日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2021/09/21 9:00 29695 29800 29600 29800 34698 200 105
2021/09/21 9:15 29795 29865 29760 29800 28904 105 5
2021/09/21 9:30 29795 29875 29775 29830 30189 100 35
2021/09/21 9:45 29835 29835 29705 29735 18435 130 -100
2021/09/21 10:00 29735 29765 29695 29755 18805 70 20
2021/09/21 10:15 29755 29755 29710 29740 12535 45 -15
2021/09/21 10:30 29745 29770 29715 29755 17967 55 10
2021/09/21 10:45 29750 29790 29725 29745 19502 65 -5
2021/09/21 11:00 29745 29745 29685 29695 17173 60 -50
2021/09/21 11:15 29700 29710 29665 29710 14739 45 10
2021/09/21 11:30 29705 29710 29685 29685 6168 25 -20
2021/09/21 11:45 29690 29755 29685 29745 9633 70 55
2021/09/21 12:00 29750 29750 29700 29715 5023 50 -35
2021/09/21 12:15 29715 29720 29685 29695 5551 35 -20
2021/09/21 12:30 29695 29720 29690 29710 8775 30 15
2021/09/21 12:45 29710 29755 29705 29740 12103 50 30
2021/09/21 13:00 29740 29780 29735 29780 8245 45 40
2021/09/21 13:15 29775 29795 29765 29790 9354 30 15
2021/09/21 13:30 29790 29790 29765 29780 7788 25 -10
2021/09/21 13:45 29780 29780 29760 29775 6302 20 -5
2021/09/21 14:00 29770 29815 29750 29750 14049 65 -20
2021/09/21 14:15 29750 29800 29745 29800 11150 55 50
2021/09/21 14:30 29795 29820 29775 29775 12896 45 -20
2021/09/21 14:45 29775 29775 29655 29670 40183 120 -105
2021/09/21 15:00 29670 29680 29625 29670 27136 55 0
2021/09/21 15:15 29760 29760 29760 29760 5718 0 0
2021/09/21 16:30 29810 29955 29800 29915 25369 155 105
2021/09/21 16:45 29915 29945 29900 29945 8308 45 30
2021/09/21 17:00 29945 29970 29930 29960 10882 40 15
2021/09/21 17:15 29955 29980 29920 29960 10630 60 5
2021/09/21 17:30 29960 30015 29945 29985 14917 70 25
2021/09/21 17:45 29990 30015 29955 29965 9183 60 -25
2021/09/21 18:00 29965 29995 29955 29970 11245 40 5
2021/09/21 18:15 29970 29975 29940 29960 10613 35 -10
2021/09/21 18:30 29960 30010 29960 30000 7635 50 40
2021/09/21 18:45 29995 30010 29980 29995 4442 30 0
2021/09/21 19:00 30000 30010 29980 29985 4129 30 -15
2021/09/21 19:15 29980 30020 29980 30010 4700 40 30
2021/09/21 19:30 30010 30010 29980 29985 4405 30 -25
2021/09/21 19:45 29985 30000 29980 29995 3419 20 10
2021/09/21 20:00 29990 29995 29955 29960 6183 40 -30
2021/09/21 20:15 29960 29985 29960 29975 4580 25 15
2021/09/21 20:30 29975 29985 29930 29955 10852 55 -20
2021/09/21 20:45 29950 29980 29950 29975 5598 30 25
2021/09/21 21:00 29970 29985 29885 29890 8930 100 -80
2021/09/21 21:15 29885 29950 29885 29910 14092 65 25
2021/09/21 21:30 29910 29940 29905 29940 6023 35 30
2021/09/21 21:45 29940 29940 29890 29900 6237 50 -40
2021/09/21 22:00 29900 29920 29860 29870 8281 60 -30
2021/09/21 22:15 29870 29895 29850 29885 6793 45 15
2021/09/21 22:30 29880 29925 29840 29890 24941 85 10
2021/09/21 22:45 29890 29935 29865 29885 17483 70 -5
2021/09/21 23:00 29885 29900 29805 29840 17643 95 -45
2021/09/21 23:15 29835 29860 29800 29845 13807 60 10
2021/09/21 23:30 29845 29860 29810 29830 9923 50 -15
2021/09/21 23:45 29830 29840 29740 29760 18222 100 -70
2021/09/22 0:00 29760 29820 29730 29810 15170 90 50
2021/09/22 0:15 29815 29815 29770 29785 9271 45 -30
2021/09/22 0:30 29780 29885 29780 29860 16192 105 80
2021/09/22 0:45 29860 29895 29850 29875 7404 45 15
2021/09/22 1:00 29880 29930 29875 29920 9406 55 40
2021/09/22 1:15 29925 29945 29900 29910 6254 45 -15
2021/09/22 1:30 29905 29920 29895 29910 3917 25 5
2021/09/22 1:45 29910 29915 29860 29900 5226 55 -10
2021/09/22 2:00 29900 29940 29890 29925 5796 50 25
2021/09/22 2:15 29925 29925 29865 29880 4579 60 -45
2021/09/22 2:30 29880 29900 29875 29875 4428 25 -5
2021/09/22 2:45 29875 29905 29845 29880 5638 60 5
2021/09/22 3:00 29880 29905 29870 29875 4252 35 -5
2021/09/22 3:15 29875 29885 29830 29835 4204 55 -40
2021/09/22 3:30 29835 29860 29830 29850 2413 30 15
2021/09/22 3:45 29850 29915 29840 29865 5451 75 15
2021/09/22 4:00 29865 29905 29855 29885 4622 50 20
2021/09/22 4:15 29885 29905 29835 29875 4929 70 -10
2021/09/22 4:30 29875 29900 29845 29850 5078 55 -25
2021/09/22 4:45 29845 29845 29755 29780 9652 90 -65
2021/09/22 5:00 29780 29780 29720 29735 4552 60 -45
2021/09/22 5:15 29735 29745 29710 29720 3119 35 -15
2021/09/22 5:30 29720 29725 29710 29715 870 15 -5
2021/09/22 5:45 29715 29730 29715 29730 287 15 15
2021/09/22 6:00 29715 29715 29715 29715 1403 0 0
2021/09/22 8:45 29700 29705 29585 29595 24363 120 -105
2021/09/22 9:00 29600 29615 29450 29475 51932 165 -125
2021/09/22 9:15 29480 29575 29460 29530 25934 115 50
2021/09/22 9:30 29530 29545 29435 29450 21236 110 -80
2021/09/22 9:45 29450 29515 29410 29415 24232 105 -35
2021/09/22 10:00 29415 29620 29390 29565 57270 230 150
2021/09/22 10:15 29565 29660 29540 29655 45937 120 90
2021/09/22 10:30 29650 29690 29600 29630 29024 90 -20
2021/09/22 10:45 29630 29660 29505 29510 26044 155 -120
2021/09/22 11:00 29505 29535 29435 29500 26234 100 -5
2021/09/22 11:15 29500 29500 29465 29485 8865 35 -15
2021/09/22 11:30 29485 29500 29465 29490 4945 35 5
2021/09/22 11:45 29490 29545 29480 29520 8680 65 30
2021/09/22 12:00 29525 29560 29515 29535 6858 45 10
2021/09/22 12:15 29540 29540 29500 29515 5449 40 -25
2021/09/22 12:30 29520 29525 29480 29485 12097 45 -35
2021/09/22 12:45 29480 29500 29460 29480 8611 40 0
2021/09/22 13:00 29480 29490 29450 29455 8211 40 -25
2021/09/22 13:15 29455 29475 29435 29470 8595 40 15
2021/09/22 13:30 29470 29470 29440 29455 6355 30 -15
2021/09/22 13:45 29455 29490 29445 29475 7730 45 20
2021/09/22 14:00 29475 29530 29470 29520 14621 60 45
2021/09/22 14:15 29515 29570 29505 29535 18775 65 20
2021/09/22 14:30 29535 29540 29490 29505 15717 50 -30
2021/09/22 14:45 29505 29530 29470 29480 22894 60 -25
2021/09/22 15:00 29480 29515 29465 29490 11553 50 10
2021/09/22 15:15 29520 29520 29520 29520 3814 0 0
2021/09/22 16:30 29645 29660 29570 29570 17547 90 -75
2021/09/22 16:45 29570 29590 29535 29550 8686 55 -20
2021/09/22 17:00 29550 29600 29535 29595 6308 65 45
2021/09/22 17:15 29600 29620 29575 29615 7318 45 15
2021/09/22 17:30 29610 29630 29590 29625 6884 40 15
2021/09/22 17:45 29625 29640 29615 29620 5534 25 -5
2021/09/22 18:00 29615 29630 29610 29625 2870 20 10
2021/09/22 18:15 29625 29630 29600 29610 3900 30 -15
2021/09/22 18:30 29610 29615 29580 29600 5506 35 -10
2021/09/22 18:45 29600 29625 29590 29615 3972 35 15
2021/09/22 19:00 29615 29640 29615 29630 3009 25 15
2021/09/22 19:15 29635 29665 29630 29630 4925 35 -5
2021/09/22 19:30 29630 29660 29620 29635 4639 40 5
2021/09/22 19:45 29640 29645 29630 29640 1474 15 0
2021/09/22 20:00 29640 29650 29625 29645 4198 25 5
2021/09/22 20:15 29640 29655 29635 29650 2529 20 10
2021/09/22 20:30 29650 29665 29645 29655 4419 20 5
2021/09/22 20:45 29655 29655 29645 29650 3377 10 -5
2021/09/22 21:00 29650 29690 29650 29685 4744 40 35
2021/09/22 21:15 29685 29690 29670 29685 2577 20 0
2021/09/22 21:30 29690 29690 29665 29685 3138 25 -5
2021/09/22 21:45 29685 29690 29675 29685 2630 15 0
2021/09/22 22:00 29685 29715 29665 29675 7850 50 -10
2021/09/22 22:15 29675 29690 29655 29670 4915 35 -5
2021/09/22 22:30 29670 29680 29650 29670 10798 30 0
2021/09/22 22:45 29670 29740 29665 29740 14055 75 70
2021/09/22 23:00 29740 29760 29705 29750 11928 55 10
2021/09/22 23:15 29750 29765 29730 29745 7371 35 -5
2021/09/22 23:30 29750 29755 29730 29730 5617 25 -20
2021/09/22 23:45 29735 29770 29720 29770 6072 50 35
2021/09/23 0:00 29770 29780 29755 29770 4668 25 0
2021/09/23 0:15 29775 29780 29755 29770 4273 25 -5
2021/09/23 0:30 29770 29820 29770 29815 8232 50 45
2021/09/23 0:45 29815 29830 29770 29805 11913 60 -10
2021/09/23 1:00 29805 29805 29770 29780 3690 35 -25
2021/09/23 1:15 29775 29790 29765 29785 2343 25 10
2021/09/23 1:30 29790 29800 29770 29775 1829 30 -15
2021/09/23 1:45 29770 29785 29760 29765 1908 25 -5
2021/09/23 2:00 29765 29765 29730 29730 4126 35 -35
2021/09/23 2:15 29735 29750 29720 29750 2792 30 15
2021/09/23 2:30 29745 29760 29735 29735 2122 25 -10
2021/09/23 2:45 29735 29735 29715 29720 2657 20 -15
2021/09/23 3:00 29715 29870 29655 29870 19287 215 155
2021/09/23 3:15 29870 29900 29830 29865 8615 70 -5
2021/09/23 3:30 29865 29885 29770 29800 14225 115 -65
2021/09/23 3:45 29800 29810 29720 29780 11056 90 -20
2021/09/23 4:00 29780 29835 29740 29830 9944 95 50
2021/09/23 4:15 29830 29875 29815 29830 7347 60 0
2021/09/23 4:30 29825 29855 29785 29815 8454 70 -10
2021/09/23 4:45 29810 29825 29735 29765 8754 90 -45
2021/09/23 5:00 29765 29820 29750 29805 3483 70 40
2021/09/23 5:15 29800 29810 29770 29775 1510 40 -25
2021/09/23 5:30 29770 29780 29770 29775 433 10 5
2021/09/23 5:45 29775 29785 29770 29780 472 15 5
2021/09/23 6:00 29775 29775 29775 29775 1564 0 0
2021/09/24 8:45 30120 30125 30040 30060 32112 85 -60
2021/09/24 9:00 30060 30100 30010 30015 45481 90 -45
2021/09/24 9:15 30010 30050 30000 30005 23356 50 -5
2021/09/24 9:30 30000 30025 29935 29975 27693 90 -25
2021/09/24 9:45 29975 29990 29955 29960 14829 35 -15
2021/09/24 10:00 29965 30005 29955 30005 13241 50 40
2021/09/24 10:15 30005 30060 29990 30055 24597 70 50
2021/09/24 10:30 30055 30060 30010 30015 15702 50 -40
2021/09/24 10:45 30015 30020 29940 29955 22668 80 -60
2021/09/24 11:00 29960 30040 29955 30015 18000 85 55
2021/09/24 11:15 30015 30035 30000 30025 10330 35 10
2021/09/24 11:30 30025 30045 30010 30045 7852 35 20
2021/09/24 11:45 30045 30055 30035 30045 6520 20 0
2021/09/24 12:00 30045 30050 30030 30045 4349 20 0
2021/09/24 12:15 30045 30085 30030 30060 13008 55 15
2021/09/24 12:30 30060 30075 30040 30050 15001 35 -10
2021/09/24 12:45 30055 30085 30050 30060 9173 35 5
2021/09/24 13:00 30065 30075 30050 30065 4999 25 0
2021/09/24 13:15 30065 30080 30055 30065 7160 25 0
2021/09/24 13:30 30065 30080 30055 30055 5688 25 -10
2021/09/24 13:45 30060 30070 30045 30055 5554 25 -5
2021/09/24 14:00 30055 30075 30045 30065 12213 30 10
2021/09/24 14:15 30070 30070 30050 30065 6057 20 -5
2021/09/24 14:30 30065 30090 30060 30080 12277 30 15
2021/09/24 14:45 30085 30100 30070 30080 22379 30 -5
2021/09/24 15:00 30080 30110 30060 30100 23508 50 20
2021/09/24 15:15 30150 30150 30150 30150 5637 0 0
2021/09/24 16:30 30025 30025 29970 30015 20727 55 -10
2021/09/24 16:45 30010 30020 29965 29970 10865 55 -40
2021/09/24 17:00 29970 29985 29935 29940 11092 50 -30
2021/09/24 17:15 29935 29975 29920 29970 9624 55 35
2021/09/24 17:30 29970 30005 29970 29995 7074 35 25
2021/09/24 17:45 29995 30010 29975 30005 4110 35 10
2021/09/24 18:00 30005 30005 29965 29980 5103 40 -25
2021/09/24 18:15 29980 30000 29970 29985 3268 30 5
2021/09/24 18:30 29985 29985 29960 29975 4494 25 -10
2021/09/24 18:45 29975 29975 29935 29940 7044 40 -35
2021/09/24 19:00 29940 29965 29930 29960 4458 35 20
2021/09/24 19:15 29960 30005 29955 29975 7237 50 15
2021/09/24 19:30 29975 29975 29950 29965 4016 25 -10
2021/09/24 19:45 29960 29970 29940 29950 3271 30 -10
2021/09/24 20:00 29955 29965 29930 29940 4079 35 -15
2021/09/24 20:15 29940 29950 29915 29945 7221 35 5
2021/09/24 20:30 29945 29955 29925 29935 3092 30 -10
2021/09/24 20:45 29935 29940 29915 29920 3439 25 -15
2021/09/24 21:00 29915 29925 29890 29895 7888 35 -20
2021/09/24 21:15 29895 29930 29895 29930 4720 35 35
2021/09/24 21:30 29930 29930 29905 29915 4093 25 -15
2021/09/24 21:45 29915 29915 29900 29910 3237 15 -5
2021/09/24 22:00 29905 29915 29875 29890 7589 40 -15
2021/09/24 22:15 29895 29935 29890 29930 5143 45 35
2021/09/24 22:30 29925 30010 29925 29990 20515 85 65
2021/09/24 22:45 29995 30035 29950 30030 13150 85 35
2021/09/24 23:00 30030 30035 29970 29985 13372 65 -45
2021/09/24 23:15 29980 30005 29975 29980 8179 30 0
2021/09/24 23:30 29975 30000 29960 29975 7857 40 0
2021/09/24 23:45 29980 29990 29960 29985 6723 30 5
2021/09/25 0:00 29985 30000 29975 29980 3720 25 -5
2021/09/25 0:15 29980 29980 29950 29955 4885 30 -25
2021/09/25 0:30 29955 29975 29950 29955 4355 25 0
2021/09/25 0:45 29955 29995 29950 29980 3153 45 25
2021/09/25 1:00 29980 30000 29970 29990 2251 30 10
2021/09/25 1:15 29990 30010 29985 29995 3838 25 5
2021/09/25 1:30 29995 30005 29985 30005 1967 20 10
2021/09/25 1:45 30000 30005 29995 30000 1119 10 0
2021/09/25 2:00 30005 30010 29990 30005 1472 20 0
2021/09/25 2:15 30000 30005 29995 30005 1279 10 5
2021/09/25 2:30 30005 30015 30000 30010 1426 15 5
2021/09/25 2:45 30015 30015 29995 30000 1082 20 -15
2021/09/25 3:00 30000 30010 29995 30000 989 15 0
2021/09/25 3:15 30000 30015 30000 30015 1148 15 15
2021/09/25 3:30 30015 30035 30010 30035 2352 25 20
2021/09/25 3:45 30035 30060 30030 30055 3534 30 20
2021/09/25 4:00 30060 30060 30025 30040 2075 35 -20
2021/09/25 4:15 30040 30055 30030 30040 1998 25 0
2021/09/25 4:30 30040 30075 30040 30075 2197 35 35
2021/09/25 4:45 30070 30080 30035 30035 4644 45 -35
2021/09/25 5:00 30035 30070 30035 30055 1382 35 20
2021/09/25 5:15 30050 30060 30035 30045 1326 25 -5
2021/09/25 5:30 30040 30060 30035 30055 648 25 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

　　　
2021/09/26

2021年9月21日（火）～ 9月24日（金）日経225先物 時間帯別変動幅（15分毎）