日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2022/08/22 9:00 28595 28640 28550 28610 39643 90 15
2022/08/22 9:15 28610 28640 28575 28585 25255 65 -25
2022/08/22 9:30 28585 28640 28575 28615 20373 65 30
2022/08/22 9:45 28615 28635 28595 28610 16238 40 -5
2022/08/22 10:00 28605 28675 28590 28670 20898 85 65
2022/08/22 10:15 28665 28740 28660 28735 33712 80 70
2022/08/22 10:30 28740 28760 28730 28730 18692 30 -10
2022/08/22 10:45 28730 28745 28710 28735 12903 35 5
2022/08/22 11:00 28740 28795 28735 28775 18162 60 35
2022/08/22 11:15 28775 28795 28760 28785 9656 35 10
2022/08/22 11:30 28790 28805 28785 28790 7771 20 0
2022/08/22 11:45 28790 28830 28790 28815 9591 40 25
2022/08/22 12:00 28820 28825 28800 28800 3923 25 -20
2022/08/22 12:15 28800 28805 28785 28800 4718 20 0
2022/08/22 12:30 28795 28810 28780 28785 8277 30 -10
2022/08/22 12:45 28785 28785 28750 28765 13171 35 -20
2022/08/22 13:00 28765 28770 28740 28740 6653 30 -25
2022/08/22 13:15 28745 28760 28735 28755 6453 25 10
2022/08/22 13:30 28755 28760 28740 28740 3870 20 -15
2022/08/22 13:45 28740 28765 28740 28765 5277 25 25
2022/08/22 14:00 28765 28775 28755 28765 9483 20 0
2022/08/22 14:15 28765 28790 28760 28790 8433 30 25
2022/08/22 14:30 28785 28790 28760 28765 7184 30 -20
2022/08/22 14:45 28765 28775 28745 28760 13830 30 -5
2022/08/22 15:00 28760 28770 28715 28715 14843 55 -45
2022/08/22 15:15 28720 28720 28720 28720 4639 0 0
2022/08/22 16:30 28670 28685 28655 28655 12897 30 -15
2022/08/22 16:45 28660 28675 28635 28655 8004 40 -5
2022/08/22 17:00 28655 28660 28615 28620 10170 45 -35
2022/08/22 17:15 28620 28650 28615 28640 8407 35 20
2022/08/22 17:30 28640 28645 28615 28640 6028 30 0
2022/08/22 17:45 28635 28665 28630 28665 5724 35 30
2022/08/22 18:00 28660 28660 28635 28640 4616 25 -20
2022/08/22 18:15 28640 28655 28620 28630 3973 35 -10
2022/08/22 18:30 28630 28635 28605 28615 5910 30 -15
2022/08/22 18:45 28615 28650 28615 28635 4034 35 20
2022/08/22 19:00 28640 28685 28635 28665 5995 50 25
2022/08/22 19:15 28660 28675 28655 28655 3559 20 -5
2022/08/22 19:30 28660 28665 28635 28640 4460 30 -20
2022/08/22 19:45 28640 28665 28640 28650 3665 25 10
2022/08/22 20:00 28650 28665 28645 28660 1994 20 10
2022/08/22 20:15 28655 28670 28635 28640 3789 35 -15
2022/08/22 20:30 28640 28640 28615 28625 4038 25 -15
2022/08/22 20:45 28620 28635 28610 28630 4650 25 10
2022/08/22 21:00 28630 28640 28620 28620 2288 20 -10
2022/08/22 21:15 28625 28635 28610 28615 2912 25 -10
2022/08/22 21:30 28615 28630 28610 28615 3553 20 0
2022/08/22 21:45 28615 28630 28605 28605 2903 25 -10
2022/08/22 22:00 28610 28625 28595 28610 4922 30 0
2022/08/22 22:15 28610 28610 28585 28590 4447 25 -20
2022/08/22 22:30 28585 28615 28550 28600 19944 65 15
2022/08/22 22:45 28600 28605 28550 28590 13739 55 -10
2022/08/22 23:00 28590 28600 28565 28570 9455 35 -20
2022/08/22 23:15 28570 28575 28505 28515 16031 70 -55
2022/08/22 23:30 28515 28545 28495 28530 10766 50 15
2022/08/22 23:45 28530 28550 28490 28500 8134 60 -30
2022/08/23 0:00 28500 28545 28495 28545 6165 50 45
2022/08/23 0:15 28545 28560 28540 28550 5614 20 5
2022/08/23 0:30 28550 28590 28540 28580 7790 50 30
2022/08/23 0:45 28580 28600 28565 28590 3484 35 10
2022/08/23 1:00 28595 28605 28560 28560 3881 45 -35
2022/08/23 1:15 28560 28580 28555 28560 2558 25 0
2022/08/23 1:30 28565 28580 28555 28555 1874 25 -10
2022/08/23 1:45 28550 28565 28545 28560 2006 20 10
2022/08/23 2:00 28560 28565 28530 28540 2238 35 -20
2022/08/23 2:15 28540 28540 28500 28505 3509 40 -35
2022/08/23 2:30 28505 28505 28480 28495 3973 25 -10
2022/08/23 2:45 28495 28500 28485 28490 1505 15 -5
2022/08/23 3:00 28485 28495 28475 28480 3144 20 -5
2022/08/23 3:15 28480 28490 28470 28475 1465 20 -5
2022/08/23 3:30 28475 28475 28445 28450 2957 30 -25
2022/08/23 3:45 28450 28465 28445 28465 2173 20 15
2022/08/23 4:00 28460 28495 28460 28485 1760 35 25
2022/08/23 4:15 28485 28495 28450 28455 2022 45 -30
2022/08/23 4:30 28450 28460 28425 28425 3759 35 -25
2022/08/23 4:45 28430 28470 28425 28470 3945 45 40
2022/08/23 5:00 28470 28480 28465 28475 1563 15 5
2022/08/23 5:15 28475 28480 28470 28480 812 10 5
2022/08/23 5:30 28480 28485 28475 28480 504 10 0
2022/08/23 5:45 28475 28480 28465 28470 932 15 -5
2022/08/23 6:00 28475 28475 28475 28475 1582 0 0
2022/08/23 8:45 28475 28555 28475 28550 26733 80 75
2022/08/23 9:00 28550 28560 28480 28490 43912 80 -60
2022/08/23 9:15 28490 28500 28450 28490 25300 50 0
2022/08/23 9:30 28485 28490 28385 28395 32042 105 -90
2022/08/23 9:45 28400 28425 28375 28385 22296 50 -15
2022/08/23 10:00 28385 28450 28375 28445 26466 75 60
2022/08/23 10:15 28450 28465 28425 28450 17677 40 0
2022/08/23 10:30 28450 28450 28395 28410 20335 55 -40
2022/08/23 10:45 28410 28425 28375 28385 17514 50 -25
2022/08/23 11:00 28385 28430 28385 28425 14988 45 40
2022/08/23 11:15 28425 28440 28420 28435 8487 20 10
2022/08/23 11:30 28440 28475 28430 28465 11692 45 25
2022/08/23 11:45 28470 28520 28465 28480 13698 55 10
2022/08/23 12:00 28485 28500 28475 28490 5783 25 5
2022/08/23 12:15 28490 28495 28480 28480 3860 15 -10
2022/08/23 12:30 28480 28480 28460 28480 11170 20 0
2022/08/23 12:45 28475 28490 28455 28455 7079 35 -20
2022/08/23 13:00 28455 28460 28435 28440 9042 25 -15
2022/08/23 13:15 28440 28450 28430 28440 8099 20 0
2022/08/23 13:30 28435 28445 28420 28430 6130 25 -5
2022/08/23 13:45 28425 28440 28420 28435 5308 20 10
2022/08/23 14:00 28430 28445 28420 28440 10949 25 10
2022/08/23 14:15 28440 28440 28410 28425 12269 30 -15
2022/08/23 14:30 28425 28440 28410 28435 14433 30 10
2022/08/23 14:45 28435 28445 28425 28430 17680 20 -5
2022/08/23 15:00 28435 28455 28405 28405 17697 50 -30
2022/08/23 15:15 28390 28390 28390 28390 5572 0 0
2022/08/23 16:30 28435 28480 28430 28470 14803 50 35
2022/08/23 16:45 28470 28510 28465 28495 13210 45 25
2022/08/23 17:00 28500 28550 28495 28515 15238 55 15
2022/08/23 17:15 28520 28540 28515 28515 7463 25 -5
2022/08/23 17:30 28515 28550 28510 28545 6179 40 30
2022/08/23 17:45 28545 28550 28500 28505 5462 50 -40
2022/08/23 18:00 28510 28535 28505 28525 5138 30 15
2022/08/23 18:15 28525 28530 28500 28505 4418 30 -20
2022/08/23 18:30 28505 28510 28485 28500 5060 25 -5
2022/08/23 18:45 28495 28545 28495 28530 6558 50 35
2022/08/23 19:00 28535 28535 28505 28510 3617 30 -25
2022/08/23 19:15 28510 28515 28475 28480 6973 40 -30
2022/08/23 19:30 28475 28505 28470 28500 4910 35 25
2022/08/23 19:45 28505 28510 28490 28490 2827 20 -15
2022/08/23 20:00 28485 28495 28445 28475 13160 50 -10
2022/08/23 20:15 28475 28485 28465 28470 3436 20 -5
2022/08/23 20:30 28475 28485 28470 28480 2523 15 5
2022/08/23 20:45 28480 28500 28465 28500 5667 35 20
2022/08/23 21:00 28500 28500 28480 28485 2777 20 -15
2022/08/23 21:15 28485 28505 28480 28505 3472 25 20
2022/08/23 21:30 28505 28515 28465 28480 6507 50 -25
2022/08/23 21:45 28480 28495 28460 28475 5073 35 -5
2022/08/23 22:00 28475 28480 28460 28470 3003 20 -5
2022/08/23 22:15 28470 28490 28470 28475 3343 20 5
2022/08/23 22:30 28475 28525 28465 28470 17347 60 -5
2022/08/23 22:45 28475 28550 28465 28530 18244 85 55
2022/08/23 23:00 28525 28560 28485 28550 18577 75 25
2022/08/23 23:15 28550 28575 28530 28535 15228 45 -15
2022/08/23 23:30 28535 28565 28515 28535 12361 50 0
2022/08/23 23:45 28535 28545 28470 28480 13480 75 -55
2022/08/24 0:00 28480 28485 28440 28470 14366 45 -10
2022/08/24 0:15 28470 28485 28450 28455 8683 35 -15
2022/08/24 0:30 28455 28475 28445 28460 7332 30 5
2022/08/24 0:45 28460 28480 28455 28475 5060 25 15
2022/08/24 1:00 28475 28475 28450 28465 3726 25 -10
2022/08/24 1:15 28465 28465 28430 28435 5221 35 -30
2022/08/24 1:30 28430 28485 28430 28485 5048 55 55
2022/08/24 1:45 28485 28500 28470 28495 2937 30 10
2022/08/24 2:00 28495 28505 28475 28490 3609 30 -5
2022/08/24 2:15 28490 28515 28475 28510 4121 40 20
2022/08/24 2:30 28510 28520 28490 28490 2739 30 -20
2022/08/24 2:45 28490 28495 28455 28465 3969 40 -25
2022/08/24 3:00 28470 28470 28440 28450 2604 30 -20
2022/08/24 3:15 28455 28475 28450 28465 1857 25 10
2022/08/24 3:30 28465 28470 28455 28465 2525 15 0
2022/08/24 3:45 28460 28460 28435 28445 2291 25 -15
2022/08/24 4:00 28445 28470 28445 28460 3289 25 15
2022/08/24 4:15 28460 28480 28455 28470 2852 25 10
2022/08/24 4:30 28470 28470 28440 28450 3615 30 -20
2022/08/24 4:45 28450 28475 28435 28460 4125 40 10
2022/08/24 5:00 28455 28470 28445 28450 1332 25 -5
2022/08/24 5:15 28450 28470 28450 28470 648 20 20
2022/08/24 5:30 28470 28470 28450 28455 489 20 -15
2022/08/24 5:45 28455 28465 28450 28460 640 15 5
2022/08/24 6:00 28450 28450 28450 28450 1564 0 0
2022/08/24 8:45 28490 28510 28430 28465 18540 80 -25
2022/08/24 9:00 28465 28495 28430 28470 35508 65 5
2022/08/24 9:15 28470 28495 28455 28475 17872 40 5
2022/08/24 9:30 28475 28495 28395 28400 25686 100 -75
2022/08/24 9:45 28395 28435 28395 28410 14255 40 15
2022/08/24 10:00 28410 28435 28395 28415 12114 40 5
2022/08/24 10:15 28415 28430 28375 28385 14818 55 -30
2022/08/24 10:30 28385 28390 28290 28305 42185 100 -80
2022/08/24 10:45 28300 28320 28260 28320 27423 60 20
2022/08/24 11:00 28320 28330 28300 28320 15215 30 0
2022/08/24 11:15 28320 28345 28310 28335 8701 35 15
2022/08/24 11:30 28335 28345 28300 28300 9098 45 -35
2022/08/24 11:45 28305 28325 28290 28295 8572 35 -10
2022/08/24 12:00 28300 28320 28290 28315 4393 30 15
2022/08/24 12:15 28315 28320 28295 28295 4758 25 -20
2022/08/24 12:30 28295 28320 28285 28305 10778 35 10
2022/08/24 12:45 28305 28310 28290 28290 6736 20 -15
2022/08/24 13:00 28295 28300 28275 28280 9190 25 -15
2022/08/24 13:15 28285 28310 28275 28300 8128 35 15
2022/08/24 13:30 28295 28305 28290 28305 7530 15 10
2022/08/24 13:45 28305 28335 28295 28325 12070 40 20
2022/08/24 14:00 28325 28330 28305 28305 5364 25 -20
2022/08/24 14:15 28310 28315 28290 28315 10682 25 5
2022/08/24 14:30 28315 28335 28310 28330 11773 25 15
2022/08/24 14:45 28330 28345 28305 28310 18912 40 -20
2022/08/24 15:00 28315 28325 28290 28310 14188 35 -5
2022/08/24 15:15 28320 28320 28320 28320 3495 0 0
2022/08/24 16:30 28290 28300 28245 28280 15589 55 -10
2022/08/24 16:45 28280 28295 28255 28270 6139 40 -10
2022/08/24 17:00 28265 28330 28260 28325 8793 70 60
2022/08/24 17:15 28330 28330 28305 28320 6218 25 -10
2022/08/24 17:30 28320 28365 28315 28335 10659 50 15
2022/08/24 17:45 28330 28350 28330 28350 3621 20 20
2022/08/24 18:00 28355 28360 28320 28320 5944 40 -35
2022/08/24 18:15 28325 28330 28315 28325 3512 15 0
2022/08/24 18:30 28325 28325 28300 28315 4009 25 -10
2022/08/24 18:45 28315 28320 28300 28310 2756 20 -5
2022/08/24 19:00 28310 28325 28305 28320 2356 20 10
2022/08/24 19:15 28320 28325 28300 28310 3015 25 -10
2022/08/24 19:30 28310 28325 28305 28315 2375 20 5
2022/08/24 19:45 28320 28325 28300 28305 2418 25 -15
2022/08/24 20:00 28305 28330 28305 28325 2744 25 20
2022/08/24 20:15 28330 28335 28320 28335 2727 15 5
2022/08/24 20:30 28335 28345 28325 28335 3133 20 0
2022/08/24 20:45 28335 28365 28335 28355 4970 30 20
2022/08/24 21:00 28355 28370 28355 28365 5005 15 10
2022/08/24 21:15 28365 28370 28355 28365 4089 15 0
2022/08/24 21:30 28365 28365 28345 28350 3881 20 -15
2022/08/24 21:45 28350 28360 28340 28360 4104 20 10
2022/08/24 22:00 28360 28375 28350 28365 3794 25 5
2022/08/24 22:15 28365 28385 28355 28375 5296 30 10
2022/08/24 22:30 28375 28420 28350 28415 20193 70 40
2022/08/24 22:45 28410 28420 28385 28405 12578 35 -5
2022/08/24 23:00 28400 28430 28380 28415 12623 50 15
2022/08/24 23:15 28415 28450 28410 28435 13462 40 20
2022/08/24 23:30 28435 28455 28415 28425 11600 40 -10
2022/08/24 23:45 28430 28455 28415 28435 6909 40 5
2022/08/25 0:00 28435 28485 28430 28480 9379 55 45
2022/08/25 0:15 28485 28505 28480 28495 10121 25 10
2022/08/25 0:30 28495 28505 28475 28495 4800 30 0
2022/08/25 0:45 28495 28525 28485 28510 7972 40 15
2022/08/25 1:00 28505 28520 28505 28510 2678 15 5
2022/08/25 1:15 28510 28520 28490 28490 4259 30 -20
2022/08/25 1:30 28490 28500 28450 28455 5168 50 -35
2022/08/25 1:45 28455 28465 28440 28465 4938 25 10
2022/08/25 2:00 28465 28475 28450 28460 2058 25 -5
2022/08/25 2:15 28460 28465 28435 28440 3671 30 -20
2022/08/25 2:30 28440 28445 28430 28440 2493 15 0
2022/08/25 2:45 28435 28450 28435 28445 2499 15 10
2022/08/25 3:00 28450 28465 28440 28445 2704 25 -5
2022/08/25 3:15 28440 28455 28440 28440 2254 15 0
2022/08/25 3:30 28440 28445 28430 28435 2737 15 -5
2022/08/25 3:45 28435 28445 28425 28445 1222 20 10
2022/08/25 4:00 28440 28470 28430 28470 2695 40 30
2022/08/25 4:15 28470 28475 28450 28455 2348 25 -15
2022/08/25 4:30 28455 28485 28455 28475 2484 30 20
2022/08/25 4:45 28480 28480 28455 28460 3057 25 -20
2022/08/25 5:00 28460 28465 28445 28455 1298 20 -5
2022/08/25 5:15 28455 28465 28440 28445 982 25 -10
2022/08/25 5:30 28445 28450 28435 28450 1145 15 5
2022/08/25 5:45 28450 28455 28445 28450 705 10 0
2022/08/25 6:00 28450 28450 28450 28450 1498 0 0
2022/08/25 8:45 28435 28440 28380 28390 23237 60 -45
2022/08/25 9:00 28390 28435 28360 28395 30427 75 5
2022/08/25 9:15 28395 28400 28340 28370 20228 60 -25
2022/08/25 9:30 28365 28430 28350 28415 25075 80 50
2022/08/25 9:45 28410 28460 28405 28450 22562 55 40
2022/08/25 10:00 28455 28475 28420 28420 18088 55 -35
2022/08/25 10:15 28420 28450 28405 28435 15876 45 15
2022/08/25 10:30 28435 28470 28430 28460 12892 40 25
2022/08/25 10:45 28455 28475 28445 28465 6259 30 10
2022/08/25 11:00 28460 28465 28435 28435 6495 30 -25
2022/08/25 11:15 28435 28460 28425 28455 7146 35 20
2022/08/25 11:30 28450 28460 28445 28455 2966 15 5
2022/08/25 11:45 28460 28460 28450 28460 2408 10 0
2022/08/25 12:00 28460 28465 28450 28465 3837 15 5
2022/08/25 12:15 28465 28470 28460 28465 3020 10 0
2022/08/25 12:30 28465 28470 28435 28440 8340 35 -25
2022/08/25 12:45 28440 28460 28435 28460 7329 25 20
2022/08/25 13:00 28460 28485 28450 28480 8768 35 20
2022/08/25 13:15 28480 28480 28465 28480 7166 15 0
2022/08/25 13:30 28480 28495 28470 28470 6536 25 -10
2022/08/25 13:45 28475 28490 28470 28485 7341 20 10
2022/08/25 14:00 28490 28520 28490 28515 18916 30 25
2022/08/25 14:15 28515 28520 28500 28515 7800 20 0
2022/08/25 14:30 28510 28515 28495 28505 8186 20 -5
2022/08/25 14:45 28505 28510 28480 28485 17500 30 -20
2022/08/25 15:00 28485 28495 28465 28485 14844 30 0
2022/08/25 15:15 28510 28510 28510 28510 5021 0 0
2022/08/25 16:30 28610 28620 28580 28590 773 40 -20
2022/08/25 16:45 28590 28610 28580 28610 271 30 20
2022/08/25 17:00 28610 28620 28580 28590 439 40 -20
2022/08/25 17:15 28590 28600 28580 28580 236 20 -10
2022/08/25 17:30 28570 28590 28570 28590 94 20 20
2022/08/25 17:45 28590 28590 28570 28580 171 20 -10
2022/08/25 18:00 28580 28580 28560 28560 177 20 -20
2022/08/25 18:15 28560 28560 28520 28520 505 40 -40
2022/08/25 18:30 28520 28530 28500 28510 491 30 -10
2022/08/25 18:45 28500 28500 28480 28480 379 20 -20
2022/08/25 19:00 28490 28490 28480 28490 120 10 0
2022/08/25 19:15 28490 28500 28490 28500 111 10 10
2022/08/25 19:30 28500 28510 28490 28510 191 20 10
2022/08/25 19:45 28510 28510 28510 28510 102 0 0
2022/08/25 20:00 28510 28530 28500 28530 166 30 20
2022/08/25 20:15 28530 28530 28510 28520 94 20 -10
2022/08/25 20:30 28510 28510 28500 28500 105 10 -10
2022/08/25 20:45 28500 28500 28490 28500 103 10 0
2022/08/25 21:00 28500 28520 28500 28510 167 20 10
2022/08/25 21:15 28510 28510 28500 28500 97 10 -10
2022/08/25 21:30 28500 28510 28470 28470 323 40 -30
2022/08/25 21:45 28470 28480 28470 28480 144 10 10
2022/08/25 22:00 28480 28480 28470 28480 101 10 0
2022/08/25 22:15 28480 28480 28480 28480 76 0 0
2022/08/25 22:30 28480 28490 28450 28460 454 40 -20
2022/08/25 22:45 28460 28540 28450 28530 643 90 70
2022/08/25 23:00 28540 28570 28530 28550 605 40 10
2022/08/25 23:15 28550 28610 28550 28600 613 60 50
2022/08/25 23:30 28610 28630 28600 28630 498 30 20
2022/08/25 23:45 28630 28630 28600 28600 508 30 -30
2022/08/26 0:00 28600 28600 28560 28560 360 40 -40
2022/08/26 0:15 28560 28560 28520 28540 480 40 -20
2022/08/26 0:30 28540 28550 28530 28550 341 20 10
2022/08/26 0:45 28550 28550 28530 28540 256 20 -10
2022/08/26 1:00 28550 28550 28530 28530 347 20 -20
2022/08/26 1:15 28530 28550 28520 28550 264 30 20
2022/08/26 1:30 28550 28550 28520 28540 278 30 -10
2022/08/26 1:45 28540 28540 28510 28540 240 30 0
2022/08/26 2:00 28540 28550 28530 28550 342 20 10
2022/08/26 2:15 28540 28570 28540 28560 204 30 20
2022/08/26 2:30 28570 28590 28560 28580 141 30 10
2022/08/26 2:45 28590 28590 28570 28570 73 20 -20
2022/08/26 3:00 28570 28590 28560 28580 75 30 10
2022/08/26 3:15 28580 28590 28570 28590 59 20 10
2022/08/26 3:30 28590 28590 28560 28560 64 30 -30
2022/08/26 3:45 28570 28590 28560 28590 64 30 20
2022/08/26 4:00 28600 28600 28570 28580 62 30 -20
2022/08/26 4:15 28590 28620 28580 28620 161 40 30
2022/08/26 4:30 28620 28660 28620 28650 212 40 30
2022/08/26 4:45 28660 28680 28650 28680 339 30 20
2022/08/26 5:00 28680 28690 28650 28650 85 40 -30
2022/08/26 5:15 28660 28670 28650 28650 103 20 -10
2022/08/26 5:30 28660 28680 28660 28670 120 20 10
2022/08/26 5:45 28670 28680 28660 28660 61 20 -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

　　　
2022/08/28

2022/8/22～26日/週間変動/チャート/日経225先物/トレード結果/チャート分析