日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
---|---|---|---|---|---|---|---|---|
2023/10/30 | 9:00 | 30660 | 30710 | 30575 | 30695 | 52256 | 135 | 35 |
2023/10/30 | 9:15 | 30695 | 30755 | 30650 | 30670 | 34370 | 105 | -25 |
2023/10/30 | 9:30 | 30670 | 30705 | 30590 | 30620 | 29907 | 115 | -50 |
2023/10/30 | 9:45 | 30620 | 30710 | 30585 | 30710 | 21620 | 125 | 90 |
2023/10/30 | 10:00 | 30710 | 30710 | 30640 | 30655 | 19950 | 70 | -55 |
2023/10/30 | 10:15 | 30650 | 30650 | 30575 | 30610 | 19804 | 75 | -40 |
2023/10/30 | 10:30 | 30610 | 30700 | 30610 | 30690 | 19115 | 90 | 80 |
2023/10/30 | 10:45 | 30695 | 30730 | 30655 | 30715 | 19564 | 75 | 20 |
2023/10/30 | 11:00 | 30715 | 30740 | 30605 | 30620 | 22274 | 135 | -95 |
2023/10/30 | 11:15 | 30625 | 30660 | 30590 | 30600 | 16872 | 70 | -25 |
2023/10/30 | 11:30 | 30600 | 30610 | 30585 | 30590 | 9184 | 25 | -10 |
2023/10/30 | 11:45 | 30590 | 30620 | 30580 | 30620 | 6453 | 40 | 30 |
2023/10/30 | 12:00 | 30615 | 30630 | 30570 | 30620 | 9336 | 60 | 5 |
2023/10/30 | 12:15 | 30615 | 30665 | 30600 | 30655 | 8381 | 65 | 40 |
2023/10/30 | 12:30 | 30655 | 30685 | 30640 | 30660 | 16058 | 45 | 5 |
2023/10/30 | 12:45 | 30655 | 30675 | 30640 | 30645 | 8220 | 35 | -10 |
2023/10/30 | 13:00 | 30640 | 30650 | 30610 | 30615 | 11090 | 40 | -25 |
2023/10/30 | 13:15 | 30610 | 30620 | 30585 | 30585 | 10986 | 35 | -25 |
2023/10/30 | 13:30 | 30585 | 30590 | 30530 | 30560 | 20674 | 60 | -25 |
2023/10/30 | 13:45 | 30560 | 30600 | 30555 | 30570 | 10102 | 45 | 10 |
2023/10/30 | 14:00 | 30575 | 30620 | 30565 | 30610 | 16160 | 55 | 35 |
2023/10/30 | 14:15 | 30610 | 30675 | 30605 | 30655 | 23716 | 70 | 45 |
2023/10/30 | 14:30 | 30650 | 30680 | 30615 | 30650 | 17121 | 65 | 0 |
2023/10/30 | 14:45 | 30650 | 30700 | 30645 | 30680 | 25295 | 55 | 30 |
2023/10/30 | 15:00 | 30680 | 30740 | 30675 | 30730 | 24765 | 65 | 50 |
2023/10/30 | 15:15 | 30700 | 30700 | 30700 | 30700 | 3460 | 0 | 0 |
2023/10/30 | 16:30 | 30730 | 30765 | 30725 | 30750 | 12792 | 40 | 20 |
2023/10/30 | 16:45 | 30750 | 30780 | 30750 | 30750 | 8132 | 30 | 0 |
2023/10/30 | 17:00 | 30755 | 30795 | 30745 | 30795 | 12401 | 50 | 40 |
2023/10/30 | 17:15 | 30795 | 30820 | 30770 | 30795 | 11423 | 50 | 0 |
2023/10/30 | 17:30 | 30800 | 30800 | 30765 | 30765 | 7373 | 35 | -35 |
2023/10/30 | 17:45 | 30770 | 30800 | 30755 | 30785 | 7387 | 45 | 15 |
2023/10/30 | 18:00 | 30790 | 30850 | 30790 | 30825 | 11141 | 60 | 35 |
2023/10/30 | 18:15 | 30830 | 30860 | 30805 | 30815 | 9555 | 55 | -15 |
2023/10/30 | 18:30 | 30810 | 30825 | 30795 | 30815 | 7305 | 30 | 5 |
2023/10/30 | 18:45 | 30815 | 30840 | 30810 | 30815 | 6026 | 30 | 0 |
2023/10/30 | 19:00 | 30820 | 30835 | 30810 | 30815 | 4982 | 25 | -5 |
2023/10/30 | 19:15 | 30815 | 30830 | 30785 | 30810 | 7509 | 45 | -5 |
2023/10/30 | 19:30 | 30815 | 30830 | 30800 | 30825 | 4013 | 30 | 10 |
2023/10/30 | 19:45 | 30830 | 30855 | 30820 | 30820 | 6873 | 35 | -10 |
2023/10/30 | 20:00 | 30825 | 30845 | 30810 | 30815 | 4406 | 35 | -10 |
2023/10/30 | 20:15 | 30815 | 30825 | 30800 | 30805 | 3781 | 25 | -10 |
2023/10/30 | 20:30 | 30805 | 30850 | 30800 | 30840 | 5346 | 50 | 35 |
2023/10/30 | 20:45 | 30840 | 30855 | 30825 | 30830 | 3674 | 30 | -10 |
2023/10/30 | 21:00 | 30830 | 30830 | 30795 | 30800 | 7958 | 35 | -30 |
2023/10/30 | 21:15 | 30805 | 30815 | 30795 | 30800 | 3433 | 20 | -5 |
2023/10/30 | 21:30 | 30800 | 30810 | 30765 | 30790 | 7866 | 45 | -10 |
2023/10/30 | 21:45 | 30790 | 30790 | 30750 | 30770 | 6098 | 40 | -20 |
2023/10/30 | 22:00 | 30770 | 30785 | 30760 | 30780 | 5100 | 25 | 10 |
2023/10/30 | 22:15 | 30780 | 30800 | 30770 | 30770 | 6406 | 30 | -10 |
2023/10/30 | 22:30 | 30770 | 30800 | 30755 | 30765 | 12828 | 45 | -5 |
2023/10/30 | 22:45 | 30765 | 30815 | 30765 | 30785 | 11642 | 50 | 20 |
2023/10/30 | 23:00 | 30790 | 30795 | 30520 | 30530 | 74887 | 275 | -260 |
2023/10/30 | 23:15 | 30530 | 30540 | 30385 | 30430 | 35393 | 155 | -100 |
2023/10/30 | 23:30 | 30430 | 30515 | 30410 | 30450 | 25747 | 105 | 20 |
2023/10/30 | 23:45 | 30450 | 30585 | 30440 | 30520 | 23663 | 145 | 70 |
2023/10/31 | 0:00 | 30525 | 30595 | 30520 | 30550 | 13094 | 75 | 25 |
2023/10/31 | 0:15 | 30550 | 30550 | 30435 | 30510 | 15956 | 115 | -40 |
2023/10/31 | 0:30 | 30510 | 30575 | 30495 | 30515 | 15632 | 80 | 5 |
2023/10/31 | 0:45 | 30510 | 30570 | 30510 | 30560 | 7729 | 60 | 50 |
2023/10/31 | 1:00 | 30555 | 30565 | 30500 | 30540 | 8358 | 65 | -15 |
2023/10/31 | 1:15 | 30540 | 30550 | 30480 | 30490 | 6596 | 70 | -50 |
2023/10/31 | 1:30 | 30485 | 30520 | 30455 | 30460 | 6274 | 65 | -25 |
2023/10/31 | 1:45 | 30460 | 30500 | 30445 | 30475 | 5723 | 55 | 15 |
2023/10/31 | 2:00 | 30475 | 30505 | 30455 | 30490 | 4249 | 50 | 15 |
2023/10/31 | 2:15 | 30490 | 30555 | 30480 | 30555 | 5710 | 75 | 65 |
2023/10/31 | 2:30 | 30550 | 30570 | 30525 | 30550 | 4917 | 45 | 0 |
2023/10/31 | 2:45 | 30550 | 30580 | 30540 | 30575 | 4155 | 40 | 25 |
2023/10/31 | 3:00 | 30575 | 30590 | 30565 | 30570 | 3876 | 25 | -5 |
2023/10/31 | 3:15 | 30565 | 30585 | 30555 | 30580 | 3531 | 30 | 15 |
2023/10/31 | 3:30 | 30580 | 30635 | 30580 | 30615 | 5239 | 55 | 35 |
2023/10/31 | 3:45 | 30615 | 30625 | 30580 | 30590 | 4455 | 45 | -25 |
2023/10/31 | 4:00 | 30595 | 30630 | 30585 | 30620 | 5180 | 45 | 25 |
2023/10/31 | 4:15 | 30620 | 30650 | 30610 | 30630 | 4762 | 40 | 10 |
2023/10/31 | 4:30 | 30625 | 30635 | 30605 | 30605 | 4217 | 30 | -20 |
2023/10/31 | 4:45 | 30605 | 30615 | 30595 | 30605 | 6729 | 20 | 0 |
2023/10/31 | 5:00 | 30600 | 30615 | 30585 | 30590 | 2826 | 30 | -10 |
2023/10/31 | 5:15 | 30590 | 30595 | 30580 | 30580 | 1050 | 15 | -10 |
2023/10/31 | 5:30 | 30580 | 30595 | 30580 | 30590 | 1041 | 15 | 10 |
2023/10/31 | 5:45 | 30590 | 30605 | 30580 | 30605 | 954 | 25 | 15 |
2023/10/31 | 6:00 | 30585 | 30585 | 30585 | 30585 | 1383 | 0 | 0 |
2023/10/31 | 8:45 | 30630 | 30675 | 30625 | 30675 | 15575 | 50 | 45 |
2023/10/31 | 9:00 | 30675 | 30685 | 30540 | 30550 | 47944 | 145 | -125 |
2023/10/31 | 9:15 | 30545 | 30640 | 30540 | 30590 | 30075 | 100 | 45 |
2023/10/31 | 9:30 | 30590 | 30685 | 30585 | 30660 | 31015 | 100 | 70 |
2023/10/31 | 9:45 | 30660 | 30710 | 30635 | 30690 | 19361 | 75 | 30 |
2023/10/31 | 10:00 | 30690 | 30700 | 30635 | 30640 | 18153 | 65 | -50 |
2023/10/31 | 10:15 | 30635 | 30665 | 30600 | 30650 | 17374 | 65 | 15 |
2023/10/31 | 10:30 | 30650 | 30660 | 30580 | 30615 | 24021 | 80 | -35 |
2023/10/31 | 10:45 | 30620 | 30675 | 30600 | 30635 | 15046 | 75 | 15 |
2023/10/31 | 11:00 | 30640 | 30670 | 30610 | 30625 | 13995 | 60 | -15 |
2023/10/31 | 11:15 | 30620 | 30650 | 30590 | 30645 | 13406 | 60 | 25 |
2023/10/31 | 11:30 | 30645 | 30690 | 30635 | 30640 | 6928 | 55 | -5 |
2023/10/31 | 11:45 | 30640 | 30650 | 30625 | 30640 | 2910 | 25 | 0 |
2023/10/31 | 12:00 | 30640 | 30650 | 30610 | 30635 | 4817 | 40 | -5 |
2023/10/31 | 12:15 | 30635 | 30845 | 30600 | 30800 | 22233 | 245 | 165 |
2023/10/31 | 12:30 | 30805 | 30920 | 30660 | 30735 | 74396 | 260 | -70 |
2023/10/31 | 12:45 | 30735 | 30815 | 30635 | 30800 | 40843 | 180 | 65 |
2023/10/31 | 13:00 | 30795 | 30975 | 30785 | 30905 | 50637 | 190 | 110 |
2023/10/31 | 13:15 | 30905 | 30945 | 30805 | 30875 | 38023 | 140 | -30 |
2023/10/31 | 13:30 | 30875 | 30910 | 30780 | 30815 | 29699 | 130 | -60 |
2023/10/31 | 13:45 | 30815 | 30835 | 30775 | 30790 | 20579 | 60 | -25 |
2023/10/31 | 14:00 | 30790 | 30805 | 30720 | 30720 | 29381 | 85 | -70 |
2023/10/31 | 14:15 | 30720 | 30785 | 30705 | 30735 | 21644 | 80 | 15 |
2023/10/31 | 14:30 | 30730 | 30860 | 30720 | 30845 | 24177 | 140 | 115 |
2023/10/31 | 14:45 | 30850 | 30895 | 30820 | 30885 | 36894 | 75 | 35 |
2023/10/31 | 15:00 | 30885 | 30905 | 30805 | 30810 | 30467 | 100 | -75 |
2023/10/31 | 15:15 | 30850 | 30850 | 30850 | 30850 | 3400 | 0 | 0 |
2023/10/31 | 16:30 | 30915 | 30920 | 30880 | 30890 | 9636 | 40 | -25 |
2023/10/31 | 16:45 | 30885 | 30915 | 30875 | 30895 | 6339 | 40 | 10 |
2023/10/31 | 17:00 | 30895 | 30950 | 30870 | 30945 | 11141 | 80 | 50 |
2023/10/31 | 17:15 | 30950 | 30975 | 30935 | 30965 | 11619 | 40 | 15 |
2023/10/31 | 17:30 | 30970 | 31070 | 30960 | 31070 | 15224 | 110 | 100 |
2023/10/31 | 17:45 | 31070 | 31170 | 31060 | 31160 | 17527 | 110 | 90 |
2023/10/31 | 18:00 | 31160 | 31180 | 31105 | 31140 | 19449 | 75 | -20 |
2023/10/31 | 18:15 | 31145 | 31160 | 31085 | 31105 | 12073 | 75 | -40 |
2023/10/31 | 18:30 | 31105 | 31165 | 31095 | 31160 | 8490 | 70 | 55 |
2023/10/31 | 18:45 | 31160 | 31230 | 31155 | 31220 | 11702 | 75 | 60 |
2023/10/31 | 19:00 | 31215 | 31235 | 31200 | 31210 | 9739 | 35 | -5 |
2023/10/31 | 19:15 | 31210 | 31235 | 31200 | 31210 | 5559 | 35 | 0 |
2023/10/31 | 19:30 | 31215 | 31240 | 31200 | 31210 | 5569 | 40 | -5 |
2023/10/31 | 19:45 | 31210 | 31230 | 31205 | 31225 | 4581 | 25 | 15 |
2023/10/31 | 20:00 | 31220 | 31240 | 31205 | 31235 | 4878 | 35 | 15 |
2023/10/31 | 20:15 | 31240 | 31270 | 31230 | 31250 | 7672 | 40 | 10 |
2023/10/31 | 20:30 | 31245 | 31255 | 31225 | 31225 | 4933 | 30 | -20 |
2023/10/31 | 20:45 | 31225 | 31260 | 31225 | 31250 | 5416 | 35 | 25 |
2023/10/31 | 21:00 | 31250 | 31280 | 31245 | 31280 | 6294 | 35 | 30 |
2023/10/31 | 21:15 | 31280 | 31325 | 31275 | 31290 | 12545 | 50 | 10 |
2023/10/31 | 21:30 | 31290 | 31295 | 31235 | 31250 | 11531 | 60 | -40 |
2023/10/31 | 21:45 | 31255 | 31285 | 31245 | 31250 | 7138 | 40 | -5 |
2023/10/31 | 22:00 | 31255 | 31280 | 31220 | 31220 | 7746 | 60 | -35 |
2023/10/31 | 22:15 | 31220 | 31245 | 31210 | 31220 | 8761 | 35 | 0 |
2023/10/31 | 22:30 | 31220 | 31245 | 31175 | 31185 | 14567 | 70 | -35 |
2023/10/31 | 22:45 | 31185 | 31215 | 31150 | 31180 | 13287 | 65 | -5 |
2023/10/31 | 23:00 | 31180 | 31305 | 31145 | 31290 | 21404 | 160 | 110 |
2023/10/31 | 23:15 | 31295 | 31360 | 31245 | 31275 | 23161 | 115 | -20 |
2023/10/31 | 23:30 | 31275 | 31300 | 31210 | 31295 | 15336 | 90 | 20 |
2023/10/31 | 23:45 | 31290 | 31330 | 31275 | 31300 | 13737 | 55 | 10 |
2023/11/01 | 0:00 | 31305 | 31335 | 31285 | 31330 | 10681 | 50 | 25 |
2023/11/01 | 0:15 | 31330 | 31330 | 31255 | 31265 | 11702 | 75 | -65 |
2023/11/01 | 0:30 | 31270 | 31310 | 31245 | 31270 | 7602 | 65 | 0 |
2023/11/01 | 0:45 | 31275 | 31295 | 31240 | 31295 | 6439 | 55 | 20 |
2023/11/01 | 1:00 | 31290 | 31290 | 31215 | 31215 | 6134 | 75 | -75 |
2023/11/01 | 1:15 | 31220 | 31250 | 31190 | 31250 | 7275 | 60 | 30 |
2023/11/01 | 1:30 | 31255 | 31340 | 31220 | 31320 | 11572 | 120 | 65 |
2023/11/01 | 1:45 | 31320 | 31325 | 31290 | 31315 | 5193 | 35 | -5 |
2023/11/01 | 2:00 | 31315 | 31320 | 31245 | 31285 | 10025 | 75 | -30 |
2023/11/01 | 2:15 | 31285 | 31310 | 31260 | 31290 | 5123 | 50 | 5 |
2023/11/01 | 2:30 | 31290 | 31325 | 31290 | 31320 | 3402 | 35 | 30 |
2023/11/01 | 2:45 | 31320 | 31355 | 31305 | 31350 | 3638 | 50 | 30 |
2023/11/01 | 3:00 | 31350 | 31355 | 31325 | 31330 | 2589 | 30 | -20 |
2023/11/01 | 3:15 | 31330 | 31340 | 31295 | 31295 | 2625 | 45 | -35 |
2023/11/01 | 3:30 | 31295 | 31335 | 31295 | 31330 | 3740 | 40 | 35 |
2023/11/01 | 3:45 | 31325 | 31375 | 31320 | 31365 | 4064 | 55 | 40 |
2023/11/01 | 4:00 | 31370 | 31380 | 31355 | 31375 | 3162 | 25 | 5 |
2023/11/01 | 4:15 | 31370 | 31395 | 31360 | 31370 | 4346 | 35 | 0 |
2023/11/01 | 4:30 | 31365 | 31370 | 31340 | 31365 | 2855 | 30 | 0 |
2023/11/01 | 4:45 | 31365 | 31370 | 31330 | 31355 | 4682 | 40 | -10 |
2023/11/01 | 5:00 | 31355 | 31360 | 31330 | 31340 | 1844 | 30 | -15 |
2023/11/01 | 5:15 | 31340 | 31340 | 31325 | 31330 | 954 | 15 | -10 |
2023/11/01 | 5:30 | 31330 | 31335 | 31325 | 31330 | 610 | 10 | 0 |
2023/11/01 | 5:45 | 31335 | 31345 | 31330 | 31340 | 604 | 15 | 5 |
2023/11/01 | 6:00 | 31365 | 31365 | 31365 | 31365 | 1386 | 0 | 0 |
2023/11/01 | 8:45 | 31340 | 31370 | 31315 | 31365 | 17865 | 55 | 25 |
2023/11/01 | 9:00 | 31365 | 31535 | 31360 | 31490 | 72611 | 175 | 125 |
2023/11/01 | 9:15 | 31490 | 31560 | 31420 | 31480 | 47813 | 140 | -10 |
2023/11/01 | 9:30 | 31480 | 31505 | 31405 | 31415 | 41271 | 100 | -65 |
2023/11/01 | 9:45 | 31410 | 31485 | 31385 | 31475 | 32641 | 100 | 65 |
2023/11/01 | 10:00 | 31475 | 31510 | 31435 | 31500 | 28484 | 75 | 25 |
2023/11/01 | 10:15 | 31500 | 31530 | 31465 | 31475 | 26843 | 65 | -25 |
2023/11/01 | 10:30 | 31475 | 31540 | 31450 | 31530 | 22659 | 90 | 55 |
2023/11/01 | 10:45 | 31530 | 31530 | 31410 | 31430 | 34801 | 120 | -100 |
2023/11/01 | 11:00 | 31435 | 31445 | 31365 | 31420 | 28780 | 80 | -15 |
2023/11/01 | 11:15 | 31420 | 31480 | 31410 | 31475 | 17469 | 70 | 55 |
2023/11/01 | 11:30 | 31475 | 31515 | 31475 | 31485 | 11600 | 40 | 10 |
2023/11/01 | 11:45 | 31485 | 31500 | 31465 | 31500 | 7285 | 35 | 15 |
2023/11/01 | 12:00 | 31500 | 31525 | 31470 | 31475 | 10455 | 55 | -25 |
2023/11/01 | 12:15 | 31470 | 31510 | 31460 | 31485 | 7433 | 50 | 15 |
2023/11/01 | 12:30 | 31485 | 31540 | 31480 | 31520 | 24072 | 60 | 35 |
2023/11/01 | 12:45 | 31515 | 31540 | 31485 | 31485 | 14232 | 55 | -30 |
2023/11/01 | 13:00 | 31485 | 31525 | 31465 | 31495 | 14030 | 60 | 10 |
2023/11/01 | 13:15 | 31500 | 31500 | 31435 | 31445 | 14072 | 65 | -55 |
2023/11/01 | 13:30 | 31450 | 31520 | 31445 | 31505 | 14037 | 75 | 55 |
2023/11/01 | 13:45 | 31505 | 31570 | 31495 | 31545 | 21944 | 75 | 40 |
2023/11/01 | 14:00 | 31545 | 31550 | 31485 | 31515 | 19346 | 65 | -30 |
2023/11/01 | 14:15 | 31515 | 31555 | 31505 | 31535 | 15859 | 50 | 20 |
2023/11/01 | 14:30 | 31530 | 31565 | 31510 | 31530 | 16946 | 55 | 0 |
2023/11/01 | 14:45 | 31535 | 31600 | 31515 | 31580 | 31030 | 85 | 45 |
2023/11/01 | 15:00 | 31580 | 31640 | 31570 | 31615 | 28812 | 70 | 35 |
2023/11/01 | 15:15 | 31600 | 31600 | 31600 | 31600 | 4734 | 0 | 0 |
2023/11/01 | 16:30 | 31650 | 31655 | 31605 | 31615 | 13706 | 50 | -35 |
2023/11/01 | 16:45 | 31610 | 31625 | 31600 | 31610 | 6704 | 25 | 0 |
2023/11/01 | 17:00 | 31610 | 31635 | 31585 | 31625 | 11178 | 50 | 15 |
2023/11/01 | 17:15 | 31625 | 31630 | 31525 | 31535 | 11033 | 105 | -90 |
2023/11/01 | 17:30 | 31530 | 31580 | 31525 | 31550 | 8179 | 55 | 20 |
2023/11/01 | 17:45 | 31555 | 31555 | 31505 | 31520 | 7855 | 50 | -35 |
2023/11/01 | 18:00 | 31520 | 31565 | 31510 | 31535 | 6891 | 55 | 15 |
2023/11/01 | 18:15 | 31535 | 31535 | 31505 | 31530 | 6441 | 30 | -5 |
2023/11/01 | 18:30 | 31530 | 31550 | 31500 | 31510 | 6953 | 50 | -20 |
2023/11/01 | 18:45 | 31515 | 31530 | 31490 | 31500 | 5286 | 40 | -15 |
2023/11/01 | 19:00 | 31505 | 31515 | 31470 | 31480 | 6678 | 45 | -25 |
2023/11/01 | 19:15 | 31480 | 31490 | 31455 | 31485 | 5216 | 35 | 5 |
2023/11/01 | 19:30 | 31480 | 31520 | 31475 | 31510 | 4835 | 45 | 30 |
2023/11/01 | 19:45 | 31510 | 31515 | 31495 | 31505 | 3504 | 20 | -5 |
2023/11/01 | 20:00 | 31505 | 31530 | 31495 | 31505 | 4361 | 35 | 0 |
2023/11/01 | 20:15 | 31505 | 31505 | 31475 | 31490 | 4427 | 30 | -15 |
2023/11/01 | 20:30 | 31490 | 31515 | 31475 | 31480 | 4169 | 40 | -10 |
2023/11/01 | 20:45 | 31475 | 31500 | 31460 | 31495 | 6080 | 40 | 20 |
2023/11/01 | 21:00 | 31490 | 31520 | 31480 | 31505 | 6752 | 40 | 15 |
2023/11/01 | 21:15 | 31505 | 31540 | 31505 | 31530 | 7124 | 35 | 25 |
2023/11/01 | 21:30 | 31530 | 31610 | 31530 | 31575 | 19503 | 80 | 45 |
2023/11/01 | 21:45 | 31575 | 31610 | 31540 | 31565 | 10332 | 70 | -10 |
2023/11/01 | 22:00 | 31565 | 31600 | 31535 | 31595 | 8637 | 65 | 30 |
2023/11/01 | 22:15 | 31595 | 31635 | 31590 | 31630 | 9889 | 45 | 35 |
2023/11/01 | 22:30 | 31630 | 31670 | 31615 | 31635 | 15703 | 55 | 5 |
2023/11/01 | 22:45 | 31635 | 31675 | 31615 | 31625 | 12476 | 60 | -10 |
2023/11/01 | 23:00 | 31630 | 31655 | 31575 | 31635 | 21395 | 80 | 5 |
2023/11/01 | 23:15 | 31640 | 31705 | 31615 | 31695 | 21440 | 90 | 55 |
2023/11/01 | 23:30 | 31695 | 31730 | 31680 | 31715 | 13326 | 50 | 20 |
2023/11/01 | 23:45 | 31715 | 31740 | 31675 | 31715 | 11352 | 65 | 0 |
2023/11/02 | 0:00 | 31715 | 31745 | 31665 | 31690 | 10408 | 80 | -25 |
2023/11/02 | 0:15 | 31690 | 31690 | 31635 | 31645 | 10812 | 55 | -45 |
2023/11/02 | 0:30 | 31645 | 31685 | 31635 | 31680 | 9027 | 50 | 35 |
2023/11/02 | 0:45 | 31680 | 31685 | 31655 | 31670 | 4616 | 30 | -10 |
2023/11/02 | 1:00 | 31665 | 31685 | 31645 | 31650 | 6290 | 40 | -15 |
2023/11/02 | 1:15 | 31655 | 31660 | 31630 | 31655 | 3882 | 30 | 0 |
2023/11/02 | 1:30 | 31655 | 31670 | 31605 | 31635 | 5988 | 65 | -20 |
2023/11/02 | 1:45 | 31635 | 31675 | 31625 | 31665 | 3373 | 50 | 30 |
2023/11/02 | 2:00 | 31665 | 31720 | 31650 | 31720 | 4399 | 70 | 55 |
2023/11/02 | 2:15 | 31720 | 31725 | 31655 | 31685 | 4393 | 70 | -35 |
2023/11/02 | 2:30 | 31685 | 31710 | 31670 | 31695 | 2292 | 40 | 10 |
2023/11/02 | 2:45 | 31695 | 31715 | 31675 | 31690 | 3525 | 40 | -5 |
2023/11/02 | 3:00 | 31695 | 31730 | 31650 | 31650 | 7407 | 80 | -45 |
2023/11/02 | 3:15 | 31655 | 31720 | 31635 | 31710 | 9705 | 85 | 55 |
2023/11/02 | 3:30 | 31710 | 31765 | 31620 | 31680 | 22741 | 145 | -30 |
2023/11/02 | 3:45 | 31680 | 31755 | 31620 | 31740 | 20021 | 135 | 60 |
2023/11/02 | 4:00 | 31745 | 31830 | 31745 | 31785 | 15948 | 85 | 40 |
2023/11/02 | 4:15 | 31790 | 31835 | 31785 | 31825 | 8098 | 50 | 35 |
2023/11/02 | 4:30 | 31825 | 31870 | 31810 | 31850 | 8904 | 60 | 25 |
2023/11/02 | 4:45 | 31850 | 31865 | 31810 | 31855 | 5980 | 55 | 5 |
2023/11/02 | 5:00 | 31855 | 31895 | 31850 | 31885 | 2876 | 45 | 30 |
2023/11/02 | 5:15 | 31885 | 31900 | 31880 | 31890 | 1324 | 20 | 5 |
2023/11/02 | 5:30 | 31890 | 31900 | 31885 | 31895 | 986 | 15 | 5 |
2023/11/02 | 5:45 | 31895 | 31915 | 31895 | 31910 | 1166 | 20 | 15 |
2023/11/02 | 6:00 | 31905 | 31905 | 31905 | 31905 | 1304 | 0 | 0 |
2023/11/02 | 8:45 | 32030 | 32055 | 32005 | 32055 | 30072 | 50 | 25 |
2023/11/02 | 9:00 | 32055 | 32065 | 31990 | 32005 | 48442 | 75 | -50 |
2023/11/02 | 9:15 | 32010 | 32055 | 31995 | 32025 | 26703 | 60 | 15 |
2023/11/02 | 9:30 | 32020 | 32090 | 32005 | 32060 | 34693 | 85 | 40 |
2023/11/02 | 9:45 | 32065 | 32085 | 31995 | 32005 | 24476 | 90 | -60 |
2023/11/02 | 10:00 | 32000 | 32015 | 31935 | 31955 | 24699 | 80 | -45 |
2023/11/02 | 10:15 | 31960 | 32005 | 31955 | 31970 | 16191 | 50 | 10 |
2023/11/02 | 10:30 | 31975 | 31990 | 31950 | 31965 | 12512 | 40 | -10 |
2023/11/02 | 10:45 | 31960 | 32025 | 31950 | 32005 | 16274 | 75 | 45 |
2023/11/02 | 11:00 | 32005 | 32020 | 31950 | 31975 | 15812 | 70 | -30 |
2023/11/02 | 11:15 | 31975 | 32005 | 31925 | 31950 | 16038 | 80 | -25 |
2023/11/02 | 11:30 | 31945 | 31965 | 31935 | 31940 | 7428 | 30 | -5 |
2023/11/02 | 11:45 | 31940 | 31960 | 31925 | 31945 | 7326 | 35 | 5 |
2023/11/02 | 12:00 | 31940 | 31940 | 31890 | 31910 | 11458 | 50 | -30 |
2023/11/02 | 12:15 | 31905 | 31930 | 31900 | 31910 | 8333 | 30 | 5 |
2023/11/02 | 12:30 | 31915 | 31935 | 31900 | 31900 | 19094 | 35 | -15 |
2023/11/02 | 12:45 | 31905 | 31975 | 31890 | 31955 | 21239 | 85 | 50 |
2023/11/02 | 13:00 | 31950 | 31955 | 31870 | 31905 | 24930 | 85 | -45 |
2023/11/02 | 13:15 | 31910 | 31950 | 31895 | 31925 | 12240 | 55 | 15 |
2023/11/02 | 13:30 | 31930 | 31960 | 31925 | 31950 | 9292 | 35 | 20 |
2023/11/02 | 13:45 | 31950 | 31960 | 31895 | 31915 | 9348 | 65 | -35 |
2023/11/02 | 14:00 | 31920 | 31980 | 31905 | 31965 | 12901 | 75 | 45 |
2023/11/02 | 14:15 | 31970 | 31990 | 31940 | 31950 | 11470 | 50 | -20 |
2023/11/02 | 14:30 | 31950 | 31985 | 31950 | 31980 | 11481 | 35 | 30 |
2023/11/02 | 14:45 | 31980 | 31990 | 31960 | 31970 | 19056 | 30 | -10 |
2023/11/02 | 15:00 | 31970 | 31980 | 31920 | 31935 | 25493 | 60 | -35 |
2023/11/02 | 15:15 | 31880 | 31880 | 31880 | 31880 | 5260 | 0 | 0 |
2023/11/02 | 16:30 | 31925 | 31940 | 31905 | 31910 | 8633 | 35 | -15 |
2023/11/02 | 16:45 | 31910 | 31945 | 31815 | 31905 | 27553 | 130 | -5 |
2023/11/02 | 17:00 | 31910 | 31975 | 31890 | 31970 | 16685 | 85 | 60 |
2023/11/02 | 17:15 | 31970 | 32025 | 31960 | 32025 | 10534 | 65 | 55 |
2023/11/02 | 17:30 | 32025 | 32030 | 31995 | 32015 | 8100 | 35 | -10 |
2023/11/02 | 17:45 | 32015 | 32030 | 32005 | 32015 | 4466 | 25 | 0 |
2023/11/02 | 18:00 | 32015 | 32035 | 31995 | 32010 | 5499 | 40 | -5 |
2023/11/02 | 18:15 | 32010 | 32045 | 32005 | 32045 | 5473 | 40 | 35 |
2023/11/02 | 18:30 | 32040 | 32050 | 32025 | 32035 | 7593 | 25 | -5 |
2023/11/02 | 18:45 | 32035 | 32055 | 32030 | 32035 | 6454 | 25 | 0 |
2023/11/02 | 19:00 | 32035 | 32040 | 32005 | 32005 | 4907 | 35 | -30 |
2023/11/02 | 19:15 | 32005 | 32030 | 32000 | 32015 | 6377 | 30 | 10 |
2023/11/02 | 19:30 | 32015 | 32025 | 31990 | 32025 | 5298 | 35 | 10 |
2023/11/02 | 19:45 | 32025 | 32045 | 32010 | 32030 | 4212 | 35 | 5 |
2023/11/02 | 20:00 | 32030 | 32040 | 32020 | 32035 | 4033 | 20 | 5 |
2023/11/02 | 20:15 | 32035 | 32050 | 32030 | 32045 | 3915 | 20 | 10 |
2023/11/02 | 20:30 | 32040 | 32050 | 32025 | 32050 | 4070 | 25 | 10 |
2023/11/02 | 20:45 | 32050 | 32060 | 32040 | 32050 | 4599 | 20 | 0 |
2023/11/02 | 21:00 | 32050 | 32105 | 32040 | 32090 | 9959 | 65 | 40 |
2023/11/02 | 21:15 | 32095 | 32110 | 32070 | 32085 | 7269 | 40 | -10 |
2023/11/02 | 21:30 | 32085 | 32115 | 32065 | 32100 | 8490 | 50 | 15 |
2023/11/02 | 21:45 | 32100 | 32125 | 32095 | 32120 | 5422 | 30 | 20 |
2023/11/02 | 22:00 | 32120 | 32120 | 32085 | 32105 | 4998 | 35 | -15 |
2023/11/02 | 22:15 | 32100 | 32125 | 32090 | 32110 | 4341 | 35 | 10 |
2023/11/02 | 22:30 | 32115 | 32155 | 32085 | 32110 | 15139 | 70 | -5 |
2023/11/02 | 22:45 | 32105 | 32155 | 32065 | 32125 | 13308 | 90 | 20 |
2023/11/02 | 23:00 | 32125 | 32140 | 32060 | 32075 | 14282 | 80 | -50 |
2023/11/02 | 23:15 | 32075 | 32175 | 32065 | 32170 | 13636 | 110 | 95 |
2023/11/02 | 23:30 | 32165 | 32190 | 32150 | 32185 | 9652 | 40 | 20 |
2023/11/02 | 23:45 | 32185 | 32200 | 32175 | 32200 | 7191 | 25 | 15 |
2023/11/03 | 0:00 | 32195 | 32230 | 32185 | 32200 | 11871 | 45 | 5 |
2023/11/03 | 0:15 | 32205 | 32235 | 32185 | 32200 | 8347 | 50 | -5 |
2023/11/03 | 0:30 | 32200 | 32240 | 32195 | 32240 | 6933 | 45 | 40 |
2023/11/03 | 0:45 | 32240 | 32245 | 32200 | 32200 | 4521 | 45 | -40 |
2023/11/03 | 1:00 | 32200 | 32210 | 32175 | 32195 | 6907 | 35 | -5 |
2023/11/03 | 1:15 | 32195 | 32205 | 32180 | 32200 | 5075 | 25 | 5 |
2023/11/03 | 1:30 | 32205 | 32240 | 32190 | 32230 | 4961 | 50 | 25 |
2023/11/03 | 1:45 | 32230 | 32240 | 32220 | 32240 | 4660 | 20 | 10 |
2023/11/03 | 2:00 | 32235 | 32260 | 32215 | 32255 | 5080 | 45 | 20 |
2023/11/03 | 2:15 | 32255 | 32270 | 32250 | 32270 | 2978 | 20 | 15 |
2023/11/03 | 2:30 | 32270 | 32290 | 32265 | 32290 | 4565 | 25 | 20 |
2023/11/03 | 2:45 | 32290 | 32330 | 32285 | 32320 | 5924 | 45 | 30 |
2023/11/03 | 3:00 | 32320 | 32320 | 32290 | 32305 | 3924 | 30 | -15 |
2023/11/03 | 3:15 | 32310 | 32325 | 32300 | 32320 | 2542 | 25 | 10 |
2023/11/03 | 3:30 | 32320 | 32340 | 32315 | 32330 | 2520 | 25 | 10 |
2023/11/03 | 3:45 | 32330 | 32335 | 32310 | 32335 | 2561 | 25 | 5 |
2023/11/03 | 4:00 | 32330 | 32330 | 32305 | 32325 | 4747 | 25 | -5 |
2023/11/03 | 4:15 | 32325 | 32340 | 32320 | 32330 | 2598 | 20 | 5 |
2023/11/03 | 4:30 | 32325 | 32345 | 32320 | 32330 | 2770 | 25 | 5 |
2023/11/03 | 4:45 | 32330 | 32335 | 32290 | 32310 | 4573 | 45 | -20 |
2023/11/03 | 5:00 | 32310 | 32310 | 32295 | 32295 | 1556 | 15 | -15 |
2023/11/03 | 5:15 | 32300 | 32310 | 32290 | 32305 | 1540 | 20 | 5 |
2023/11/03 | 5:30 | 32305 | 32325 | 32275 | 32320 | 2566 | 50 | 15 |
2023/11/03 | 5:45 | 32320 | 32330 | 32315 | 32320 | 1232 | 15 | 0 |
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
2023/11/05