日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/04/19 9:00 29705 29705 29515 29545 66213 190 -160
2021/04/19 9:15 29545 29580 29525 29565 20426 55 20
2021/04/19 9:30 29565 29650 29540 29625 29605 110 60
2021/04/19 9:45 29630 29665 29620 29655 15129 45 25
2021/04/19 10:00 29655 29680 29630 29665 17160 50 10
2021/04/19 10:15 29665 29680 29615 29645 14207 65 -20
2021/04/19 10:30 29640 29670 29605 29670 15047 65 30
2021/04/19 10:45 29670 29740 29660 29725 23944 80 55
2021/04/19 11:00 29725 29755 29710 29740 19434 45 15
2021/04/19 11:15 29745 29760 29725 29750 9230 35 5
2021/04/19 11:30 29750 29755 29730 29745 4632 25 -5
2021/04/19 11:45 29745 29755 29710 29720 8102 45 -25
2021/04/19 12:00 29720 29745 29710 29740 4124 35 20
2021/04/19 12:15 29740 29760 29740 29745 4314 20 5
2021/04/19 12:30 29750 29815 29715 29790 37967 100 40
2021/04/19 12:45 29795 29800 29760 29765 9568 40 -30
2021/04/19 13:00 29765 29770 29750 29760 5832 20 -5
2021/04/19 13:15 29760 29760 29740 29750 5939 20 -10
2021/04/19 13:30 29750 29770 29735 29740 6588 35 -10
2021/04/19 13:45 29740 29750 29725 29730 4373 25 -10
2021/04/19 14:00 29730 29755 29695 29705 12609 60 -25
2021/04/19 14:15 29710 29710 29655 29680 13222 55 -30
2021/04/19 14:30 29685 29695 29665 29675 10966 30 -10
2021/04/19 14:45 29680 29685 29650 29675 18769 35 -5
2021/04/19 15:00 29680 29680 29645 29655 10709 35 -25
2021/04/19 15:15 29690 29690 29690 29690 4101 0 0
2021/04/19 16:30 29685 29695 29660 29670 5919 35 -15
2021/04/19 16:45 29665 29675 29650 29655 4060 25 -10
2021/04/19 17:00 29655 29660 29645 29655 3790 15 0
2021/04/19 17:15 29655 29655 29625 29645 5087 30 -10
2021/04/19 17:30 29640 29640 29625 29635 3066 15 -5
2021/04/19 17:45 29630 29645 29630 29640 2973 15 10
2021/04/19 18:00 29635 29645 29610 29620 4933 35 -15
2021/04/19 18:15 29620 29625 29610 29615 2471 15 -5
2021/04/19 18:30 29615 29620 29595 29610 3984 25 -5
2021/04/19 18:45 29615 29630 29610 29630 2919 20 15
2021/04/19 19:00 29630 29655 29625 29650 3526 30 20
2021/04/19 19:15 29650 29660 29645 29650 2393 15 0
2021/04/19 19:30 29655 29655 29610 29615 3545 45 -40
2021/04/19 19:45 29615 29635 29610 29630 2478 25 15
2021/04/19 20:00 29630 29635 29615 29625 4016 20 -5
2021/04/19 20:15 29625 29625 29595 29600 3551 30 -25
2021/04/19 20:30 29600 29605 29590 29595 4388 15 -5
2021/04/19 20:45 29600 29600 29590 29600 1645 10 0
2021/04/19 21:00 29600 29605 29580 29580 3869 25 -20
2021/04/19 21:15 29580 29595 29570 29580 4212 25 0
2021/04/19 21:30 29580 29600 29575 29600 3300 25 20
2021/04/19 21:45 29595 29610 29590 29605 3386 20 10
2021/04/19 22:00 29610 29610 29590 29590 2418 20 -20
2021/04/19 22:15 29590 29615 29590 29605 2208 25 15
2021/04/19 22:30 29610 29620 29590 29600 5513 30 -10
2021/04/19 22:45 29600 29610 29585 29585 3589 25 -15
2021/04/19 23:00 29585 29590 29515 29535 17496 75 -50
2021/04/19 23:15 29540 29560 29525 29550 8694 35 10
2021/04/19 23:30 29550 29560 29510 29510 9209 50 -40
2021/04/19 23:45 29505 29510 29400 29450 37254 110 -55
2021/04/20 0:00 29455 29465 29415 29460 11460 50 5
2021/04/20 0:15 29460 29465 29435 29460 5994 30 0
2021/04/20 0:30 29460 29465 29400 29405 9239 65 -55
2021/04/20 0:45 29405 29425 29360 29390 14664 65 -15
2021/04/20 1:00 29390 29395 29300 29335 18464 95 -55
2021/04/20 1:15 29335 29355 29275 29305 10363 80 -30
2021/04/20 1:30 29310 29310 29200 29215 20522 110 -95
2021/04/20 1:45 29215 29265 29190 29240 11235 75 25
2021/04/20 2:00 29235 29295 29215 29295 8374 80 60
2021/04/20 2:15 29300 29305 29285 29300 5060 20 0
2021/04/20 2:30 29300 29330 29285 29315 4735 45 15
2021/04/20 2:45 29315 29335 29300 29325 3510 35 10
2021/04/20 3:00 29325 29335 29305 29315 3292 30 -10
2021/04/20 3:15 29315 29345 29315 29335 4022 30 20
2021/04/20 3:30 29335 29340 29270 29290 5762 70 -45
2021/04/20 3:45 29290 29320 29285 29315 2652 35 25
2021/04/20 4:00 29315 29340 29305 29320 2802 35 5
2021/04/20 4:15 29320 29320 29290 29295 3668 30 -25
2021/04/20 4:30 29300 29330 29275 29325 3679 55 25
2021/04/20 4:45 29325 29345 29295 29345 4419 50 20
2021/04/20 5:00 29345 29360 29330 29355 1589 30 10
2021/04/20 5:15 29350 29355 29330 29330 1087 25 -20
2021/04/20 5:30 29310 29310 29310 29310 1382 0 0
2021/04/20 8:45 29400 29410 29310 29335 21197 100 -65
2021/04/20 9:00 29340 29360 29200 29215 65132 160 -125
2021/04/20 9:15 29210 29215 29125 29150 46798 90 -60
2021/04/20 9:30 29155 29225 29145 29175 23479 80 20
2021/04/20 9:45 29170 29180 29085 29095 27889 95 -75
2021/04/20 10:00 29095 29145 29075 29140 20433 70 45
2021/04/20 10:15 29145 29210 29130 29195 26383 80 50
2021/04/20 10:30 29190 29200 29115 29125 22639 85 -65
2021/04/20 10:45 29125 29180 29115 29165 20740 65 40
2021/04/20 11:00 29165 29170 29095 29105 15269 75 -60
2021/04/20 11:15 29110 29140 29095 29135 11494 45 25
2021/04/20 11:30 29135 29140 29110 29120 7351 30 -15
2021/04/20 11:45 29120 29125 29100 29105 5814 25 -15
2021/04/20 12:00 29105 29160 29100 29150 10224 60 45
2021/04/20 12:15 29145 29160 29125 29155 5264 35 10
2021/04/20 12:30 29155 29170 29125 29125 15964 45 -30
2021/04/20 12:45 29125 29130 29090 29110 11882 40 -15
2021/04/20 13:00 29110 29110 29035 29040 17406 75 -70
2021/04/20 13:15 29040 29065 29000 29025 19390 65 -15
2021/04/20 13:30 29020 29100 29020 29085 14471 80 65
2021/04/20 13:45 29085 29115 29065 29070 12227 50 -15
2021/04/20 14:00 29065 29105 29055 29055 12310 50 -10
2021/04/20 14:15 29060 29070 29035 29065 13123 35 5
2021/04/20 14:30 29060 29110 29060 29095 13545 50 35
2021/04/20 14:45 29090 29100 29070 29095 22069 30 5
2021/04/20 15:00 29095 29105 29040 29060 17593 65 -35
2021/04/20 15:15 29135 29135 29135 29135 5894 0 0
2021/04/20 16:30 29135 29140 29095 29100 10652 45 -35
2021/04/20 16:45 29105 29130 29075 29080 9611 55 -25
2021/04/20 17:00 29080 29090 29050 29080 9761 40 0
2021/04/20 17:15 29085 29110 29065 29095 5979 45 10
2021/04/20 17:30 29095 29105 29050 29050 7660 55 -45
2021/04/20 17:45 29050 29080 29040 29050 6229 40 0
2021/04/20 18:00 29045 29055 29025 29030 7405 30 -15
2021/04/20 18:15 29030 29035 28930 28940 16990 105 -90
2021/04/20 18:30 28940 28940 28830 28875 25265 110 -65
2021/04/20 18:45 28870 28885 28820 28850 14702 65 -20
2021/04/20 19:00 28845 28860 28760 28805 18515 100 -40
2021/04/20 19:15 28805 28835 28780 28835 10538 55 30
2021/04/20 19:30 28835 28850 28750 28775 11864 100 -60
2021/04/20 19:45 28775 28835 28770 28830 9296 65 55
2021/04/20 20:00 28830 28835 28790 28820 6032 45 -10
2021/04/20 20:15 28815 28825 28700 28725 25002 125 -90
2021/04/20 20:30 28720 28770 28710 28745 9107 60 25
2021/04/20 20:45 28750 28780 28740 28745 5941 40 -5
2021/04/20 21:00 28745 28760 28730 28760 5990 30 15
2021/04/20 21:15 28765 28785 28745 28760 5881 40 -5
2021/04/20 21:30 28760 28775 28750 28765 3393 25 5
2021/04/20 21:45 28765 28775 28755 28770 3061 20 5
2021/04/20 22:00 28770 28835 28760 28830 7536 75 60
2021/04/20 22:15 28830 28835 28800 28800 5445 35 -30
2021/04/20 22:30 28800 28865 28800 28815 18164 65 15
2021/04/20 22:45 28815 28840 28760 28790 15492 80 -25
2021/04/20 23:00 28785 28805 28715 28725 17966 90 -60
2021/04/20 23:15 28725 28785 28710 28765 13827 75 40
2021/04/20 23:30 28765 28765 28625 28645 22147 140 -120
2021/04/20 23:45 28645 28645 28550 28590 31114 95 -55
2021/04/21 0:00 28590 28645 28570 28625 19892 75 35
2021/04/21 0:15 28625 28635 28515 28570 25917 120 -55
2021/04/21 0:30 28570 28600 28520 28595 14667 80 25
2021/04/21 0:45 28595 28615 28560 28560 9396 55 -35
2021/04/21 1:00 28560 28630 28560 28620 8167 70 60
2021/04/21 1:15 28625 28640 28605 28610 4361 35 -15
2021/04/21 1:30 28610 28620 28585 28590 4907 35 -20
2021/04/21 1:45 28590 28620 28580 28615 4415 40 25
2021/04/21 2:00 28615 28625 28600 28605 3575 25 -10
2021/04/21 2:15 28600 28620 28555 28565 3852 65 -35
2021/04/21 2:30 28565 28575 28550 28565 2905 25 0
2021/04/21 2:45 28570 28590 28560 28585 2863 30 15
2021/04/21 3:00 28585 28600 28580 28585 2515 20 0
2021/04/21 3:15 28585 28590 28560 28560 1733 30 -25
2021/04/21 3:30 28560 28560 28530 28555 2992 30 -5
2021/04/21 3:45 28550 28585 28540 28550 3478 45 0
2021/04/21 4:00 28550 28640 28545 28635 4464 95 85
2021/04/21 4:15 28635 28645 28625 28635 2788 20 0
2021/04/21 4:30 28640 28675 28630 28670 4510 45 30
2021/04/21 4:45 28670 28675 28615 28630 4251 60 -40
2021/04/21 5:00 28630 28635 28610 28625 1919 25 -5
2021/04/21 5:15 28625 28635 28615 28615 1072 20 -10
2021/04/21 5:30 28610 28610 28610 28610 1335 0 0
2021/04/21 8:45 28645 28675 28580 28605 25248 95 -40
2021/04/21 9:00 28600 28775 28560 28755 64171 215 155
2021/04/21 9:15 28760 28785 28640 28710 41796 145 -50
2021/04/21 9:30 28710 28750 28670 28670 19829 80 -40
2021/04/21 9:45 28670 28695 28625 28645 19099 70 -25
2021/04/21 10:00 28640 28650 28570 28590 24256 80 -50
2021/04/21 10:15 28585 28590 28535 28560 20453 55 -25
2021/04/21 10:30 28555 28620 28535 28565 23033 85 10
2021/04/21 10:45 28560 28585 28510 28515 18481 75 -45
2021/04/21 11:00 28515 28520 28420 28480 34655 100 -35
2021/04/21 11:15 28480 28490 28425 28455 16544 65 -25
2021/04/21 11:30 28455 28470 28425 28440 10663 45 -15
2021/04/21 11:45 28440 28495 28430 28490 11931 65 50
2021/04/21 12:00 28485 28565 28485 28545 14415 80 60
2021/04/21 12:15 28545 28560 28490 28530 11244 70 -15
2021/04/21 12:30 28525 28550 28405 28445 34382 145 -80
2021/04/21 12:45 28450 28520 28435 28515 15572 85 65
2021/04/21 13:00 28510 28630 28495 28570 31922 135 60
2021/04/21 13:15 28565 28605 28510 28515 16959 95 -50
2021/04/21 13:30 28515 28530 28475 28510 13025 55 -5
2021/04/21 13:45 28515 28565 28505 28545 8597 60 30
2021/04/21 14:00 28545 28555 28475 28480 14327 80 -65
2021/04/21 14:15 28475 28535 28465 28530 11826 70 55
2021/04/21 14:30 28525 28545 28505 28520 13815 40 -5
2021/04/21 14:45 28515 28530 28485 28495 23625 45 -20
2021/04/21 15:00 28495 28525 28475 28490 23611 50 -5
2021/04/21 15:15 28540 28540 28540 28540 4854 0 0
2021/04/21 16:30 28585 28650 28560 28645 18807 90 60
2021/04/21 16:45 28645 28670 28635 28660 10354 35 15
2021/04/21 17:00 28660 28690 28645 28670 8970 45 10
2021/04/21 17:15 28675 28695 28650 28660 9615 45 -15
2021/04/21 17:30 28660 28660 28585 28590 14787 75 -70
2021/04/21 17:45 28590 28645 28580 28635 10887 65 45
2021/04/21 18:00 28635 28645 28615 28625 5723 30 -10
2021/04/21 18:15 28625 28630 28605 28620 4529 25 -5
2021/04/21 18:30 28620 28625 28550 28570 8569 75 -50
2021/04/21 18:45 28570 28595 28555 28560 6625 40 -10
2021/04/21 19:00 28565 28590 28550 28570 5764 40 5
2021/04/21 19:15 28570 28600 28535 28565 7821 65 -5
2021/04/21 19:30 28560 28610 28560 28600 5747 50 40
2021/04/21 19:45 28605 28650 28595 28650 8176 55 45
2021/04/21 20:00 28650 28655 28625 28635 5690 30 -15
2021/04/21 20:15 28635 28645 28625 28625 2450 20 -10
2021/04/21 20:30 28625 28635 28605 28610 3838 30 -15
2021/04/21 20:45 28615 28615 28595 28605 3272 20 -10
2021/04/21 21:00 28610 28610 28575 28600 4156 35 -10
2021/04/21 21:15 28600 28605 28565 28575 4645 40 -25
2021/04/21 21:30 28575 28580 28505 28525 12155 75 -50
2021/04/21 21:45 28525 28535 28510 28520 5703 25 -5
2021/04/21 22:00 28515 28550 28510 28530 6103 40 15
2021/04/21 22:15 28530 28540 28480 28505 8893 60 -25
2021/04/21 22:30 28500 28575 28500 28570 15958 75 70
2021/04/21 22:45 28570 28650 28570 28650 16525 80 80
2021/04/21 23:00 28650 28690 28640 28665 15895 50 15
2021/04/21 23:15 28665 28715 28640 28685 17999 75 20
2021/04/21 23:30 28690 28700 28655 28690 13412 45 0
2021/04/21 23:45 28690 28700 28670 28690 10222 30 0
2021/04/22 0:00 28690 28745 28685 28735 13793 60 45
2021/04/22 0:15 28730 28740 28680 28705 7691 60 -25
2021/04/22 0:30 28700 28735 28695 28730 6535 40 30
2021/04/22 0:45 28730 28790 28730 28780 9960 60 50
2021/04/22 1:00 28780 28820 28775 28800 8148 45 20
2021/04/22 1:15 28800 28810 28775 28775 5038 35 -25
2021/04/22 1:30 28775 28795 28770 28785 3769 25 10
2021/04/22 1:45 28785 28790 28765 28775 4065 25 -10
2021/04/22 2:00 28780 28820 28780 28800 6643 40 20
2021/04/22 2:15 28800 28815 28790 28795 2852 25 -5
2021/04/22 2:30 28795 28810 28790 28795 1696 20 0
2021/04/22 2:45 28795 28820 28790 28820 1620 30 25
2021/04/22 3:00 28820 28835 28820 28825 2915 15 5
2021/04/22 3:15 28825 28835 28800 28800 2539 35 -25
2021/04/22 3:30 28800 28820 28800 28800 1449 20 0
2021/04/22 3:45 28800 28830 28795 28820 2889 35 20
2021/04/22 4:00 28815 28865 28810 28850 5885 55 35
2021/04/22 4:15 28850 28855 28830 28840 1935 25 -10
2021/04/22 4:30 28845 28890 28845 28885 6312 45 40
2021/04/22 4:45 28880 28895 28865 28890 5704 30 10
2021/04/22 5:00 28885 28885 28865 28880 2144 20 -5
2021/04/22 5:15 28880 28910 28875 28885 2600 35 5
2021/04/22 5:30 28865 28865 28865 28865 1739 0 0
2021/04/22 8:45 28840 28910 28810 28900 22452 100 60
2021/04/22 9:00 28900 28950 28815 28815 44202 135 -85
2021/04/22 9:15 28820 28855 28790 28845 22898 65 25
2021/04/22 9:30 28850 28875 28820 28860 16392 55 10
2021/04/22 9:45 28865 28920 28850 28860 23808 70 -5
2021/04/22 10:00 28865 29020 28850 29005 38120 170 140
2021/04/22 10:15 29000 29020 28940 28985 30360 80 -15
2021/04/22 10:30 28985 29010 28955 29005 24293 55 20
2021/04/22 10:45 29000 29065 28980 28985 29972 85 -15
2021/04/22 11:00 28980 29080 28975 29075 23168 105 95
2021/04/22 11:15 29070 29105 29055 29095 23384 50 25
2021/04/22 11:30 29095 29120 29075 29100 14463 45 5
2021/04/22 11:45 29100 29115 29095 29110 4702 20 10
2021/04/22 12:00 29110 29120 29095 29115 5966 25 5
2021/04/22 12:15 29115 29130 29100 29100 5987 30 -15
2021/04/22 12:30 29105 29105 29040 29055 18283 65 -50
2021/04/22 12:45 29055 29075 29040 29070 10313 35 15
2021/04/22 13:00 29075 29110 29060 29060 10711 50 -15
2021/04/22 13:15 29065 29080 29045 29075 8120 35 10
2021/04/22 13:30 29080 29090 29055 29080 12382 35 0
2021/04/22 13:45 29080 29135 29080 29115 14702 55 35
2021/04/22 14:00 29115 29125 29075 29095 11008 50 -20
2021/04/22 14:15 29095 29120 29085 29115 10837 35 20
2021/04/22 14:30 29115 29150 29090 29145 17426 60 30
2021/04/22 14:45 29145 29175 29120 29170 34859 55 25
2021/04/22 15:00 29170 29175 29130 29140 27824 45 -30
2021/04/22 15:15 29120 29120 29120 29120 5208 0 0
2021/04/22 16:30 29195 29205 29160 29170 13870 45 -25
2021/04/22 16:45 29170 29175 29135 29140 8133 40 -30
2021/04/22 17:00 29140 29185 29135 29165 7674 50 25
2021/04/22 17:15 29170 29170 29135 29145 5199 35 -25
2021/04/22 17:30 29145 29170 29140 29150 5466 30 5
2021/04/22 17:45 29150 29155 29095 29105 9699 60 -45
2021/04/22 18:00 29105 29125 29100 29125 3923 25 20
2021/04/22 18:15 29125 29150 29120 29150 5101 30 25
2021/04/22 18:30 29150 29150 29115 29125 3579 35 -25
2021/04/22 18:45 29120 29160 29120 29160 3011 40 40
2021/04/22 19:00 29160 29165 29140 29145 3193 25 -15
2021/04/22 19:15 29145 29145 29120 29125 2341 25 -20
2021/04/22 19:30 29130 29150 29120 29140 1650 30 10
2021/04/22 19:45 29145 29145 29100 29115 4178 45 -30
2021/04/22 20:00 29115 29125 29095 29115 3943 30 0
2021/04/22 20:15 29120 29125 29100 29105 1778 25 -15
2021/04/22 20:30 29100 29125 29090 29120 4586 35 20
2021/04/22 20:45 29120 29125 29100 29105 2363 25 -15
2021/04/22 21:00 29110 29150 29110 29140 3730 40 30
2021/04/22 21:15 29145 29160 29135 29155 3675 25 10
2021/04/22 21:30 29155 29190 29150 29170 6190 40 15
2021/04/22 21:45 29170 29180 29150 29155 6111 30 -15
2021/04/22 22:00 29155 29170 29145 29160 3256 25 5
2021/04/22 22:15 29165 29170 29155 29160 1915 15 -5
2021/04/22 22:30 29165 29165 29105 29115 15803 60 -50
2021/04/22 22:45 29115 29120 29085 29105 10626 35 -10
2021/04/22 23:00 29105 29105 29025 29080 16504 80 -25
2021/04/22 23:15 29075 29110 29055 29100 9171 55 25
2021/04/22 23:30 29100 29160 29100 29115 15387 60 15
2021/04/22 23:45 29110 29130 29100 29105 6188 30 -5
2021/04/23 0:00 29105 29150 29105 29135 5814 45 30
2021/04/23 0:15 29135 29140 29115 29115 3660 25 -20
2021/04/23 0:30 29110 29140 29090 29125 5614 50 15
2021/04/23 0:45 29125 29145 29115 29135 3405 30 10
2021/04/23 1:00 29135 29140 29100 29110 3968 40 -25
2021/04/23 1:15 29110 29140 29105 29130 3535 35 20
2021/04/23 1:30 29130 29155 29125 29150 2467 30 20
2021/04/23 1:45 29150 29160 29140 29155 2606 20 5
2021/04/23 2:00 29155 29155 28955 29015 24515 200 -140
2021/04/23 2:15 29015 29035 28945 29030 14263 90 15
2021/04/23 2:30 29025 29030 28930 28930 12462 100 -95
2021/04/23 2:45 28925 28960 28865 28875 16271 95 -50
2021/04/23 3:00 28875 28905 28845 28905 14106 60 30
2021/04/23 3:15 28900 28945 28870 28935 7428 75 35
2021/04/23 3:30 28940 28980 28925 28975 7465 55 35
2021/04/23 3:45 28975 28990 28950 28955 6547 40 -20
2021/04/23 4:00 28960 28995 28910 28915 6891 85 -45
2021/04/23 4:15 28915 28920 28860 28910 8510 60 -5
2021/04/23 4:30 28905 28950 28900 28925 6195 50 20
2021/04/23 4:45 28925 28960 28885 28915 9775 75 -10
2021/04/23 5:00 28910 28925 28885 28915 2538 40 5
2021/04/23 5:15 28910 28920 28905 28910 925 15 0
2021/04/23 5:30 28900 28900 28900 28900 1191 0 0
2021/04/23 8:45 28875 28905 28820 28895 24489 85 20
2021/04/23 9:00 28895 28925 28760 28850 52899 165 -45
2021/04/23 9:15 28855 28930 28840 28915 29013 90 60
2021/04/23 9:30 28915 28935 28870 28900 18424 65 -15
2021/04/23 9:45 28895 28965 28880 28965 14803 85 70
2021/04/23 10:00 28965 28990 28940 28975 18234 50 10
2021/04/23 10:15 28975 29030 28950 28950 19090 80 -25
2021/04/23 10:30 28955 29010 28935 29005 18553 75 50
2021/04/23 10:45 29000 29035 28990 28995 14415 45 -5
2021/04/23 11:00 28990 29020 28955 28955 12343 65 -35
2021/04/23 11:15 28955 28990 28950 28975 9521 40 20
2021/04/23 11:30 28970 28985 28960 28975 5661 25 5
2021/04/23 11:45 28975 28980 28955 28980 3650 25 5
2021/04/23 12:00 28980 29000 28975 28985 4064 25 5
2021/04/23 12:15 28985 28990 28940 28950 6564 50 -35
2021/04/23 12:30 28955 28975 28935 28950 9206 40 -5
2021/04/23 12:45 28950 28970 28935 28935 5940 35 -15
2021/04/23 13:00 28940 28975 28925 28965 8030 50 25
2021/04/23 13:15 28965 29010 28965 28985 9337 45 20
2021/04/23 13:30 28985 28990 28955 28955 6296 35 -30
2021/04/23 13:45 28955 28965 28940 28945 4593 25 -10
2021/04/23 14:00 28950 28965 28935 28950 6851 30 0
2021/04/23 14:15 28945 28965 28935 28950 5455 30 5
2021/04/23 14:30 28945 28960 28940 28955 7626 20 10
2021/04/23 14:45 28960 29010 28950 29005 19057 60 45
2021/04/23 15:00 29005 29010 28960 28980 13578 50 -25
2021/04/23 15:15 28970 28970 28970 28970 4299 0 0
2021/04/23 16:30 29010 29010 28985 29000 7768 25 -10
2021/04/23 16:45 28995 29045 28990 29040 7198 55 45
2021/04/23 17:00 29045 29045 28990 29005 5398 55 -40
2021/04/23 17:15 29010 29010 28985 28990 3381 25 -20
2021/04/23 17:30 28990 29010 28990 29005 2308 20 15
2021/04/23 17:45 29005 29020 29000 29010 2626 20 5
2021/04/23 18:00 29010 29010 28965 28970 4626 45 -40
2021/04/23 18:15 28970 28970 28955 28965 3737 15 -5
2021/04/23 18:30 28965 28980 28955 28980 2079 25 15
2021/04/23 18:45 28980 28985 28955 28970 2662 30 -10
2021/04/23 19:00 28970 28990 28965 28985 2826 25 15
2021/04/23 19:15 28985 28990 28960 28985 2240 30 0
2021/04/23 19:30 28985 28990 28970 28980 1946 20 -5
2021/04/23 19:45 28980 29000 28980 28985 3236 20 5
2021/04/23 20:00 28990 28995 28970 28980 2133 25 -10
2021/04/23 20:15 28975 28980 28970 28975 1758 10 0
2021/04/23 20:30 28975 28985 28955 28960 2652 30 -15
2021/04/23 20:45 28960 28970 28950 28960 2759 20 0
2021/04/23 21:00 28965 28970 28930 28930 3969 40 -35
2021/04/23 21:15 28930 28940 28875 28885 11234 65 -45
2021/04/23 21:30 28880 28890 28865 28875 5958 25 -5
2021/04/23 21:45 28875 28885 28855 28870 5365 30 -5
2021/04/23 22:00 28870 28915 28870 28910 5577 45 40
2021/04/23 22:15 28905 28915 28895 28905 3607 20 0
2021/04/23 22:30 28905 28940 28880 28940 11672 60 35
2021/04/23 22:45 28940 28995 28905 28995 12510 90 55
2021/04/23 23:00 28995 29035 28980 29030 12607 55 35
2021/04/23 23:15 29030 29065 29015 29055 13831 50 25
2021/04/23 23:30 29055 29145 29050 29120 19798 95 65
2021/04/23 23:45 29115 29145 29115 29140 8313 30 25
2021/04/24 0:00 29135 29145 29110 29130 6569 35 -5
2021/04/24 0:15 29130 29160 29130 29145 7140 30 15
2021/04/24 0:30 29150 29160 29130 29135 4335 30 -15
2021/04/24 0:45 29135 29160 29125 29125 3374 35 -10
2021/04/24 1:00 29125 29150 29125 29145 2333 25 20
2021/04/24 1:15 29145 29155 29140 29145 2216 15 0
2021/04/24 1:30 29140 29160 29130 29145 1982 30 5
2021/04/24 1:45 29140 29160 29135 29145 2246 25 5
2021/04/24 2:00 29150 29150 29120 29140 3476 30 -10
2021/04/24 2:15 29135 29145 29130 29135 707 15 0
2021/04/24 2:30 29135 29155 29135 29145 895 20 10
2021/04/24 2:45 29145 29155 29140 29140 1210 15 -5
2021/04/24 3:00 29140 29155 29140 29150 1207 15 10
2021/04/24 3:15 29150 29155 29140 29150 1156 15 0
2021/04/24 3:30 29150 29155 29145 29155 957 10 5
2021/04/24 3:45 29155 29195 29155 29195 4427 40 40
2021/04/24 4:00 29195 29255 29195 29245 10254 60 50
2021/04/24 4:15 29245 29280 29240 29270 4620 40 25
2021/04/24 4:30 29270 29315 29260 29260 9170 55 -10
2021/04/24 4:45 29260 29265 29200 29215 6387 65 -45
2021/04/24 5:00 29220 29230 29200 29210 2095 30 -10

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

　　　
2021/04/25

2021/4/19~4/23 225先物、週間時間帯別変動幅