日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2023/04/24 9:00 28630 28635 28565 28620 42699 70 -10
2023/04/24 9:15 28625 28630 28595 28625 16376 35 0
2023/04/24 9:30 28625 28655 28605 28610 18896 50 -15
2023/04/24 9:45 28610 28645 28595 28630 16448 50 20
2023/04/24 10:00 28630 28670 28615 28665 23837 55 35
2023/04/24 10:15 28670 28680 28640 28650 15993 40 -20
2023/04/24 10:30 28650 28665 28630 28660 16248 35 10
2023/04/24 10:45 28660 28670 28640 28640 13851 30 -20
2023/04/24 11:00 28640 28655 28630 28635 10849 25 -5
2023/04/24 11:15 28635 28660 28630 28650 6648 30 15
2023/04/24 11:30 28650 28650 28625 28625 5951 25 -25
2023/04/24 11:45 28625 28645 28625 28640 3905 20 15
2023/04/24 12:00 28640 28640 28620 28625 4590 20 -15
2023/04/24 12:15 28625 28630 28615 28625 4839 15 0
2023/04/24 12:30 28625 28630 28610 28620 8829 20 -5
2023/04/24 12:45 28620 28635 28615 28630 6348 20 10
2023/04/24 13:00 28625 28640 28625 28635 4849 15 10
2023/04/24 13:15 28630 28635 28615 28625 4768 20 -5
2023/04/24 13:30 28625 28625 28605 28615 8002 20 -10
2023/04/24 13:45 28610 28620 28605 28610 5322 15 0
2023/04/24 14:00 28605 28610 28590 28605 9001 20 0
2023/04/24 14:15 28605 28605 28575 28580 12845 30 -25
2023/04/24 14:30 28575 28595 28575 28580 10681 20 5
2023/04/24 14:45 28580 28590 28565 28575 14934 25 -5
2023/04/24 15:00 28575 28585 28550 28570 14243 35 -5
2023/04/24 15:15 28590 28590 28590 28590 4377 0 0
2023/04/24 16:30 28600 28620 28595 28610 6295 25 10
2023/04/24 16:45 28615 28625 28610 28620 4653 15 5
2023/04/24 17:00 28620 28635 28610 28620 6034 25 0
2023/04/24 17:15 28620 28625 28610 28615 4123 15 -5
2023/04/24 17:30 28615 28620 28605 28605 2390 15 -10
2023/04/24 17:45 28605 28620 28605 28615 3016 15 10
2023/04/24 18:00 28610 28630 28610 28625 2394 20 15
2023/04/24 18:15 28630 28655 28625 28645 6615 30 15
2023/04/24 18:30 28645 28650 28640 28650 2243 10 5
2023/04/24 18:45 28645 28650 28640 28640 1045 10 -5
2023/04/24 19:00 28645 28655 28640 28655 2568 15 10
2023/04/24 19:15 28655 28670 28650 28655 5460 20 0
2023/04/24 19:30 28655 28660 28650 28655 2241 10 0
2023/04/24 19:45 28655 28665 28645 28665 2550 20 10
2023/04/24 20:00 28670 28675 28660 28665 1759 15 -5
2023/04/24 20:15 28665 28680 28665 28680 4156 15 15
2023/04/24 20:30 28680 28690 28675 28675 4075 15 -5
2023/04/24 20:45 28680 28685 28670 28675 2661 15 -5
2023/04/24 21:00 28675 28685 28670 28675 3000 15 0
2023/04/24 21:15 28675 28680 28660 28660 2284 20 -15
2023/04/24 21:30 28660 28680 28660 28675 3204 20 15
2023/04/24 21:45 28675 28680 28665 28670 2173 15 -5
2023/04/24 22:00 28670 28690 28665 28680 3195 25 10
2023/04/24 22:15 28680 28690 28680 28685 1980 10 5
2023/04/24 22:30 28685 28725 28680 28720 15035 45 35
2023/04/24 22:45 28720 28735 28715 28720 7869 20 0
2023/04/24 23:00 28720 28725 28700 28725 5827 25 5
2023/04/24 23:15 28720 28735 28715 28735 3962 20 15
2023/04/24 23:30 28740 28740 28650 28655 12827 90 -85
2023/04/24 23:45 28650 28660 28640 28655 8564 20 5
2023/04/25 0:00 28655 28670 28650 28660 5526 20 5
2023/04/25 0:15 28660 28665 28645 28650 5642 20 -10
2023/04/25 0:30 28655 28665 28635 28640 5089 30 -15
2023/04/25 0:45 28635 28645 28630 28635 3452 15 0
2023/04/25 1:00 28640 28650 28630 28645 2953 20 5
2023/04/25 1:15 28645 28665 28635 28665 2661 30 20
2023/04/25 1:30 28665 28675 28655 28670 3415 20 5
2023/04/25 1:45 28675 28685 28665 28680 2134 20 5
2023/04/25 2:00 28680 28680 28660 28675 2639 20 -5
2023/04/25 2:15 28675 28680 28665 28680 1696 15 5
2023/04/25 2:30 28680 28685 28675 28685 1871 10 5
2023/04/25 2:45 28685 28700 28680 28695 2696 20 10
2023/04/25 3:00 28695 28700 28685 28695 1934 15 0
2023/04/25 3:15 28690 28700 28675 28685 1477 25 -5
2023/04/25 3:30 28685 28685 28675 28675 786 10 -10
2023/04/25 3:45 28675 28680 28670 28680 646 10 5
2023/04/25 4:00 28680 28700 28680 28700 1406 20 20
2023/04/25 4:15 28700 28700 28690 28695 884 10 -5
2023/04/25 4:30 28695 28700 28690 28700 2324 10 5
2023/04/25 4:45 28695 28715 28695 28715 4877 20 20
2023/04/25 5:00 28710 28715 28700 28700 1387 15 -10
2023/04/25 5:15 28700 28710 28700 28705 537 10 5
2023/04/25 5:30 28705 28710 28695 28695 898 15 -10
2023/04/25 5:45 28695 28705 28685 28690 677 20 -5
2023/04/25 6:00 28680 28680 28680 28680 1827 0 0
2023/04/25 8:45 28685 28705 28665 28690 15137 40 5
2023/04/25 9:00 28680 28800 28680 28760 74123 120 80
2023/04/25 9:15 28760 28760 28690 28720 44518 70 -40
2023/04/25 9:30 28720 28750 28675 28680 36850 75 -40
2023/04/25 9:45 28680 28695 28655 28680 30677 40 0
2023/04/25 10:00 28680 28725 28675 28725 19690 50 45
2023/04/25 10:15 28720 28735 28700 28730 14034 35 10
2023/04/25 10:30 28730 28750 28725 28735 19092 25 5
2023/04/25 10:45 28735 28760 28730 28730 21584 30 -5
2023/04/25 11:00 28730 28740 28695 28720 20430 45 -10
2023/04/25 11:15 28715 28725 28690 28695 13419 35 -20
2023/04/25 11:30 28695 28695 28675 28680 13434 20 -15
2023/04/25 11:45 28685 28685 28675 28680 6092 10 -5
2023/04/25 12:00 28680 28700 28675 28700 4967 25 20
2023/04/25 12:15 28695 28700 28680 28685 7830 20 -10
2023/04/25 12:30 28685 28695 28660 28695 14501 35 10
2023/04/25 12:45 28690 28695 28640 28655 15053 55 -35
2023/04/25 13:00 28655 28670 28645 28665 10764 25 10
2023/04/25 13:15 28660 28665 28635 28645 11109 30 -15
2023/04/25 13:30 28645 28645 28630 28645 8851 15 0
2023/04/25 13:45 28640 28645 28625 28635 8001 20 -5
2023/04/25 14:00 28630 28645 28630 28645 10365 15 15
2023/04/25 14:15 28640 28640 28620 28630 10601 20 -10
2023/04/25 14:30 28630 28635 28605 28615 13121 30 -15
2023/04/25 14:45 28615 28640 28615 28635 19131 25 20
2023/04/25 15:00 28635 28640 28620 28630 14028 20 -5
2023/04/25 15:15 28620 28620 28620 28620 4098 0 0
2023/04/25 16:30 28580 28590 28545 28575 19444 45 -5
2023/04/25 16:45 28580 28585 28560 28575 5814 25 -5
2023/04/25 17:00 28575 28580 28555 28575 6923 25 0
2023/04/25 17:15 28570 28580 28530 28555 9768 50 -15
2023/04/25 17:30 28550 28600 28550 28595 12012 50 45
2023/04/25 17:45 28590 28600 28580 28580 5437 20 -10
2023/04/25 18:00 28580 28590 28570 28585 5365 20 5
2023/04/25 18:15 28585 28590 28575 28575 3546 15 -10
2023/04/25 18:30 28580 28585 28570 28580 4592 15 0
2023/04/25 18:45 28580 28595 28570 28575 5364 25 -5
2023/04/25 19:00 28580 28595 28575 28585 3638 20 5
2023/04/25 19:15 28585 28590 28570 28580 3896 20 -5
2023/04/25 19:30 28580 28600 28580 28590 4372 20 10
2023/04/25 19:45 28590 28610 28590 28610 4003 20 20
2023/04/25 20:00 28610 28620 28605 28615 5145 15 5
2023/04/25 20:15 28615 28620 28610 28615 1783 10 0
2023/04/25 20:30 28620 28625 28595 28600 6452 30 -20
2023/04/25 20:45 28600 28620 28600 28620 2650 20 20
2023/04/25 21:00 28620 28635 28615 28635 5139 20 15
2023/04/25 21:15 28630 28645 28630 28640 3855 15 10
2023/04/25 21:30 28640 28640 28620 28625 3584 20 -15
2023/04/25 21:45 28630 28635 28610 28615 4426 25 -15
2023/04/25 22:00 28620 28630 28600 28605 5522 30 -15
2023/04/25 22:15 28605 28630 28605 28620 3813 25 15
2023/04/25 22:30 28625 28645 28610 28615 10587 35 -10
2023/04/25 22:45 28610 28610 28550 28580 18398 60 -30
2023/04/25 23:00 28580 28610 28550 28565 16697 60 -15
2023/04/25 23:15 28565 28570 28550 28560 9373 20 -5
2023/04/25 23:30 28560 28565 28535 28540 11138 30 -20
2023/04/25 23:45 28540 28585 28530 28585 7465 55 45
2023/04/26 0:00 28580 28610 28575 28605 8304 35 25
2023/04/26 0:15 28605 28620 28585 28585 7252 35 -20
2023/04/26 0:30 28585 28590 28565 28575 4724 25 -10
2023/04/26 0:45 28575 28580 28560 28565 3181 20 -10
2023/04/26 1:00 28565 28570 28540 28545 2474 30 -20
2023/04/26 1:15 28540 28570 28540 28550 2868 30 10
2023/04/26 1:30 28550 28560 28530 28550 3174 30 0
2023/04/26 1:45 28550 28555 28520 28525 4261 35 -25
2023/04/26 2:00 28525 28530 28475 28475 8605 55 -50
2023/04/26 2:15 28480 28485 28415 28430 14248 70 -50
2023/04/26 2:30 28430 28440 28405 28430 7154 35 0
2023/04/26 2:45 28430 28435 28380 28405 7220 55 -25
2023/04/26 3:00 28405 28410 28360 28370 9561 50 -35
2023/04/26 3:15 28365 28405 28360 28405 4344 45 40
2023/04/26 3:30 28405 28420 28385 28395 4283 35 -10
2023/04/26 3:45 28390 28415 28375 28380 4621 40 -10
2023/04/26 4:00 28380 28410 28375 28405 3308 35 25
2023/04/26 4:15 28405 28430 28400 28415 4369 30 10
2023/04/26 4:30 28415 28425 28375 28380 4014 50 -35
2023/04/26 4:45 28380 28410 28365 28365 6465 45 -15
2023/04/26 5:00 28370 28425 28365 28425 4558 60 55
2023/04/26 5:15 28425 28430 28410 28420 894 20 -5
2023/04/26 5:30 28420 28425 28415 28420 539 10 0
2023/04/26 5:45 28425 28435 28420 28430 1259 15 5
2023/04/26 6:00 28430 28430 28430 28430 1514 0 0
2023/04/26 8:45 28465 28500 28455 28490 23063 45 25
2023/04/26 9:00 28495 28510 28395 28410 65332 115 -85
2023/04/26 9:15 28415 28445 28400 28420 33924 45 5
2023/04/26 9:30 28425 28505 28415 28495 37896 90 70
2023/04/26 9:45 28495 28550 28495 28550 36217 55 55
2023/04/26 10:00 28550 28550 28505 28525 19485 45 -25
2023/04/26 10:15 28525 28550 28485 28485 21517 65 -40
2023/04/26 10:30 28490 28520 28465 28515 27844 55 25
2023/04/26 10:45 28515 28520 28480 28485 15881 40 -30
2023/04/26 11:00 28490 28505 28475 28505 10777 30 15
2023/04/26 11:15 28500 28505 28455 28465 12615 50 -35
2023/04/26 11:30 28460 28470 28450 28455 7508 20 -5
2023/04/26 11:45 28460 28475 28450 28465 6455 25 5
2023/04/26 12:00 28465 28465 28445 28450 5029 20 -15
2023/04/26 12:15 28450 28460 28445 28450 4773 15 0
2023/04/26 12:30 28450 28455 28425 28430 10929 30 -20
2023/04/26 12:45 28430 28435 28330 28335 31637 105 -95
2023/04/26 13:00 28340 28355 28320 28340 23870 35 0
2023/04/26 13:15 28340 28350 28325 28345 16777 25 5
2023/04/26 13:30 28345 28370 28340 28360 12406 30 15
2023/04/26 13:45 28355 28390 28350 28390 7466 40 35
2023/04/26 14:00 28390 28450 28385 28420 21295 65 30
2023/04/26 14:15 28425 28430 28400 28415 11351 30 -10
2023/04/26 14:30 28415 28445 28410 28425 10260 35 10
2023/04/26 14:45 28430 28450 28410 28435 21660 40 5
2023/04/26 15:00 28435 28445 28385 28390 22875 60 -45
2023/04/26 15:15 28405 28405 28405 28405 4214 0 0
2023/04/26 16:30 28375 28385 28330 28330 15194 55 -45
2023/04/26 16:45 28330 28335 28285 28330 18116 50 0
2023/04/26 17:00 28325 28340 28280 28295 15982 60 -30
2023/04/26 17:15 28295 28370 28290 28360 12875 80 65
2023/04/26 17:30 28365 28380 28355 28370 8786 25 5
2023/04/26 17:45 28370 28385 28365 28375 5679 20 5
2023/04/26 18:00 28370 28385 28355 28360 4714 30 -10
2023/04/26 18:15 28365 28375 28345 28360 4574 30 -5
2023/04/26 18:30 28355 28385 28350 28380 5518 35 25
2023/04/26 18:45 28380 28385 28325 28340 8405 60 -40
2023/04/26 19:00 28340 28365 28330 28330 5494 35 -10
2023/04/26 19:15 28335 28340 28315 28330 6136 25 -5
2023/04/26 19:30 28330 28330 28305 28325 5331 25 -5
2023/04/26 19:45 28325 28340 28290 28295 8012 50 -30
2023/04/26 20:00 28295 28310 28245 28245 12400 65 -50
2023/04/26 20:15 28245 28295 28245 28280 12016 50 35
2023/04/26 20:30 28280 28365 28275 28355 15567 90 75
2023/04/26 20:45 28360 28365 28310 28325 11039 55 -35
2023/04/26 21:00 28330 28350 28325 28345 7314 25 15
2023/04/26 21:15 28345 28355 28330 28345 5240 25 0
2023/04/26 21:30 28345 28355 28330 28350 7165 25 5
2023/04/26 21:45 28355 28375 28350 28365 6554 25 10
2023/04/26 22:00 28370 28380 28355 28380 5225 25 10
2023/04/26 22:15 28380 28380 28315 28325 16085 65 -55
2023/04/26 22:30 28330 28345 28315 28325 10507 30 -5
2023/04/26 22:45 28330 28345 28300 28320 11223 45 -10
2023/04/26 23:00 28320 28340 28305 28315 7546 35 -5
2023/04/26 23:15 28310 28310 28265 28290 12752 45 -20
2023/04/26 23:30 28290 28330 28280 28320 8483 50 30
2023/04/26 23:45 28325 28350 28310 28340 5901 40 15
2023/04/27 0:00 28340 28375 28335 28375 6997 40 35
2023/04/27 0:15 28375 28395 28365 28370 7421 30 -5
2023/04/27 0:30 28370 28385 28360 28380 5072 25 10
2023/04/27 0:45 28380 28395 28375 28390 4144 20 10
2023/04/27 1:00 28390 28415 28390 28405 5893 25 15
2023/04/27 1:15 28405 28410 28385 28395 3263 25 -10
2023/04/27 1:30 28395 28400 28360 28400 4257 40 5
2023/04/27 1:45 28400 28405 28385 28395 2468 20 -5
2023/04/27 2:00 28400 28405 28385 28405 2839 20 5
2023/04/27 2:15 28405 28405 28370 28380 2790 35 -25
2023/04/27 2:30 28380 28390 28370 28370 1750 20 -10
2023/04/27 2:45 28375 28375 28325 28335 4155 50 -40
2023/04/27 3:00 28335 28340 28315 28325 2928 25 -10
2023/04/27 3:15 28325 28340 28310 28335 3514 30 10
2023/04/27 3:30 28335 28340 28280 28290 4829 60 -45
2023/04/27 3:45 28285 28300 28270 28290 3432 30 5
2023/04/27 4:00 28285 28310 28265 28295 3189 45 10
2023/04/27 4:15 28295 28295 28275 28290 3391 20 -5
2023/04/27 4:30 28290 28300 28265 28270 3016 35 -20
2023/04/27 4:45 28270 28335 28270 28310 6622 65 40
2023/04/27 5:00 28310 28330 28300 28315 3065 30 5
2023/04/27 5:15 28315 28330 28310 28330 582 20 15
2023/04/27 5:30 28330 28330 28320 28325 401 10 -5
2023/04/27 5:45 28325 28330 28310 28315 1105 20 -10
2023/04/27 6:00 28315 28315 28315 28315 1428 0 0
2023/04/27 8:45 28295 28320 28275 28310 16480 45 15
2023/04/27 9:00 28315 28330 28265 28265 32108 65 -50
2023/04/27 9:15 28265 28305 28240 28300 35348 65 35
2023/04/27 9:30 28300 28310 28255 28270 16749 55 -30
2023/04/27 9:45 28270 28275 28250 28265 8815 25 -5
2023/04/27 10:00 28265 28300 28250 28295 10141 50 30
2023/04/27 10:15 28295 28315 28275 28295 18530 40 0
2023/04/27 10:30 28300 28320 28290 28315 11368 30 15
2023/04/27 10:45 28315 28350 28310 28330 14693 40 15
2023/04/27 11:00 28330 28350 28325 28335 10527 25 5
2023/04/27 11:15 28340 28350 28330 28350 8352 20 10
2023/04/27 11:30 28350 28365 28340 28360 6852 25 10
2023/04/27 11:45 28360 28360 28345 28355 5040 15 -5
2023/04/27 12:00 28355 28370 28355 28365 4573 15 10
2023/04/27 12:15 28365 28380 28350 28350 10377 30 -15
2023/04/27 12:30 28355 28370 28335 28350 15778 35 -5
2023/04/27 12:45 28350 28355 28325 28345 7022 30 -5
2023/04/27 13:00 28345 28375 28345 28370 11866 30 25
2023/04/27 13:15 28370 28415 28370 28410 13525 45 40
2023/04/27 13:30 28410 28415 28395 28405 11784 20 -5
2023/04/27 13:45 28405 28430 28405 28430 8092 25 25
2023/04/27 14:00 28425 28430 28410 28410 4464 20 -15
2023/04/27 14:15 28410 28415 28390 28405 8512 25 -5
2023/04/27 14:30 28400 28440 28400 28440 9063 40 40
2023/04/27 14:45 28440 28460 28425 28440 23514 35 0
2023/04/27 15:00 28445 28450 28420 28425 16458 30 -20
2023/04/27 15:15 28440 28440 28440 28440 4765 0 0
2023/04/27 16:30 28460 28485 28445 28480 9871 40 20
2023/04/27 16:45 28480 28505 28475 28500 8923 30 20
2023/04/27 17:00 28500 28500 28470 28485 7076 30 -15
2023/04/27 17:15 28485 28515 28480 28490 10030 35 5
2023/04/27 17:30 28490 28505 28485 28490 4570 20 0
2023/04/27 17:45 28495 28525 28490 28520 4578 35 25
2023/04/27 18:00 28520 28525 28505 28510 6119 20 -10
2023/04/27 18:15 28515 28520 28490 28500 5492 30 -15
2023/04/27 18:30 28505 28515 28500 28510 4520 15 5
2023/04/27 18:45 28505 28510 28490 28495 4490 20 -10
2023/04/27 19:00 28495 28500 28475 28485 4114 25 -10
2023/04/27 19:15 28485 28490 28475 28485 3292 15 0
2023/04/27 19:30 28480 28500 28480 28480 3876 20 0
2023/04/27 19:45 28480 28490 28475 28485 2575 15 5
2023/04/27 20:00 28485 28490 28470 28475 3506 20 -10
2023/04/27 20:15 28475 28475 28460 28470 3546 15 -5
2023/04/27 20:30 28470 28480 28460 28470 3243 20 0
2023/04/27 20:45 28465 28480 28460 28480 2477 20 15
2023/04/27 21:00 28480 28490 28475 28485 4155 15 5
2023/04/27 21:15 28485 28500 28480 28485 3467 20 0
2023/04/27 21:30 28485 28510 28475 28505 9064 35 20
2023/04/27 21:45 28500 28545 28500 28540 10310 45 40
2023/04/27 22:00 28540 28560 28525 28530 9391 35 -10
2023/04/27 22:15 28535 28565 28535 28555 7688 30 20
2023/04/27 22:30 28560 28585 28530 28535 19689 55 -25
2023/04/27 22:45 28535 28590 28530 28570 13195 60 35
2023/04/27 23:00 28565 28590 28540 28585 11330 50 20
2023/04/27 23:15 28590 28600 28555 28570 11169 45 -20
2023/04/27 23:30 28570 28575 28545 28555 8197 30 -15
2023/04/27 23:45 28555 28580 28530 28540 7644 50 -15
2023/04/28 0:00 28545 28550 28525 28530 5208 25 -15
2023/04/28 0:15 28525 28585 28520 28585 6603 65 60
2023/04/28 0:30 28580 28600 28575 28575 7381 25 -5
2023/04/28 0:45 28575 28600 28575 28600 3273 25 25
2023/04/28 1:00 28595 28625 28595 28620 7064 30 25
2023/04/28 1:15 28625 28635 28620 28630 4012 15 5
2023/04/28 1:30 28630 28640 28620 28635 2677 20 5
2023/04/28 1:45 28635 28640 28625 28630 2478 15 -5
2023/04/28 2:00 28630 28645 28630 28640 2662 15 10
2023/04/28 2:15 28640 28650 28635 28640 3059 15 0
2023/04/28 2:30 28640 28665 28640 28660 4182 25 20
2023/04/28 2:45 28665 28685 28660 28680 4664 25 15
2023/04/28 3:00 28680 28690 28675 28685 1866 15 5
2023/04/28 3:15 28685 28705 28685 28700 4895 20 15
2023/04/28 3:30 28700 28710 28685 28700 3800 25 0
2023/04/28 3:45 28695 28715 28685 28715 2327 30 20
2023/04/28 4:00 28715 28720 28685 28690 2432 35 -25
2023/04/28 4:15 28695 28710 28690 28700 2042 20 5
2023/04/28 4:30 28700 28710 28695 28705 2632 15 5
2023/04/28 4:45 28705 28720 28700 28715 5257 20 10
2023/04/28 5:00 28715 28755 28700 28735 8224 55 20
2023/04/28 5:15 28730 28745 28730 28735 1274 15 5
2023/04/28 5:30 28730 28740 28725 28740 1611 15 10
2023/04/28 5:45 28740 28745 28725 28730 1131 20 -10
2023/04/28 6:00 28740 28740 28740 28740 3799 0 0
2023/04/28 8:45 28720 28720 28685 28695 19865 35 -25
2023/04/28 9:00 28695 28730 28630 28640 56427 100 -55
2023/04/28 9:15 28645 28665 28600 28615 32631 65 -30
2023/04/28 9:30 28615 28655 28605 28610 26353 50 -5
2023/04/28 9:45 28610 28630 28585 28620 22210 45 10
2023/04/28 10:00 28620 28645 28585 28585 20617 60 -35
2023/04/28 10:15 28590 28600 28565 28585 17833 35 -5
2023/04/28 10:30 28590 28610 28485 28595 95251 125 5
2023/04/28 10:45 28595 28680 28590 28640 40057 90 45
2023/04/28 11:00 28640 28650 28610 28630 24453 40 -10
2023/04/28 11:15 28625 28655 28615 28650 12351 40 25
2023/04/28 11:30 28650 28670 28640 28645 7471 30 -5
2023/04/28 11:45 28645 28665 28645 28645 2690 20 0
2023/04/28 12:00 28645 28645 28615 28620 6457 30 -25
2023/04/28 12:15 28620 28630 28540 28620 21557 90 0
2023/04/28 12:30 28615 28625 28570 28570 10908 55 -45
2023/04/28 12:45 28570 28590 28555 28560 11903 35 -10
2023/04/28 13:00 28565 28750 28525 28745 90842 225 180
2023/04/28 13:15 28745 28785 28715 28715 60799 70 -30
2023/04/28 13:30 28715 28735 28655 28685 35899 80 -30
2023/04/28 13:45 28690 28715 28665 28705 21204 50 15
2023/04/28 14:00 28710 28750 28695 28745 21305 55 35
2023/04/28 14:15 28750 28780 28735 28775 15506 45 25
2023/04/28 14:30 28770 28840 28765 28835 36839 75 65
2023/04/28 14:45 28835 28865 28825 28865 38366 40 30
2023/04/28 15:00 28865 28870 28830 28850 34292 40 -15
2023/04/28 15:15 28870 28870 28870 28870 6749 0 0
2023/04/28 16:30 28910 28920 28875 28885 19515 45 -25
2023/04/28 16:45 28880 28885 28835 28845 12890 50 -35
2023/04/28 17:00 28845 28850 28790 28790 16901 60 -55
2023/04/28 17:15 28790 28805 28755 28765 20529 50 -25
2023/04/28 17:30 28765 28795 28755 28775 12382 40 10
2023/04/28 17:45 28770 28780 28740 28765 9970 40 -5
2023/04/28 18:00 28765 28780 28735 28755 10942 45 -10
2023/04/28 18:15 28755 28820 28750 28815 10814 70 60
2023/04/28 18:30 28815 28825 28805 28820 6291 20 5
2023/04/28 18:45 28820 28845 28805 28835 8164 40 15
2023/04/28 19:00 28835 28850 28830 28835 5623 20 0
2023/04/28 19:15 28835 28835 28810 28810 4208 25 -25
2023/04/28 19:30 28810 28825 28790 28815 5276 35 5
2023/04/28 19:45 28815 28825 28800 28820 3166 25 5
2023/04/28 20:00 28820 28845 28815 28845 3526 30 25
2023/04/28 20:15 28840 28855 28830 28850 5803 25 10
2023/04/28 20:30 28850 28860 28845 28850 4532 15 0
2023/04/28 20:45 28850 28875 28840 28845 5355 35 -5
2023/04/28 21:00 28845 28860 28825 28850 5639 35 5
2023/04/28 21:15 28855 28870 28845 28860 4504 25 5
2023/04/28 21:30 28855 28880 28845 28880 7506 35 25
2023/04/28 21:45 28875 28895 28860 28880 6362 35 5
2023/04/28 22:00 28880 28900 28865 28880 6343 35 0
2023/04/28 22:15 28885 28905 28880 28895 6362 25 10
2023/04/28 22:30 28895 28935 28895 28910 12669 40 15
2023/04/28 22:45 28910 28970 28910 28955 14563 60 45
2023/04/28 23:00 28955 29000 28945 28985 21568 55 30
2023/04/28 23:15 28990 29020 28985 29015 12700 35 25
2023/04/28 23:30 29015 29020 28950 28965 19200 70 -50
2023/04/28 23:45 28965 28985 28860 28885 19331 125 -80
2023/04/29 0:00 28880 28895 28825 28885 23998 70 5
2023/04/29 0:15 28885 28930 28885 28915 10363 45 30
2023/04/29 0:30 28920 28955 28915 28940 10311 40 20
2023/04/29 0:45 28935 28970 28935 28960 5870 35 25
2023/04/29 1:00 28965 28990 28945 28985 5726 45 20
2023/04/29 1:15 28985 28990 28945 28980 5707 45 -5
2023/04/29 1:30 28985 29000 28965 28970 3498 35 -15
2023/04/29 1:45 28975 29000 28960 28995 3881 40 20
2023/04/29 2:00 28995 29015 28970 29010 5843 45 15
2023/04/29 2:15 29010 29020 28990 29015 3078 30 5
2023/04/29 2:30 29015 29040 28990 29030 5854 50 15
2023/04/29 2:45 29030 29035 29010 29020 3525 25 -10
2023/04/29 3:00 29020 29050 29000 29015 5708 50 -5
2023/04/29 3:15 29010 29030 29000 29010 3026 30 0
2023/04/29 3:30 29010 29025 28990 29000 4420 35 -10
2023/04/29 3:45 29000 29055 28995 29055 4479 60 55
2023/04/29 4:00 29050 29055 29020 29030 4844 35 -20
2023/04/29 4:15 29025 29040 29005 29005 3896 35 -20
2023/04/29 4:30 29010 29015 28995 29010 3273 20 0
2023/04/29 4:45 29005 29065 28995 29060 8094 70 55
2023/04/29 5:00 29060 29090 29055 29070 4213 35 10
2023/04/29 5:15 29070 29080 29065 29065 1093 15 -5
2023/04/29 5:30 29065 29080 29055 29060 1460 25 -5
2023/04/29 5:45 29060 29075 29055 29065 1473 20 5

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

　　　
2023/04/30

2023/4/24~4/28 225先物、時間帯別変動幅