365 849 35 -30
2021/03/31 5:15 29365 29370 29330 29335 929 40 -30
2021/03/31 5:30 29315 29315 29315 29315 2034 0 0
2021/03/31 8:45 29350 29350 29240 29280 25767 110 -70
2021/03/31 9:00 29285 29295 29150 29205 52201 145 -80
2021/03/31 9:15 29200 29290 29170 29275 33606 120 75
2021/03/31 9:30 29280 29340 29250 29335 28477 90 55
2021/03/31 9:45 29330 29340 29280 29320 16432 60 -10
2021/03/31 10:00 29320 29325 29260 29285 17589 65 -35
2021/03/31 10:15 29285 29325 29255 29255 13042 70 -30
2021/03/31 10:30 29255 29260 29200 29200 17614 60 -55
2021/03/31 10:45 29200 29250 29195 29220 14367 55 20
2021/03/31 11:00 29215 29225 29170 29210 13056 55 -5
2021/03/31 11:15 29210 29230 29190 29195 9233 40 -15
2021/03/31 11:30 29195 29220 29190 29210 6555 30 15
2021/03/31 11:45 29210 29210 29165 29210 7219 45 0
2021/03/31 12:00 29210 29260 29200 29250 9733 60 40
2021/03/31 12:15 29250 29280 29245 29265 8109 35 15
2021/03/31 12:30 29260 29265 29210 29225 14268 55 -35
2021/03/31 12:45 29220 29235 29200 29230 7996 35 10
2021/03/31 13:00 29225 29250 29215 29245 6854 35 20
2021/03/31 13:15 29240 29255 29225 29235 6655 30 -5
2021/03/31 13:30 29230 29240 29210 29215 7125 30 -15
2021/03/31 13:45 29215 29230 29175 29205 11212 55 -10
2021/03/31 14:00 29200 29235 29170 29225 15894 65 25
2021/03/31 14:15 29220 29245 29215 29225 10042 30 5
2021/03/31 14:30 29225 29300 29210 29270 21884 90 45
2021/03/31 14:45 29270 29285 29205 29205 37238 80 -65
2021/03/31 15:00 29210 29220 29135 29205 40479 85 -5
2021/03/31 15:15 29210 29210 29210 29210 3983 0 0
2021/03/31 16:30 29230 29245 29205 29230 9128 40 0
2021/03/31 16:45 29225 29230 29200 29225 4002 30 0
2021/03/31 17:00 29225 29260 29225 29245 6019 35 20
2021/03/31 17:15 29245 29250 29195 29205 7911 55 -40
2021/03/31 17:30 29205 29215 29180 29195 5554 35 -10
2021/03/31 17:45 29190 29215 29170 29205 5412 45 15
2021/03/31 18:00 29205 29215 29190 29200 3107 25 -5
2021/03/31 18:15 29200 29220 29200 29215 2045 20 15
2021/03/31 18:30 29220 29225 29205 29225 2166 20 5
2021/03/31 18:45 29220 29235 29215 29225 3536 20 5
2021/03/31 19:00 29225 29240 29220 29230 1845 20 5
2021/03/31 19:15 29225 29235 29215 29220 2106 20 -5
2021/03/31 19:30 29220 29235 29215 29230 1520 20 10
2021/03/31 19:45 29230 29240 29225 29235 1541 15 5
2021/03/31 20:00 29235 29240 29225 29225 1742 15 -10
2021/03/31 20:15 29225 29240 29225 29225 1327 15 0
2021/03/31 20:30 29225 29250 29220 29245 2100 30 20
2021/03/31 20:45 29245 29265 29240 29265 3680 25 20
2021/03/31 21:00 29260 29275 29260 29260 3153 15 0
2021/03/31 21:15 29260 29265 29250 29260 2334 15 0
2021/03/31 21:30 29260 29275 29260 29270 2571 15 10
2021/03/31 21:45 29270 29275 29250 29255 2170 25 -15
2021/03/31 22:00 29255 29270 29255 29260 1669 15 5
2021/03/31 22:15 29255 29285 29255 29285 2845 30 30
2021/03/31 22:30 29280 29325 29280 29295 12499 45 15
2021/03/31 22:45 29295 29320 29285 29300 7730 35 5
2021/03/31 23:00 29300 29325 29295 29305 7418 30 5
2021/03/31 23:15 29300 29305 29285 29290 5713 20 -10
2021/03/31 23:30 29290 29320 29270 29315 7874 50 25
2021/03/31 23:45 29320 29355 29305 29335 9297 50 15
2021/04/01 0:00 29335 29345 29325 29330 3879 20 -5
2021/04/01 0:15 29335 29350 29320 29335 5609 30 0
2021/04/01 0:30 29330 29350 29310 29335 5394 40 5
2021/04/01 0:45 29335 29355 29335 29355 2844 20 20
2021/04/01 1:00 29350 29380 29350 29380 3196 30 30
2021/04/01 1:15 29380 29395 29375 29390 2959 20 10
2021/04/01 1:30 29390 29415 29390 29410 3956 25 20
2021/04/01 1:45 29410 29410 29390 29405 2257 20 -5
2021/04/01 2:00 29405 29425 29405 29410 3949 20 5
2021/04/01 2:15 29410 29425 29410 29420 1466 15 10
2021/04/01 2:30 29420 29440 29410 29415 1995 30 -5
2021/04/01 2:45 29415 29435 29405 29425 1879 30 10
2021/04/01 3:00 29420 29430 29405 29415 1564 25 -5
2021/04/01 3:15 29420 29425 29410 29415 1886 15 -5
2021/04/01 3:30 29415 29435 29405 29425 2055 30 10
2021/04/01 3:45 29420 29435 29410 29415 1847 25 -5
2021/04/01 4:00 29415 29435 29410 29415 2432 25 0
2021/04/01 4:15 29420 29425 29400 29400 2330 25 -20
2021/04/01 4:30 29400 29415 29355 29360 4475 60 -40
2021/04/01 4:45 29355 29405 29340 29345 7419 65 -10
2021/04/01 5:00 29340 29385 29340 29360 3809 45 20
2021/04/01 5:15 29365 29395 29360 29385 858 35 20
2021/04/01 5:30 29370 29370 29370 29370 1536 0 0
2021/04/01 8:45 29430 29460 29390 29450 20476 70 20
2021/04/01 9:00 29450 29505 29405 29455 41301 100 5
2021/04/01 9:15 29460 29495 29430 29435 26109 65 -25
2021/04/01 9:30 29435 29555 29430 29530 33607 125 95
2021/04/01 9:45 29525 29555 29520 29550 15294 35 25
2021/04/01 10:00 29550 29565 29510 29550 19643 55 0
2021/04/01 10:15 29545 29590 29505 29585 17900 85 40
2021/04/01 10:30 29585 29590 29520 29520 14675 70 -65
2021/04/01 10:45 29520 29545 29490 29525 16245 55 5
2021/04/01 11:00 29525 29560 29505 29525 12147 55 0
2021/04/01 11:15 29525 29535 29500 29505 8814 35 -20
2021/04/01 11:30 29500 29515 29450 29455 10650 65 -45
2021/04/01 11:45 29455 29470 29360 29395 24786 110 -60
2021/04/01 12:00 29395 29410 29340 29345 9736 70 -50
2021/04/01 12:15 29350 29400 29340 29395 9898 60 45
2021/04/01 12:30 29395 29410 29310 29380 26935 100 -15
2021/04/01 12:45 29380 29395 29345 29375 11028 50 -5
2021/04/01 13:00 29375 29385 29345 29350 9959 40 -25
2021/04/01 13:15 29355 29375 29345 29375 6646 30 20
2021/04/01 13:30 29370 29410 29360 29390 12826 50 20
2021/04/01 13:45 29385 29410 29360 29395 9811 50 10
2021/04/01 14:00 29400 29400 29370 29375 8057 30 -25
2021/04/01 14:15 29375 29400 29375 29395 6264 25 20
2021/04/01 14:30 29395 29435 29380 29430 13835 55 35
2021/04/01 14:45 29430 29450 29390 29420 20253 60 -10
2021/04/01 15:00 29415 29430 29390 29415 13570 40 0
2021/04/01 15:15 29400 29400 29400 29400 3720 0 0
2021/04/01 16:30 29450 29495 29440 29490 11028 55 40
2021/04/01 16:45 29490 29510 29485 29500 5988 25 10
2021/04/01 17:00 29500 29515 29480 29515 4683 35 15
2021/04/01 17:15 29510 29515 29485 29485 3861 30 -25
2021/04/01 17:30 29490 29495 29455 29465 3867 40 -25
2021/04/01 17:45 29465 29485 29460 29485 3420 25 20
2021/04/01 18:00 29485 29510 29480 29485 4485 30 0
2021/04/01 18:15 29485 29500 29480 29480 2594 20 -5
2021/04/01 18:30 29480 29500 29475 29495 1696 25 15
2021/04/01 18:45 29495 29500 29485 29495 1152 15 0
2021/04/01 19:00 29500 29500 29480 29490 853 20 -10
2021/04/01 19:15 29485 29490 29475 29475 1021 15 -10
2021/04/01 19:30 29475 29480 29450 29470 4099 30 -5
2021/04/01 19:45 29470 29475 29450 29450 1304 25 -20
2021/04/01 20:00 29450 29475 29450 29470 1221 25 20
2021/04/01 20:15 29475 29485 29465 29480 1201 20 5
2021/04/01 20:30 29480 29500 29480 29495 1819 20 15
2021/04/01 20:45 29495 29505 29490 29505 2473 15 10
2021/04/01 21:00 29505 29510 29495 29495 1839 15 -10
2021/04/01 21:15 29495 29510 29490 29505 2041 20 10
2021/04/01 21:30 29505 29505 29490 29500 2071 15 -5
2021/04/01 21:45 29500 29525 29500 29525 3030 25 25
2021/04/01 22:00 29525 29535 29515 29530 3627 20 5
2021/04/01 22:15 29530 29530 29515 29525 1416 15 -5
2021/04/01 22:30 29525 29530 29505 29515 5916 25 -10
2021/04/01 22:45 29515 29525 29495 29500 5971 30 -15
2021/04/01 23:00 29505 29555 29500 29550 10594 55 45
2021/04/01 23:15 29550 29580 29545 29580 7068 35 30
2021/04/01 23:30 29580 29580 29540 29560 5276 40 -20
2021/04/01 23:45 29560 29565 29530 29555 3741 35 -5
2021/04/02 0:00 29560 29570 29545 29555 5508 25 -5
2021/04/02 0:15 29555 29560 29550 29555 2437 10 0
2021/04/02 0:30 29560 29565 29550 29555 2459 15 -5
2021/04/02 0:45 29555 29570 29545 29560 2434 25 5
2021/04/02 1:00 29560 29625 29555 29615 9897 70 55
2021/04/02 1:15 29620 29630 29610 29615 2496 20 -5
2021/04/02 1:30 29615 29630 29600 29605 2050 30 -10
2021/04/02 1:45 29610 29620 29595 29610 1978 25 0
2021/04/02 2:00 29610 29610 29585 29600 3011 25 -10
2021/04/02 2:15 29595 29600 29580 29580 1354 20 -15
2021/04/02 2:30 29585 29615 29580 29615 1669 35 30
2021/04/02 2:45 29615 29630 29605 29625 1965 25 10
2021/04/02 3:00 29625 29630 29620 29630 669 10 5
2021/04/02 3:15 29630 29640 29615 29635 1585 25 5
2021/04/02 3:30 29630 29650 29630 29645 3037 20 15
2021/04/02 3:45 29645 29645 29625 29635 1098 20 -10
2021/04/02 4:00 29635 29650 29630 29635 1554 20 0
2021/04/02 4:15 29635 29645 29630 29645 1532 15 10
2021/04/02 4:30 29645 29660 29630 29645 2262 30 0
2021/04/02 4:45 29645 29720 29645 29680 8402 75 35
2021/04/02 5:00 29680 29715 29675 29710 2810 40 30
2021/04/02 5:15 29715 29715 29685 29710 1241 30 -5
2021/04/02 5:30 29700 29700 29700 29700 1614 0 0
2021/04/02 8:45 29700 29780 29690 29745 22005 90 45
2021/04/02 9:00 29750 29840 29745 29795 56977 95 45
2021/04/02 9:15 29800 29820 29755 29760 21282 65 -40
2021/04/02 9:30 29760 29805 29750 29780 19777 55 20
2021/04/02 9:45 29785 29795 29750 29765 10719 45 -20
2021/04/02 10:00 29765 29800 29765 29790 10336 35 25
2021/04/02 10:15 29785 29810 29765 29780 7567 45 -5
2021/04/02 10:30 29780 29785 29735 29745 7672 50 -35
2021/04/02 10:45 29740 29760 29735 29735 5263 25 -5
2021/04/02 11:00 29740 29750 29700 29715 10068 50 -25
2021/04/02 11:15 29720 29725 29705 29725 5038 20 5
2021/04/02 11:30 29720 29765 29720 29760 6788 45 40
2021/04/02 11:45 29765 29765 29740 29745 3475 25 -20
2021/04/02 12:00 29745 29755 29720 29730 2554 35 -15
2021/04/02 12:15 29730 29755 29730 29730 2346 25 0
2021/04/02 12:30 29730 29760 29720 29750 9259 40 20
2021/04/02 12:45 29750 29765 29745 29765 6111 20 15
2021/04/02 13:00 29760 29815 29760 29790 12046 55 30
2021/04/02 13:15 29790 29825 29785 29825 9986 40 35
2021/04/02 13:30 29825 29830 29790 29800 9415 40 -25
2021/04/02 13:45 29800 29825 29795 29810 5061 30 10
2021/04/02 14:00 29805 29845 29795 29835 9153 50 30
2021/04/02 14:15 29835 29855 29815 29845 15297 40 10
2021/04/02 14:30 29840 29870 29835 29840 12806 35 0
2021/04/02 14:45 29845 29875 29840 29865 17692 35 20
2021/04/02 15:00 29870 29910 29860 29900 21020 50 30
2021/04/02 15:15 29930 29930 29930 29930 6383 0 0
2021/04/02 16:30 29930 29960 29905 29960 9259 55 30
2021/04/02 16:45 29960 29960 29930 29940 3156 30 -20
2021/04/02 17:00 29940 29985 29940 29955 6731 45 15
2021/04/02 17:15 29955 29955 29910 29930 5518 45 -25
2021/04/02 17:30 29930 29935 29905 29920 2762 30 -10
2021/04/02 17:45 29920 29945 29915 29920 3125 30 0
2021/04/02 18:00 29920 29930 29915 29925 797 15 5
2021/04/02 18:15 29920 29920 29905 29915 1666 15 -5
2021/04/02 18:30 29915 29920 29900 29920 1448 20 5
2021/04/02 18:45 29920 29940 29915 29940 1339 25 20
2021/04/02 19:00 29935 29940 29930 29940 912 10 5
2021/04/02 19:15 29935 29940 29930 29940 446 10 5
2021/04/02 19:30 29940 29940 29935 29940 398 5 0
2021/04/02 19:45 29935 29970 29930 29970 3067 40 35
2021/04/02 20:00 29970 29975 29960 29960 1353 15 -10
2021/04/02 20:15 29960 29970 29955 29970 920 15 10
2021/04/02 20:30 29970 29975 29965 29975 698 10 5
2021/04/02 20:45 29980 30000 29975 29995 4252 25 15
2021/04/02 21:00 29995 30015 29985 29990 4182 30 -5
2021/04/02 21:15 29990 29990 29970 29985 1881 20 -5
2021/04/02 21:30 29985 30080 29970 30080 18551 110 95
2021/04/02 21:45 30080 30100 30055 30065 9197 45 -15
2021/04/02 22:00 30065 30085 30030 30045 5196 55 -20
2021/04/02 22:15 30045 30070 30035 30055 2741 35 10
2021/04/02 22:30 30050 30060 30005 30030 3581 55 -20
2021/04/02 22:45 30030 30045 30020 30020 1329 25 -10
2021/04/02 23:00 30025 30045 30020 30040 778 25 15
2021/04/02 23:15 30045 30045 30030 30035 553 15 -10
2021/04/02 23:30 30035 30035 30010 30020 1026 25 -15
2021/04/02 23:45 30015 30030 30015 30020 789 15 5
2021/04/03 3:15 29985 29985 29970 29975 138 15 -10
2021/04/03 3:30 29975 29980 29970 29980 97 10 5
2021/04/03 3:45 29980 29985 29960 29965 225 25 -15
2021/04/03 4:00 29965 29985 29960 29985 284 25 20
2021/04/03 4:15 29985 29985 29975 29980 147 10 -5
2021/04/03 4:30 29975 29985 29975 29980 121 10 5
2021/04/03 4:45 29980 29995 29975 29985 414 20 5
2021/04/03 5:00 29985 30005 29985 30000 346 20 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

　　　
2021/04/04

2021/3/29~4/2 225先物、時間帯別変動幅