日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/04/26 9:00 29065 29105 28910 28925 55765 195 -140
2021/04/26 9:15 28920 28990 28905 28950 21282 85 30
2021/04/26 9:30 28950 28960 28890 28905 20433 70 -45
2021/04/26 9:45 28905 28980 28895 28960 15898 85 55
2021/04/26 10:00 28960 29040 28940 28990 20821 100 30
2021/04/26 10:15 28985 29065 28975 29060 19409 90 75
2021/04/26 10:30 29060 29130 29050 29120 24506 80 60
2021/04/26 10:45 29125 29165 29110 29120 21331 55 -5
2021/04/26 11:00 29120 29135 29070 29090 16981 65 -30
2021/04/26 11:15 29090 29105 29060 29100 10818 45 10
2021/04/26 11:30 29100 29120 29075 29120 6639 45 20
2021/04/26 11:45 29120 29125 29105 29105 3885 20 -15
2021/04/26 12:00 29105 29130 29095 29130 4464 35 25
2021/04/26 12:15 29130 29150 29125 29145 7402 25 15
2021/04/26 12:30 29140 29150 29100 29130 11299 50 -10
2021/04/26 12:45 29125 29175 29120 29170 10022 55 45
2021/04/26 13:00 29170 29250 29170 29215 23555 80 45
2021/04/26 13:15 29215 29220 29160 29160 13853 60 -55
2021/04/26 13:30 29160 29165 29135 29145 8782 30 -15
2021/04/26 13:45 29145 29175 29145 29165 10256 30 20
2021/04/26 14:00 29165 29180 29145 29145 6457 35 -20
2021/04/26 14:15 29145 29160 29135 29140 7191 25 -5
2021/04/26 14:30 29140 29165 29135 29150 6365 30 10
2021/04/26 14:45 29145 29180 29135 29145 19028 45 0
2021/04/26 15:00 29145 29180 29135 29145 18648 45 0
2021/04/26 15:15 29165 29165 29165 29165 3829 0 0
2021/04/26 16:30 29155 29195 29150 29190 7841 45 35
2021/04/26 16:45 29195 29205 29170 29190 5757 35 -5
2021/04/26 17:00 29190 29215 29175 29180 7035 40 -10
2021/04/26 17:15 29180 29190 29160 29175 4810 30 -5
2021/04/26 17:30 29175 29185 29135 29145 5515 50 -30
2021/04/26 17:45 29145 29155 29135 29150 3919 20 5
2021/04/26 18:00 29150 29165 29140 29160 2764 25 10
2021/04/26 18:15 29155 29190 29155 29175 3764 35 20
2021/04/26 18:30 29175 29180 29150 29165 2533 30 -10
2021/04/26 18:45 29170 29190 29155 29165 2428 35 -5
2021/04/26 19:00 29160 29180 29140 29170 3646 40 10
2021/04/26 19:15 29170 29175 29145 29160 1840 30 -10
2021/04/26 19:30 29155 29160 29140 29145 1809 20 -10
2021/04/26 19:45 29145 29155 29125 29130 4242 30 -15
2021/04/26 20:00 29130 29170 29130 29170 4381 40 40
2021/04/26 20:15 29170 29170 29150 29155 1947 20 -15
2021/04/26 20:30 29155 29180 29155 29180 1740 25 25
2021/04/26 20:45 29180 29205 29175 29195 4906 30 15
2021/04/26 21:00 29190 29210 29180 29185 3234 30 -5
2021/04/26 21:15 29180 29220 29180 29205 5454 40 25
2021/04/26 21:30 29210 29220 29190 29200 4120 30 -10
2021/04/26 21:45 29200 29215 29185 29185 3516 30 -15
2021/04/26 22:00 29185 29210 29185 29195 2881 25 10
2021/04/26 22:15 29195 29220 29195 29215 3214 25 20
2021/04/26 22:30 29220 29250 29200 29235 11234 50 15
2021/04/26 22:45 29240 29245 29200 29220 7886 45 -20
2021/04/26 23:00 29220 29230 29210 29230 4511 20 10
2021/04/26 23:15 29230 29230 29205 29215 4062 25 -15
2021/04/26 23:30 29215 29230 29210 29215 2871 20 0
2021/04/26 23:45 29215 29235 29200 29230 3273 35 15
2021/04/27 0:00 29230 29285 29220 29245 9314 65 15
2021/04/27 0:15 29245 29255 29235 29250 3653 20 5
2021/04/27 0:30 29255 29255 29235 29245 2542 20 -10
2021/04/27 0:45 29240 29250 29235 29240 1406 15 0
2021/04/27 1:00 29235 29245 29215 29230 2672 30 -5
2021/04/27 1:15 29225 29230 29210 29220 3035 20 -5
2021/04/27 1:30 29225 29240 29220 29240 2098 20 15
2021/04/27 1:45 29240 29240 29215 29220 1809 25 -20
2021/04/27 2:00 29225 29235 29215 29235 1706 20 10
2021/04/27 2:15 29235 29235 29210 29215 1354 25 -20
2021/04/27 2:30 29215 29220 29210 29210 935 10 -5
2021/04/27 2:45 29210 29220 29210 29215 707 10 5
2021/04/27 3:00 29210 29225 29210 29215 994 15 5
2021/04/27 3:15 29215 29235 29210 29230 723 25 15
2021/04/27 3:30 29230 29240 29230 29240 895 10 10
2021/04/27 3:45 29235 29260 29235 29255 2131 25 20
2021/04/27 4:00 29255 29270 29245 29260 1417 25 5
2021/04/27 4:15 29260 29265 29180 29195 2778 85 -65
2021/04/27 4:30 29190 29245 29155 29235 5685 90 45
2021/04/27 4:45 29230 29240 29210 29230 3256 30 0
2021/04/27 5:00 29230 29250 29215 29220 1855 35 -10
2021/04/27 5:15 29220 29225 29200 29205 581 25 -15
2021/04/27 5:30 29195 29195 29195 29195 1256 0 0
2021/04/27 8:45 29260 29265 29205 29225 14502 60 -35
2021/04/27 9:00 29220 29225 29110 29110 41235 115 -110
2021/04/27 9:15 29110 29140 29100 29135 18382 40 25
2021/04/27 9:30 29140 29160 29100 29125 13481 60 -15
2021/04/27 9:45 29125 29145 29110 29140 9024 35 15
2021/04/27 10:00 29135 29145 29085 29085 12019 60 -50
2021/04/27 10:15 29085 29125 29070 29105 12236 55 20
2021/04/27 10:30 29105 29125 29065 29085 15824 60 -20
2021/04/27 10:45 29085 29105 29070 29100 8061 35 15
2021/04/27 11:00 29100 29110 29075 29080 6795 35 -20
2021/04/27 11:15 29080 29090 29040 29050 8888 50 -30
2021/04/27 11:30 29050 29050 29025 29035 5215 25 -15
2021/04/27 11:45 29035 29060 29015 29045 3909 45 10
2021/04/27 12:00 29045 29050 28990 29040 11061 60 -5
2021/04/27 12:15 29045 29075 29040 29055 7685 35 10
2021/04/27 12:30 29055 29105 29035 29105 13048 70 50
2021/04/27 12:45 29105 29110 29080 29080 5769 30 -25
2021/04/27 13:00 29080 29100 29075 29080 4206 25 0
2021/04/27 13:15 29080 29120 29080 29110 5332 40 30
2021/04/27 13:30 29110 29115 29070 29075 5350 45 -35
2021/04/27 13:45 29075 29075 29040 29055 6541 35 -20
2021/04/27 14:00 29060 29085 29050 29050 6531 35 -10
2021/04/27 14:15 29050 29055 29030 29050 8212 25 0
2021/04/27 14:30 29050 29075 29020 29040 9654 55 -10
2021/04/27 14:45 29040 29055 28990 29000 25175 65 -40
2021/04/27 15:00 29000 29045 28995 29030 16070 50 30
2021/04/27 15:15 28995 28995 28995 28995 4990 0 0
2021/04/27 16:30 28990 28995 28955 28970 10840 40 -20
2021/04/27 16:45 28965 28985 28960 28975 4257 25 10
2021/04/27 17:00 28980 29005 28965 28975 5801 40 -5
2021/04/27 17:15 28975 29015 28975 29010 4648 40 35
2021/04/27 17:30 29010 29025 29000 29010 7189 25 0
2021/04/27 17:45 29010 29025 29005 29020 3333 20 10
2021/04/27 18:00 29020 29025 29010 29010 2105 15 -10
2021/04/27 18:15 29005 29020 28985 28990 3912 35 -15
2021/04/27 18:30 28990 29000 28975 28990 3585 25 0
2021/04/27 18:45 28985 28985 28830 28870 22662 155 -115
2021/04/27 19:00 28870 28925 28860 28920 9355 65 50
2021/04/27 19:15 28915 28930 28910 28915 4328 20 0
2021/04/27 19:30 28915 28925 28895 28915 4023 30 0
2021/04/27 19:45 28915 28940 28915 28930 4732 25 15
2021/04/27 20:00 28935 28950 28925 28930 3093 25 -5
2021/04/27 20:15 28925 28955 28915 28930 4395 40 5
2021/04/27 20:30 28930 28940 28890 28895 4263 50 -35
2021/04/27 20:45 28895 28905 28880 28905 4338 25 10
2021/04/27 21:00 28900 28935 28895 28935 3611 40 35
2021/04/27 21:15 28935 28940 28920 28925 2067 20 -10
2021/04/27 21:30 28925 28950 28920 28925 2287 30 0
2021/04/27 21:45 28925 28930 28910 28915 2593 20 -10
2021/04/27 22:00 28915 28930 28910 28930 1715 20 15
2021/04/27 22:15 28930 28935 28910 28930 1663 25 0
2021/04/27 22:30 28930 28970 28895 28915 18435 75 -15
2021/04/27 22:45 28915 28930 28895 28910 6680 35 -5
2021/04/27 23:00 28910 28940 28885 28930 7944 55 20
2021/04/27 23:15 28925 28950 28885 28950 8609 65 25
2021/04/27 23:30 28950 28960 28920 28945 5857 40 -5
2021/04/27 23:45 28945 28965 28945 28965 4366 20 20
2021/04/28 0:00 28960 28995 28950 28995 5179 45 35
2021/04/28 0:15 28995 29010 28980 29000 5914 30 5
2021/04/28 0:30 28995 29005 28990 28995 2826 15 0
2021/04/28 0:45 28995 29035 28995 29020 4108 40 25
2021/04/28 1:00 29020 29035 29015 29020 2759 20 0
2021/04/28 1:15 29020 29030 29015 29025 1085 15 5
2021/04/28 1:30 29025 29025 29010 29015 1375 15 -10
2021/04/28 1:45 29015 29015 28995 29005 2012 20 -10
2021/04/28 2:00 29010 29040 29000 29030 3905 40 20
2021/04/28 2:15 29030 29040 29020 29025 1183 20 -5
2021/04/28 2:30 29030 29045 29025 29040 1522 20 10
2021/04/28 2:45 29045 29050 29030 29045 1221 20 0
2021/04/28 3:00 29050 29050 29020 29035 2890 30 -15
2021/04/28 3:15 29035 29050 29030 29045 1601 20 10
2021/04/28 3:30 29045 29060 29040 29050 1592 20 5
2021/04/28 3:45 29050 29055 29035 29035 1227 20 -15
2021/04/28 4:00 29035 29050 29020 29050 1812 30 15
2021/04/28 4:15 29045 29060 29040 29055 2277 20 10
2021/04/28 4:30 29055 29070 29045 29060 1936 25 5
2021/04/28 4:45 29060 29065 29040 29050 2885 25 -10
2021/04/28 5:00 29050 29060 29030 29040 1448 30 -10
2021/04/28 5:15 29035 29040 29000 29005 888 40 -30
2021/04/28 5:30 29000 29000 29000 29000 1442 0 0
2021/04/28 8:45 29000 29000 28920 28925 18850 80 -75
2021/04/28 9:00 28925 28990 28865 28945 38458 125 20
2021/04/28 9:15 28950 28970 28910 28950 18373 60 0
2021/04/28 9:30 28950 28970 28910 28960 14357 60 10
2021/04/28 9:45 28960 28985 28940 28975 9808 45 15
2021/04/28 10:00 28975 29055 28950 29020 24466 105 45
2021/04/28 10:15 29025 29055 29005 29040 20460 50 15
2021/04/28 10:30 29040 29060 29030 29055 14675 30 15
2021/04/28 10:45 29060 29120 29060 29100 23314 60 40
2021/04/28 11:00 29100 29110 29070 29095 13179 40 -5
2021/04/28 11:15 29100 29115 29090 29105 6846 25 5
2021/04/28 11:30 29105 29110 29085 29090 4270 25 -15
2021/04/28 11:45 29090 29090 29075 29085 3251 15 -5
2021/04/28 12:00 29080 29100 29060 29075 6461 40 -5
2021/04/28 12:15 29075 29105 29075 29100 3421 30 25
2021/04/28 12:30 29105 29130 29100 29120 12729 30 15
2021/04/28 12:45 29120 29125 29085 29095 6589 40 -25
2021/04/28 13:00 29095 29105 29080 29095 3363 25 0
2021/04/28 13:15 29095 29105 29075 29080 5288 30 -15
2021/04/28 13:30 29080 29105 29075 29095 4435 30 15
2021/04/28 13:45 29095 29105 29085 29095 4045 20 0
2021/04/28 14:00 29095 29125 29085 29125 9301 40 30
2021/04/28 14:15 29120 29130 29100 29110 6641 30 -10
2021/04/28 14:30 29115 29140 29100 29105 12206 40 -10
2021/04/28 14:45 29105 29110 29050 29070 18334 60 -35
2021/04/28 15:00 29070 29080 29055 29060 12383 25 -10
2021/04/28 15:15 29050 29050 29050 29050 3197 0 0
2021/04/28 16:30 29040 29075 29040 29065 7262 35 25
2021/04/28 16:45 29065 29075 29045 29070 4194 30 5
2021/04/28 17:00 29070 29070 29025 29030 4789 45 -40
2021/04/28 17:15 29030 29045 29025 29045 4019 20 15
2021/04/28 17:30 29045 29065 29035 29050 3066 30 5
2021/04/28 17:45 29055 29065 29045 29050 1918 20 -5
2021/04/28 18:00 29055 29060 29035 29055 2724 25 0
2021/04/28 18:15 29055 29055 29040 29045 1824 15 -10
2021/04/28 18:30 29045 29055 29040 29055 2167 15 10
2021/04/28 18:45 29055 29080 29050 29070 3914 30 15
2021/04/28 19:00 29070 29070 29045 29045 2030 25 -25
2021/04/28 19:15 29045 29055 29020 29045 6065 35 0
2021/04/28 19:30 29045 29050 29030 29045 2298 20 0
2021/04/28 19:45 29050 29060 29040 29055 1743 20 5
2021/04/28 20:00 29050 29065 29050 29055 1812 15 5
2021/04/28 20:15 29055 29060 29050 29055 1550 10 0
2021/04/28 20:30 29060 29060 29005 29005 5070 55 -55
2021/04/28 20:45 29010 29025 29000 29025 2914 25 15
2021/04/28 21:00 29025 29040 29020 29030 2398 20 5
2021/04/28 21:15 29035 29040 29025 29030 1896 15 -5
2021/04/28 21:30 29030 29055 29030 29050 3397 25 20
2021/04/28 21:45 29050 29060 29040 29055 2145 20 5
2021/04/28 22:00 29055 29060 29045 29050 2149 15 -5
2021/04/28 22:15 29050 29055 29020 29040 2773 35 -10
2021/04/28 22:30 29040 29050 29020 29045 6071 30 5
2021/04/28 22:45 29045 29065 29045 29060 3976 20 15
2021/04/28 23:00 29060 29090 29050 29085 4808 40 25
2021/04/28 23:15 29085 29085 29040 29060 5034 45 -25
2021/04/28 23:30 29060 29065 29030 29045 5621 35 -15
2021/04/28 23:45 29045 29070 29045 29065 3109 25 20
2021/04/29 0:00 29060 29060 29035 29040 3169 25 -20
2021/04/29 0:15 29040 29050 29025 29040 2581 25 0
2021/04/29 0:30 29040 29040 29010 29015 3335 30 -25
2021/04/29 0:45 29010 29025 28985 28995 5625 40 -15
2021/04/29 1:00 28995 29010 28985 29005 3262 25 10
2021/04/29 1:15 29005 29020 29005 29010 1582 15 5
2021/04/29 1:30 29010 29030 29010 29020 1706 20 10
2021/04/29 1:45 29020 29030 29015 29020 805 15 0
2021/04/29 2:00 29020 29020 29005 29010 666 15 -10
2021/04/29 2:15 29010 29015 29000 29010 840 15 0
2021/04/29 2:30 29010 29015 28995 29000 1178 20 -10
2021/04/29 2:45 28995 29000 28960 28975 2110 40 -20
2021/04/29 3:00 28970 29035 28960 28995 8305 75 25
2021/04/29 3:15 28995 29010 28985 28990 3860 25 -5
2021/04/29 3:30 28990 29030 28955 29025 7221 75 35
2021/04/29 3:45 29030 29035 29005 29015 4629 30 -15
2021/04/29 4:00 29015 29020 28910 28955 8347 110 -60
2021/04/29 4:15 28955 28980 28950 28960 7020 30 5
2021/04/29 4:30 28960 28970 28930 28955 3798 40 -5
2021/04/29 4:45 28955 28960 28905 28940 6048 55 -15
2021/04/29 5:00 28945 28950 28930 28935 1730 20 -10
2021/04/29 5:15 28930 28935 28915 28930 1073 20 0
2021/04/29 5:30 28925 28925 28925 28925 1581 0 0
2021/04/30 8:45 28900 29000 28890 29000 20220 110 100
2021/04/30 9:00 29000 29055 28895 28920 51440 160 -80
2021/04/30 9:15 28925 28970 28900 28965 20964 70 40
2021/04/30 9:30 28970 28980 28920 28970 17956 60 0
2021/04/30 9:45 28965 29025 28965 28985 18500 60 20
2021/04/30 10:00 28985 28990 28960 28965 12177 30 -20
2021/04/30 10:15 28960 28970 28925 28950 12968 45 -10
2021/04/30 10:30 28950 28970 28925 28935 13351 45 -15
2021/04/30 10:45 28935 28950 28920 28925 6291 30 -10
2021/04/30 11:00 28925 28930 28905 28915 7629 25 -10
2021/04/30 11:15 28915 28930 28885 28910 13249 45 -5
2021/04/30 11:30 28910 28940 28900 28920 6708 40 10
2021/04/30 11:45 28920 28930 28910 28925 3158 20 5
2021/04/30 12:00 28920 28930 28910 28920 2784 20 0
2021/04/30 12:15 28920 28920 28890 28915 5249 30 -5
2021/04/30 12:30 28915 28925 28895 28905 8280 30 -10
2021/04/30 12:45 28905 28920 28890 28900 6848 30 -5
2021/04/30 13:00 28900 28925 28870 28870 10052 55 -30
2021/04/30 13:15 28870 28885 28840 28840 14401 45 -30
2021/04/30 13:30 28840 28860 28835 28860 7494 25 20
2021/04/30 13:45 28860 28860 28820 28825 7582 40 -35
2021/04/30 14:00 28825 28855 28815 28820 10630 40 -5
2021/04/30 14:15 28820 28825 28765 28770 14271 60 -50
2021/04/30 14:30 28770 28815 28760 28790 19251 55 20
2021/04/30 14:45 28790 28845 28775 28830 34947 70 40
2021/04/30 15:00 28830 28900 28820 28875 28771 80 45
2021/04/30 15:15 28885 28885 28885 28885 4494 0 0
2021/04/30 16:30 28910 28940 28900 28930 9304 40 20
2021/04/30 16:45 28930 28945 28920 28925 4593 25 -5
2021/04/30 17:00 28925 28925 28895 28910 4282 30 -15
2021/04/30 17:15 28910 28935 28905 28930 3488 30 20
2021/04/30 17:30 28935 28940 28915 28915 2308 25 -20
2021/04/30 17:45 28920 28920 28895 28900 2375 25 -20
2021/04/30 18:00 28900 28930 28900 28920 3379 30 20
2021/04/30 18:15 28925 28935 28915 28915 1288 20 -10
2021/04/30 18:30 28915 28925 28885 28910 3838 40 -5
2021/04/30 18:45 28910 28920 28895 28900 2234 25 -10
2021/04/30 19:00 28895 28900 28870 28880 5050 30 -15
2021/04/30 19:15 28880 28885 28860 28880 3654 25 0
2021/04/30 19:30 28885 28890 28850 28855 3813 40 -30
2021/04/30 19:45 28855 28860 28820 28830 9328 40 -25
2021/04/30 20:00 28830 28840 28820 28840 3486 20 10
2021/04/30 20:15 28840 28845 28815 28835 3327 30 -5
2021/04/30 20:30 28830 28880 28830 28875 5111 50 45
2021/04/30 20:45 28875 28885 28865 28880 3576 20 5
2021/04/30 21:00 28885 28890 28875 28880 3355 15 -5
2021/04/30 21:15 28880 28900 28875 28895 2466 25 15
2021/04/30 21:30 28895 28900 28865 28870 4987 35 -25
2021/04/30 21:45 28875 28890 28870 28885 2422 20 10
2021/04/30 22:00 28885 28885 28855 28875 4095 30 -10
2021/04/30 22:15 28875 28890 28870 28880 2557 20 5
2021/04/30 22:30 28875 28915 28865 28905 7881 50 30
2021/04/30 22:45 28905 28945 28905 28945 10539 40 40
2021/04/30 23:00 28950 28960 28930 28935 7523 30 -15
2021/04/30 23:15 28935 28960 28920 28955 6084 40 20
2021/04/30 23:30 28955 28955 28900 28920 8759 55 -35
2021/04/30 23:45 28920 28930 28905 28915 5915 25 -5
2021/05/01 0:00 28910 28915 28870 28895 8070 45 -15
2021/05/01 0:15 28895 28910 28865 28880 7788 45 -15
2021/05/01 0:30 28880 28905 28865 28895 6693 40 15
2021/05/01 0:45 28890 28910 28880 28900 3930 30 10
2021/05/01 1:00 28900 28910 28890 28905 2535 20 5
2021/05/01 1:15 28900 28910 28890 28900 2393 20 0
2021/05/01 1:30 28905 28905 28875 28885 2910 30 -20
2021/05/01 1:45 28890 28890 28865 28880 1969 25 -10
2021/05/01 2:00 28880 28905 28870 28890 2355 35 10
2021/05/01 2:15 28895 28900 28885 28895 1106 15 0
2021/05/01 2:30 28900 28900 28880 28885 1398 20 -15
2021/05/01 2:45 28885 28885 28820 28830 6482 65 -55
2021/05/01 3:00 28830 28850 28825 28850 2546 25 20
2021/05/01 3:15 28845 28860 28840 28855 3508 20 10
2021/05/01 3:30 28850 28860 28845 28855 943 15 5
2021/05/01 3:45 28855 28855 28830 28835 2318 25 -20
2021/05/01 4:00 28840 28855 28815 28815 3825 40 -25
2021/05/01 4:15 28810 28860 28800 28855 3589 60 45
2021/05/01 4:30 28855 28860 28805 28805 3021 55 -50
2021/05/01 4:45 28805 28860 28790 28855 6760 70 50
2021/05/01 5:00 28855 28870 28840 28845 1321 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

　　　
2021/05/01

2021/4/26~4/30 225先物、週間時間帯別変動幅