| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/01/09 | 9:00 | 33800 | 33970 | 33760 | 33870 | 79964 | 210 | 70 |
| 2024/01/09 | 9:15 | 33870 | 33950 | 33855 | 33870 | 45515 | 95 | 0 |
| 2024/01/09 | 9:30 | 33875 | 33945 | 33860 | 33935 | 28001 | 85 | 60 |
| 2024/01/09 | 9:45 | 33935 | 33970 | 33890 | 33940 | 27004 | 80 | 5 |
| 2024/01/09 | 10:00 | 33935 | 33950 | 33875 | 33895 | 22623 | 75 | -40 |
| 2024/01/09 | 10:15 | 33895 | 33915 | 33865 | 33875 | 21813 | 50 | -20 |
| 2024/01/09 | 10:30 | 33870 | 33895 | 33825 | 33835 | 24352 | 70 | -35 |
| 2024/01/09 | 10:45 | 33835 | 33860 | 33780 | 33800 | 22971 | 80 | -35 |
| 2024/01/09 | 11:00 | 33795 | 33830 | 33775 | 33820 | 18428 | 55 | 25 |
| 2024/01/09 | 11:15 | 33820 | 33855 | 33815 | 33845 | 13430 | 40 | 25 |
| 2024/01/09 | 11:30 | 33845 | 33865 | 33795 | 33800 | 9322 | 70 | -45 |
| 2024/01/09 | 11:45 | 33800 | 33820 | 33785 | 33795 | 10306 | 35 | -5 |
| 2024/01/09 | 12:00 | 33800 | 33815 | 33750 | 33760 | 10790 | 65 | -40 |
| 2024/01/09 | 12:15 | 33760 | 33805 | 33760 | 33785 | 8443 | 45 | 25 |
| 2024/01/09 | 12:30 | 33780 | 33795 | 33755 | 33765 | 16672 | 40 | -15 |
| 2024/01/09 | 12:45 | 33765 | 33765 | 33700 | 33725 | 16886 | 65 | -40 |
| 2024/01/09 | 13:00 | 33730 | 33745 | 33665 | 33680 | 18319 | 80 | -50 |
| 2024/01/09 | 13:15 | 33680 | 33685 | 33575 | 33620 | 31490 | 110 | -60 |
| 2024/01/09 | 13:30 | 33620 | 33690 | 33610 | 33690 | 18851 | 80 | 70 |
| 2024/01/09 | 13:45 | 33685 | 33715 | 33675 | 33680 | 14587 | 40 | -5 |
| 2024/01/09 | 14:00 | 33680 | 33745 | 33680 | 33725 | 12254 | 65 | 45 |
| 2024/01/09 | 14:15 | 33730 | 33760 | 33710 | 33725 | 18460 | 50 | -5 |
| 2024/01/09 | 14:30 | 33730 | 33775 | 33715 | 33770 | 12968 | 60 | 40 |
| 2024/01/09 | 14:45 | 33765 | 33785 | 33745 | 33760 | 21878 | 40 | -5 |
| 2024/01/09 | 15:00 | 33760 | 33795 | 33750 | 33790 | 19532 | 45 | 30 |
| 2024/01/09 | 15:15 | 33760 | 33760 | 33760 | 33760 | 3671 | 0 | 0 |
| 2024/01/09 | 16:30 | 33770 | 33810 | 33770 | 33810 | 8535 | 40 | 40 |
| 2024/01/09 | 16:45 | 33810 | 33855 | 33800 | 33835 | 9730 | 55 | 25 |
| 2024/01/09 | 17:00 | 33830 | 33835 | 33770 | 33805 | 13203 | 65 | -25 |
| 2024/01/09 | 17:15 | 33810 | 33810 | 33760 | 33765 | 10152 | 50 | -45 |
| 2024/01/09 | 17:30 | 33770 | 33775 | 33735 | 33750 | 9575 | 40 | -20 |
| 2024/01/09 | 17:45 | 33750 | 33790 | 33735 | 33765 | 6955 | 55 | 15 |
| 2024/01/09 | 18:00 | 33770 | 33770 | 33690 | 33695 | 8627 | 80 | -75 |
| 2024/01/09 | 18:15 | 33695 | 33720 | 33690 | 33710 | 8082 | 30 | 15 |
| 2024/01/09 | 18:30 | 33710 | 33740 | 33705 | 33740 | 5683 | 35 | 30 |
| 2024/01/09 | 18:45 | 33740 | 33765 | 33735 | 33750 | 4509 | 30 | 10 |
| 2024/01/09 | 19:00 | 33745 | 33760 | 33730 | 33740 | 5661 | 30 | -5 |
| 2024/01/09 | 19:15 | 33740 | 33745 | 33710 | 33720 | 4614 | 35 | -20 |
| 2024/01/09 | 19:30 | 33720 | 33745 | 33720 | 33730 | 3376 | 25 | 10 |
| 2024/01/09 | 19:45 | 33730 | 33735 | 33720 | 33725 | 2431 | 15 | -5 |
| 2024/01/09 | 20:00 | 33720 | 33735 | 33705 | 33715 | 3007 | 30 | -5 |
| 2024/01/09 | 20:15 | 33715 | 33720 | 33680 | 33695 | 4266 | 40 | -20 |
| 2024/01/09 | 20:30 | 33695 | 33710 | 33685 | 33695 | 4257 | 25 | 0 |
| 2024/01/09 | 20:45 | 33695 | 33705 | 33670 | 33675 | 4261 | 35 | -20 |
| 2024/01/09 | 21:00 | 33675 | 33710 | 33670 | 33710 | 3933 | 40 | 35 |
| 2024/01/09 | 21:15 | 33710 | 33720 | 33700 | 33700 | 4027 | 20 | -10 |
| 2024/01/09 | 21:30 | 33700 | 33735 | 33695 | 33730 | 3940 | 40 | 30 |
| 2024/01/09 | 21:45 | 33730 | 33740 | 33720 | 33720 | 2362 | 20 | -10 |
| 2024/01/09 | 22:00 | 33720 | 33735 | 33705 | 33725 | 2748 | 30 | 5 |
| 2024/01/09 | 22:15 | 33725 | 33730 | 33690 | 33695 | 3306 | 40 | -30 |
| 2024/01/09 | 22:30 | 33690 | 33705 | 33645 | 33655 | 8971 | 60 | -35 |
| 2024/01/09 | 22:45 | 33655 | 33665 | 33630 | 33640 | 8050 | 35 | -15 |
| 2024/01/09 | 23:00 | 33640 | 33660 | 33625 | 33635 | 5919 | 35 | -5 |
| 2024/01/09 | 23:15 | 33635 | 33655 | 33625 | 33640 | 4077 | 30 | 5 |
| 2024/01/09 | 23:30 | 33645 | 33655 | 33615 | 33620 | 8408 | 40 | -25 |
| 2024/01/09 | 23:45 | 33615 | 33660 | 33595 | 33660 | 10634 | 65 | 45 |
| 2024/01/10 | 0:00 | 33660 | 33665 | 33605 | 33645 | 8605 | 60 | -15 |
| 2024/01/10 | 0:15 | 33645 | 33700 | 33645 | 33685 | 9017 | 55 | 40 |
| 2024/01/10 | 0:30 | 33690 | 33750 | 33680 | 33745 | 8785 | 70 | 55 |
| 2024/01/10 | 0:45 | 33750 | 33780 | 33730 | 33735 | 9513 | 50 | -15 |
| 2024/01/10 | 1:00 | 33735 | 33775 | 33735 | 33770 | 5428 | 40 | 35 |
| 2024/01/10 | 1:15 | 33770 | 33810 | 33765 | 33800 | 7124 | 45 | 30 |
| 2024/01/10 | 1:30 | 33805 | 33820 | 33795 | 33820 | 3644 | 25 | 15 |
| 2024/01/10 | 1:45 | 33820 | 33850 | 33820 | 33850 | 4557 | 30 | 30 |
| 2024/01/10 | 2:00 | 33850 | 33885 | 33830 | 33880 | 7533 | 55 | 30 |
| 2024/01/10 | 2:15 | 33880 | 33885 | 33865 | 33880 | 3005 | 20 | 0 |
| 2024/01/10 | 2:30 | 33880 | 33890 | 33870 | 33885 | 2170 | 20 | 5 |
| 2024/01/10 | 2:45 | 33885 | 33895 | 33875 | 33890 | 1938 | 20 | 5 |
| 2024/01/10 | 3:00 | 33895 | 33910 | 33865 | 33895 | 6020 | 45 | 0 |
| 2024/01/10 | 3:15 | 33895 | 33905 | 33870 | 33885 | 3272 | 35 | -10 |
| 2024/01/10 | 3:30 | 33885 | 33885 | 33830 | 33845 | 5532 | 55 | -40 |
| 2024/01/10 | 3:45 | 33845 | 33920 | 33845 | 33900 | 3939 | 75 | 55 |
| 2024/01/10 | 4:00 | 33900 | 33905 | 33850 | 33850 | 2335 | 55 | -50 |
| 2024/01/10 | 4:15 | 33850 | 33860 | 33830 | 33835 | 3696 | 30 | -15 |
| 2024/01/10 | 4:30 | 33835 | 33850 | 33830 | 33840 | 2111 | 20 | 5 |
| 2024/01/10 | 4:45 | 33840 | 33875 | 33835 | 33870 | 2102 | 40 | 30 |
| 2024/01/10 | 5:00 | 33870 | 33875 | 33815 | 33845 | 3710 | 60 | -25 |
| 2024/01/10 | 5:15 | 33840 | 33870 | 33840 | 33865 | 2462 | 30 | 25 |
| 2024/01/10 | 5:30 | 33865 | 33870 | 33835 | 33840 | 1071 | 35 | -25 |
| 2024/01/10 | 5:45 | 33840 | 33865 | 33820 | 33865 | 1768 | 45 | 25 |
| 2024/01/10 | 6:00 | 33885 | 33885 | 33885 | 33885 | 1466 | 0 | 0 |
| 2024/01/10 | 8:45 | 33885 | 33930 | 33855 | 33900 | 19096 | 75 | 15 |
| 2024/01/10 | 9:00 | 33905 | 33945 | 33870 | 33935 | 46087 | 75 | 30 |
| 2024/01/10 | 9:15 | 33935 | 34115 | 33910 | 34090 | 65519 | 205 | 155 |
| 2024/01/10 | 9:30 | 34095 | 34220 | 34080 | 34175 | 57817 | 140 | 80 |
| 2024/01/10 | 9:45 | 34175 | 34185 | 34130 | 34155 | 29013 | 55 | -20 |
| 2024/01/10 | 10:00 | 34155 | 34265 | 34155 | 34230 | 34330 | 110 | 75 |
| 2024/01/10 | 10:15 | 34230 | 34295 | 34230 | 34290 | 31461 | 65 | 60 |
| 2024/01/10 | 10:30 | 34290 | 34310 | 34255 | 34305 | 28543 | 55 | 15 |
| 2024/01/10 | 10:45 | 34305 | 34355 | 34300 | 34350 | 26189 | 55 | 45 |
| 2024/01/10 | 11:00 | 34345 | 34390 | 34325 | 34355 | 22892 | 65 | 10 |
| 2024/01/10 | 11:15 | 34355 | 34390 | 34350 | 34370 | 18040 | 40 | 15 |
| 2024/01/10 | 11:30 | 34370 | 34410 | 34370 | 34375 | 15143 | 40 | 5 |
| 2024/01/10 | 11:45 | 34370 | 34375 | 34340 | 34355 | 10199 | 35 | -15 |
| 2024/01/10 | 12:00 | 34350 | 34385 | 34340 | 34370 | 9314 | 45 | 20 |
| 2024/01/10 | 12:15 | 34370 | 34380 | 34350 | 34355 | 9195 | 30 | -15 |
| 2024/01/10 | 12:30 | 34350 | 34370 | 34330 | 34335 | 25406 | 40 | -15 |
| 2024/01/10 | 12:45 | 34330 | 34455 | 34330 | 34425 | 31087 | 125 | 95 |
| 2024/01/10 | 13:00 | 34430 | 34465 | 34410 | 34455 | 21131 | 55 | 25 |
| 2024/01/10 | 13:15 | 34455 | 34475 | 34440 | 34465 | 14838 | 35 | 10 |
| 2024/01/10 | 13:30 | 34465 | 34480 | 34455 | 34465 | 10965 | 25 | 0 |
| 2024/01/10 | 13:45 | 34465 | 34470 | 34415 | 34445 | 15760 | 55 | -20 |
| 2024/01/10 | 14:00 | 34445 | 34500 | 34440 | 34490 | 20394 | 60 | 45 |
| 2024/01/10 | 14:15 | 34490 | 34495 | 34410 | 34430 | 16710 | 85 | -60 |
| 2024/01/10 | 14:30 | 34430 | 34480 | 34430 | 34465 | 19600 | 50 | 35 |
| 2024/01/10 | 14:45 | 34465 | 34530 | 34450 | 34460 | 40922 | 80 | -5 |
| 2024/01/10 | 15:00 | 34460 | 34495 | 34435 | 34480 | 29862 | 60 | 20 |
| 2024/01/10 | 15:15 | 34450 | 34450 | 34450 | 34450 | 5218 | 0 | 0 |
| 2024/01/10 | 16:30 | 34485 | 34510 | 34455 | 34470 | 11339 | 55 | -15 |
| 2024/01/10 | 16:45 | 34470 | 34510 | 34455 | 34495 | 6332 | 55 | 25 |
| 2024/01/10 | 17:00 | 34495 | 34580 | 34490 | 34500 | 22265 | 90 | 5 |
| 2024/01/10 | 17:15 | 34505 | 34575 | 34495 | 34565 | 13569 | 80 | 60 |
| 2024/01/10 | 17:30 | 34560 | 34580 | 34510 | 34560 | 11936 | 70 | 0 |
| 2024/01/10 | 17:45 | 34570 | 34665 | 34570 | 34645 | 24090 | 95 | 75 |
| 2024/01/10 | 18:00 | 34640 | 34710 | 34630 | 34680 | 14441 | 80 | 40 |
| 2024/01/10 | 18:15 | 34685 | 34685 | 34650 | 34660 | 16986 | 35 | -25 |
| 2024/01/10 | 18:30 | 34660 | 34675 | 34630 | 34635 | 7474 | 45 | -25 |
| 2024/01/10 | 18:45 | 34635 | 34675 | 34610 | 34670 | 11235 | 65 | 35 |
| 2024/01/10 | 19:00 | 34675 | 34690 | 34660 | 34680 | 8293 | 30 | 5 |
| 2024/01/10 | 19:15 | 34675 | 34680 | 34645 | 34675 | 7443 | 35 | 0 |
| 2024/01/10 | 19:30 | 34670 | 34675 | 34645 | 34665 | 5111 | 30 | -5 |
| 2024/01/10 | 19:45 | 34665 | 34665 | 34645 | 34645 | 3526 | 20 | -20 |
| 2024/01/10 | 20:00 | 34650 | 34665 | 34630 | 34665 | 6253 | 35 | 15 |
| 2024/01/10 | 20:15 | 34660 | 34680 | 34645 | 34680 | 4300 | 35 | 20 |
| 2024/01/10 | 20:30 | 34685 | 34705 | 34675 | 34685 | 7144 | 30 | 0 |
| 2024/01/10 | 20:45 | 34685 | 34685 | 34625 | 34660 | 9045 | 60 | -25 |
| 2024/01/10 | 21:00 | 34660 | 34710 | 34655 | 34705 | 7603 | 55 | 45 |
| 2024/01/10 | 21:15 | 34705 | 34730 | 34695 | 34715 | 6318 | 35 | 10 |
| 2024/01/10 | 21:30 | 34715 | 34735 | 34700 | 34735 | 6569 | 35 | 20 |
| 2024/01/10 | 21:45 | 34735 | 34765 | 34730 | 34755 | 9982 | 35 | 20 |
| 2024/01/10 | 22:00 | 34755 | 34775 | 34740 | 34760 | 7272 | 35 | 5 |
| 2024/01/10 | 22:15 | 34760 | 34765 | 34725 | 34755 | 7838 | 40 | -5 |
| 2024/01/10 | 22:30 | 34755 | 34760 | 34715 | 34720 | 5546 | 45 | -35 |
| 2024/01/10 | 22:45 | 34720 | 34750 | 34715 | 34745 | 5857 | 35 | 25 |
| 2024/01/10 | 23:00 | 34745 | 34760 | 34735 | 34760 | 4221 | 25 | 15 |
| 2024/01/10 | 23:15 | 34755 | 34785 | 34750 | 34780 | 5820 | 35 | 25 |
| 2024/01/10 | 23:30 | 34780 | 34795 | 34770 | 34790 | 9506 | 25 | 10 |
| 2024/01/10 | 23:45 | 34790 | 34795 | 34740 | 34780 | 12248 | 55 | -10 |
| 2024/01/11 | 0:00 | 34775 | 34785 | 34745 | 34760 | 11513 | 40 | -15 |
| 2024/01/11 | 0:15 | 34760 | 34800 | 34760 | 34795 | 6893 | 40 | 35 |
| 2024/01/11 | 0:30 | 34800 | 34815 | 34765 | 34805 | 7985 | 50 | 5 |
| 2024/01/11 | 0:45 | 34805 | 34810 | 34775 | 34810 | 6074 | 35 | 5 |
| 2024/01/11 | 1:00 | 34810 | 34810 | 34755 | 34770 | 7553 | 55 | -40 |
| 2024/01/11 | 1:15 | 34770 | 34790 | 34745 | 34780 | 6338 | 45 | 10 |
| 2024/01/11 | 1:30 | 34780 | 34805 | 34770 | 34785 | 5060 | 35 | 5 |
| 2024/01/11 | 1:45 | 34780 | 34795 | 34765 | 34775 | 4611 | 30 | -5 |
| 2024/01/11 | 2:00 | 34770 | 34775 | 34730 | 34760 | 3481 | 45 | -10 |
| 2024/01/11 | 2:15 | 34765 | 34770 | 34725 | 34730 | 2593 | 45 | -35 |
| 2024/01/11 | 2:30 | 34730 | 34735 | 34710 | 34720 | 2809 | 25 | -10 |
| 2024/01/11 | 2:45 | 34715 | 34770 | 34715 | 34770 | 2248 | 55 | 55 |
| 2024/01/11 | 3:00 | 34765 | 34780 | 34735 | 34750 | 5439 | 45 | -15 |
| 2024/01/11 | 3:15 | 34750 | 34790 | 34745 | 34770 | 2368 | 45 | 20 |
| 2024/01/11 | 3:30 | 34770 | 34780 | 34755 | 34775 | 1914 | 25 | 5 |
| 2024/01/11 | 3:45 | 34770 | 34800 | 34770 | 34795 | 1709 | 30 | 25 |
| 2024/01/11 | 4:00 | 34795 | 34820 | 34790 | 34805 | 3202 | 30 | 10 |
| 2024/01/11 | 4:15 | 34810 | 34825 | 34805 | 34820 | 2788 | 20 | 10 |
| 2024/01/11 | 4:30 | 34820 | 34825 | 34810 | 34825 | 1217 | 15 | 5 |
| 2024/01/11 | 4:45 | 34820 | 34860 | 34820 | 34860 | 4180 | 40 | 40 |
| 2024/01/11 | 5:00 | 34855 | 34860 | 34815 | 34825 | 3946 | 45 | -30 |
| 2024/01/11 | 5:15 | 34830 | 34830 | 34775 | 34795 | 6835 | 55 | -35 |
| 2024/01/11 | 5:30 | 34790 | 34830 | 34780 | 34810 | 3162 | 50 | 20 |
| 2024/01/11 | 5:45 | 34810 | 34845 | 34790 | 34835 | 2675 | 55 | 25 |
| 2024/01/11 | 6:00 | 34870 | 34870 | 34870 | 34870 | 1543 | 0 | 0 |
| 2024/01/11 | 8:45 | 35000 | 35005 | 34890 | 34910 | 35978 | 115 | -90 |
| 2024/01/11 | 9:00 | 34905 | 35075 | 34875 | 34930 | 81099 | 200 | 25 |
| 2024/01/11 | 9:15 | 34935 | 34940 | 34820 | 34870 | 46493 | 120 | -65 |
| 2024/01/11 | 9:30 | 34870 | 34960 | 34850 | 34955 | 27652 | 110 | 85 |
| 2024/01/11 | 9:45 | 34955 | 35010 | 34875 | 34890 | 38816 | 135 | -65 |
| 2024/01/11 | 10:00 | 34890 | 34960 | 34870 | 34935 | 25946 | 90 | 45 |
| 2024/01/11 | 10:15 | 34935 | 35030 | 34935 | 35025 | 35470 | 95 | 90 |
| 2024/01/11 | 10:30 | 35025 | 35105 | 35005 | 35100 | 42694 | 100 | 75 |
| 2024/01/11 | 10:45 | 35100 | 35105 | 35040 | 35070 | 24074 | 65 | -30 |
| 2024/01/11 | 11:00 | 35075 | 35120 | 35045 | 35105 | 20253 | 75 | 30 |
| 2024/01/11 | 11:15 | 35100 | 35125 | 35080 | 35090 | 18393 | 45 | -10 |
| 2024/01/11 | 11:30 | 35095 | 35120 | 35050 | 35055 | 13373 | 70 | -40 |
| 2024/01/11 | 11:45 | 35055 | 35100 | 35005 | 35095 | 13670 | 95 | 40 |
| 2024/01/11 | 12:00 | 35095 | 35110 | 35080 | 35100 | 6882 | 30 | 5 |
| 2024/01/11 | 12:15 | 35100 | 35120 | 35095 | 35105 | 5257 | 25 | 5 |
| 2024/01/11 | 12:30 | 35110 | 35125 | 35070 | 35080 | 18335 | 55 | -30 |
| 2024/01/11 | 12:45 | 35080 | 35145 | 35080 | 35100 | 16944 | 65 | 20 |
| 2024/01/11 | 13:00 | 35095 | 35105 | 35050 | 35060 | 17432 | 55 | -35 |
| 2024/01/11 | 13:15 | 35060 | 35070 | 35025 | 35030 | 13168 | 45 | -30 |
| 2024/01/11 | 13:30 | 35035 | 35040 | 34980 | 35040 | 19639 | 60 | 5 |
| 2024/01/11 | 13:45 | 35035 | 35075 | 35030 | 35045 | 11412 | 45 | 10 |
| 2024/01/11 | 14:00 | 35040 | 35100 | 35040 | 35085 | 19045 | 60 | 45 |
| 2024/01/11 | 14:15 | 35085 | 35105 | 35065 | 35105 | 14851 | 40 | 20 |
| 2024/01/11 | 14:30 | 35105 | 35110 | 35040 | 35095 | 18064 | 70 | -10 |
| 2024/01/11 | 14:45 | 35095 | 35105 | 35060 | 35085 | 22690 | 45 | -10 |
| 2024/01/11 | 15:00 | 35080 | 35190 | 35065 | 35190 | 50129 | 125 | 110 |
| 2024/01/11 | 15:15 | 35250 | 35250 | 35250 | 35250 | 7627 | 0 | 0 |
| 2024/01/11 | 16:30 | 35320 | 35415 | 35285 | 35395 | 33554 | 130 | 75 |
| 2024/01/11 | 16:45 | 35390 | 35405 | 35325 | 35330 | 15595 | 80 | -60 |
| 2024/01/11 | 17:00 | 35330 | 35385 | 35300 | 35365 | 14967 | 85 | 35 |
| 2024/01/11 | 17:15 | 35360 | 35385 | 35290 | 35320 | 15050 | 95 | -40 |
| 2024/01/11 | 17:30 | 35315 | 35365 | 35310 | 35350 | 7299 | 55 | 35 |
| 2024/01/11 | 17:45 | 35345 | 35370 | 35325 | 35335 | 5791 | 45 | -10 |
| 2024/01/11 | 18:00 | 35335 | 35365 | 35320 | 35330 | 8537 | 45 | -5 |
| 2024/01/11 | 18:15 | 35335 | 35365 | 35315 | 35360 | 5824 | 50 | 25 |
| 2024/01/11 | 18:30 | 35360 | 35365 | 35270 | 35275 | 8782 | 95 | -85 |
| 2024/01/11 | 18:45 | 35275 | 35295 | 35265 | 35275 | 5428 | 30 | 0 |
| 2024/01/11 | 19:00 | 35275 | 35285 | 35255 | 35265 | 5243 | 30 | -10 |
| 2024/01/11 | 19:15 | 35270 | 35285 | 35245 | 35275 | 8902 | 40 | 5 |
| 2024/01/11 | 19:30 | 35270 | 35275 | 35230 | 35265 | 6758 | 45 | -5 |
| 2024/01/11 | 19:45 | 35260 | 35265 | 35230 | 35260 | 4935 | 35 | 0 |
| 2024/01/11 | 20:00 | 35255 | 35330 | 35250 | 35320 | 9135 | 80 | 65 |
| 2024/01/11 | 20:15 | 35325 | 35335 | 35275 | 35285 | 7170 | 60 | -40 |
| 2024/01/11 | 20:30 | 35285 | 35325 | 35280 | 35315 | 3899 | 45 | 30 |
| 2024/01/11 | 20:45 | 35310 | 35330 | 35300 | 35310 | 3093 | 30 | 0 |
| 2024/01/11 | 21:00 | 35305 | 35320 | 35280 | 35295 | 4437 | 40 | -10 |
| 2024/01/11 | 21:15 | 35300 | 35300 | 35270 | 35285 | 4568 | 30 | -15 |
| 2024/01/11 | 21:30 | 35285 | 35340 | 35280 | 35330 | 6293 | 60 | 45 |
| 2024/01/11 | 21:45 | 35335 | 35340 | 35310 | 35315 | 3641 | 30 | -20 |
| 2024/01/11 | 22:00 | 35310 | 35335 | 35305 | 35330 | 3632 | 30 | 20 |
| 2024/01/11 | 22:15 | 35330 | 35330 | 35275 | 35300 | 6053 | 55 | -30 |
| 2024/01/11 | 22:30 | 35300 | 35320 | 35185 | 35215 | 28839 | 135 | -85 |
| 2024/01/11 | 22:45 | 35220 | 35255 | 35150 | 35150 | 14222 | 105 | -70 |
| 2024/01/11 | 23:00 | 35155 | 35265 | 35135 | 35260 | 16367 | 130 | 105 |
| 2024/01/11 | 23:15 | 35260 | 35340 | 35260 | 35340 | 11953 | 80 | 80 |
| 2024/01/11 | 23:30 | 35340 | 35340 | 35250 | 35255 | 16440 | 90 | -85 |
| 2024/01/11 | 23:45 | 35255 | 35255 | 35165 | 35240 | 16293 | 90 | -15 |
| 2024/01/12 | 0:00 | 35245 | 35245 | 35050 | 35075 | 30319 | 195 | -170 |
| 2024/01/12 | 0:15 | 35075 | 35135 | 35065 | 35105 | 15236 | 70 | 30 |
| 2024/01/12 | 0:30 | 35105 | 35140 | 35065 | 35095 | 12831 | 75 | -10 |
| 2024/01/12 | 0:45 | 35095 | 35100 | 35020 | 35035 | 11491 | 80 | -60 |
| 2024/01/12 | 1:00 | 35035 | 35080 | 35015 | 35020 | 10081 | 65 | -15 |
| 2024/01/12 | 1:15 | 35020 | 35090 | 35015 | 35065 | 8790 | 75 | 45 |
| 2024/01/12 | 1:30 | 35065 | 35080 | 35030 | 35045 | 5972 | 50 | -20 |
| 2024/01/12 | 1:45 | 35045 | 35085 | 35025 | 35050 | 7052 | 60 | 5 |
| 2024/01/12 | 2:00 | 35045 | 35100 | 35025 | 35080 | 5374 | 75 | 35 |
| 2024/01/12 | 2:15 | 35085 | 35090 | 34990 | 34990 | 6047 | 100 | -95 |
| 2024/01/12 | 2:30 | 34995 | 35075 | 34995 | 35055 | 4821 | 80 | 60 |
| 2024/01/12 | 2:45 | 35055 | 35085 | 35050 | 35060 | 3220 | 35 | 5 |
| 2024/01/12 | 3:00 | 35060 | 35110 | 35055 | 35110 | 4262 | 55 | 50 |
| 2024/01/12 | 3:15 | 35110 | 35130 | 35105 | 35120 | 2645 | 25 | 10 |
| 2024/01/12 | 3:30 | 35120 | 35155 | 35120 | 35145 | 3350 | 35 | 25 |
| 2024/01/12 | 3:45 | 35145 | 35170 | 35125 | 35170 | 3252 | 45 | 25 |
| 2024/01/12 | 4:00 | 35170 | 35180 | 35130 | 35165 | 4530 | 50 | -5 |
| 2024/01/12 | 4:15 | 35165 | 35180 | 35140 | 35155 | 2565 | 40 | -10 |
| 2024/01/12 | 4:30 | 35160 | 35200 | 35160 | 35185 | 3779 | 40 | 25 |
| 2024/01/12 | 4:45 | 35190 | 35225 | 35180 | 35220 | 2811 | 45 | 30 |
| 2024/01/12 | 5:00 | 35220 | 35225 | 35135 | 35170 | 4028 | 90 | -50 |
| 2024/01/12 | 5:15 | 35165 | 35180 | 35140 | 35165 | 2586 | 40 | 0 |
| 2024/01/12 | 5:30 | 35170 | 35180 | 35150 | 35170 | 1520 | 30 | 0 |
| 2024/01/12 | 5:45 | 35170 | 35200 | 35155 | 35190 | 2521 | 45 | 20 |
| 2024/01/12 | 6:00 | 35205 | 35205 | 35205 | 35205 | 1260 | 0 | 0 |
| 2024/01/12 | 8:45 | 35200 | 35355 | 35160 | 35340 | 37929 | 195 | 140 |
| 2024/01/12 | 9:00 | 35340 | 35645 | 35335 | 35620 | 124383 | 310 | 280 |
| 2024/01/12 | 9:15 | 35625 | 35715 | 35480 | 35490 | 70078 | 235 | -135 |
| 2024/01/12 | 9:30 | 35490 | 35550 | 35445 | 35465 | 42574 | 105 | -25 |
| 2024/01/12 | 9:45 | 35465 | 35500 | 35400 | 35450 | 33898 | 100 | -15 |
| 2024/01/12 | 10:00 | 35455 | 35465 | 35355 | 35365 | 30059 | 110 | -90 |
| 2024/01/12 | 10:15 | 35370 | 35425 | 35340 | 35410 | 24933 | 85 | 40 |
| 2024/01/12 | 10:30 | 35410 | 35500 | 35400 | 35460 | 31386 | 100 | 50 |
| 2024/01/12 | 10:45 | 35460 | 35475 | 35390 | 35415 | 20444 | 85 | -45 |
| 2024/01/12 | 11:00 | 35410 | 35485 | 35400 | 35485 | 16525 | 85 | 75 |
| 2024/01/12 | 11:15 | 35490 | 35510 | 35385 | 35405 | 20155 | 125 | -85 |
| 2024/01/12 | 11:30 | 35410 | 35430 | 35390 | 35420 | 7092 | 40 | 10 |
| 2024/01/12 | 11:45 | 35420 | 35475 | 35420 | 35440 | 7760 | 55 | 20 |
| 2024/01/12 | 12:00 | 35440 | 35440 | 35345 | 35370 | 10604 | 95 | -70 |
| 2024/01/12 | 12:15 | 35370 | 35400 | 35340 | 35395 | 8170 | 60 | 25 |
| 2024/01/12 | 12:30 | 35400 | 35405 | 35360 | 35385 | 15658 | 45 | -15 |
| 2024/01/12 | 12:45 | 35380 | 35465 | 35375 | 35435 | 14786 | 90 | 55 |
| 2024/01/12 | 13:00 | 35430 | 35475 | 35420 | 35465 | 11096 | 55 | 35 |
| 2024/01/12 | 13:15 | 35465 | 35470 | 35415 | 35425 | 9299 | 55 | -40 |
| 2024/01/12 | 13:30 | 35430 | 35455 | 35385 | 35430 | 13448 | 70 | 0 |
| 2024/01/12 | 13:45 | 35425 | 35465 | 35425 | 35465 | 11000 | 40 | 40 |
| 2024/01/12 | 14:00 | 35460 | 35570 | 35440 | 35475 | 35826 | 130 | 15 |
| 2024/01/12 | 14:15 | 35480 | 35565 | 35465 | 35560 | 18918 | 100 | 80 |
| 2024/01/12 | 14:30 | 35560 | 35615 | 35540 | 35570 | 26846 | 75 | 10 |
| 2024/01/12 | 14:45 | 35570 | 35610 | 35520 | 35550 | 36123 | 90 | -20 |
| 2024/01/12 | 15:00 | 35550 | 35620 | 35550 | 35585 | 20835 | 70 | 35 |
| 2024/01/12 | 15:15 | 35610 | 35610 | 35610 | 35610 | 4707 | 0 | 0 |
| 2024/01/12 | 16:30 | 35570 | 35570 | 35475 | 35480 | 12641 | 95 | -90 |
| 2024/01/12 | 16:45 | 35480 | 35480 | 35405 | 35420 | 10019 | 75 | -60 |
| 2024/01/12 | 17:00 | 35415 | 35500 | 35415 | 35490 | 14887 | 85 | 75 |
| 2024/01/12 | 17:15 | 35490 | 35515 | 35460 | 35495 | 10685 | 55 | 5 |
| 2024/01/12 | 17:30 | 35495 | 35535 | 35440 | 35470 | 11770 | 95 | -25 |
| 2024/01/12 | 17:45 | 35465 | 35530 | 35455 | 35525 | 6980 | 75 | 60 |
| 2024/01/12 | 18:00 | 35525 | 35580 | 35510 | 35555 | 10483 | 70 | 30 |
| 2024/01/12 | 18:15 | 35555 | 35565 | 35515 | 35545 | 6868 | 50 | -10 |
| 2024/01/12 | 18:30 | 35545 | 35575 | 35535 | 35550 | 6305 | 40 | 5 |
| 2024/01/12 | 18:45 | 35550 | 35565 | 35530 | 35530 | 4281 | 35 | -20 |
| 2024/01/12 | 19:00 | 35530 | 35570 | 35515 | 35555 | 4432 | 55 | 25 |
| 2024/01/12 | 19:15 | 35555 | 35580 | 35540 | 35575 | 4750 | 40 | 20 |
| 2024/01/12 | 19:30 | 35575 | 35585 | 35560 | 35575 | 4738 | 25 | 0 |
| 2024/01/12 | 19:45 | 35575 | 35575 | 35545 | 35550 | 5618 | 30 | -25 |
| 2024/01/12 | 20:00 | 35550 | 35570 | 35530 | 35535 | 4591 | 40 | -15 |
| 2024/01/12 | 20:15 | 35530 | 35545 | 35505 | 35520 | 4340 | 40 | -10 |
| 2024/01/12 | 20:30 | 35525 | 35525 | 35475 | 35480 | 4506 | 50 | -45 |
| 2024/01/12 | 20:45 | 35480 | 35480 | 35385 | 35455 | 16305 | 95 | -25 |
| 2024/01/12 | 21:00 | 35455 | 35495 | 35450 | 35470 | 11023 | 45 | 15 |
| 2024/01/12 | 21:15 | 35470 | 35485 | 35455 | 35470 | 4156 | 30 | 0 |
| 2024/01/12 | 21:30 | 35475 | 35495 | 35470 | 35485 | 3637 | 25 | 10 |
| 2024/01/12 | 21:45 | 35480 | 35505 | 35470 | 35495 | 3634 | 35 | 15 |
| 2024/01/12 | 22:00 | 35495 | 35535 | 35485 | 35500 | 6576 | 50 | 5 |
| 2024/01/12 | 22:15 | 35500 | 35515 | 35480 | 35505 | 3241 | 35 | 5 |
| 2024/01/12 | 22:30 | 35510 | 35535 | 35475 | 35475 | 9147 | 60 | -35 |
| 2024/01/12 | 22:45 | 35480 | 35555 | 35480 | 35540 | 9844 | 75 | 60 |
| 2024/01/12 | 23:00 | 35540 | 35570 | 35500 | 35570 | 5538 | 70 | 30 |
| 2024/01/12 | 23:15 | 35570 | 35580 | 35555 | 35575 | 5227 | 25 | 5 |
| 2024/01/12 | 23:30 | 35575 | 35640 | 35555 | 35620 | 15384 | 85 | 45 |
| 2024/01/12 | 23:45 | 35625 | 35680 | 35535 | 35540 | 16369 | 145 | -85 |
| 2024/01/13 | 0:00 | 35540 | 35590 | 35510 | 35565 | 18124 | 80 | 25 |
| 2024/01/13 | 0:15 | 35570 | 35630 | 35545 | 35615 | 13186 | 85 | 45 |
| 2024/01/13 | 0:30 | 35615 | 35660 | 35610 | 35650 | 9922 | 50 | 35 |
| 2024/01/13 | 0:45 | 35645 | 35645 | 35550 | 35600 | 10004 | 95 | -45 |
| 2024/01/13 | 1:00 | 35595 | 35645 | 35580 | 35605 | 6781 | 65 | 10 |
| 2024/01/13 | 1:15 | 35605 | 35625 | 35590 | 35595 | 4501 | 35 | -10 |
| 2024/01/13 | 1:30 | 35600 | 35610 | 35520 | 35565 | 9413 | 90 | -35 |
| 2024/01/13 | 1:45 | 35565 | 35590 | 35550 | 35575 | 4752 | 40 | 10 |
| 2024/01/13 | 2:00 | 35580 | 35605 | 35565 | 35600 | 3906 | 40 | 20 |
| 2024/01/13 | 2:15 | 35600 | 35610 | 35565 | 35585 | 3003 | 45 | -15 |
| 2024/01/13 | 2:30 | 35580 | 35585 | 35535 | 35560 | 3604 | 50 | -20 |
| 2024/01/13 | 2:45 | 35560 | 35590 | 35535 | 35575 | 2366 | 55 | 15 |
| 2024/01/13 | 3:00 | 35575 | 35600 | 35565 | 35585 | 2211 | 35 | 10 |
| 2024/01/13 | 3:15 | 35585 | 35590 | 35570 | 35585 | 1164 | 20 | 0 |
| 2024/01/13 | 3:30 | 35585 | 35595 | 35570 | 35590 | 1240 | 25 | 5 |
| 2024/01/13 | 3:45 | 35595 | 35610 | 35585 | 35610 | 1347 | 25 | 15 |
| 2024/01/13 | 4:00 | 35610 | 35635 | 35610 | 35625 | 1697 | 25 | 15 |
| 2024/01/13 | 4:15 | 35625 | 35625 | 35575 | 35590 | 1919 | 50 | -35 |
| 2024/01/13 | 4:30 | 35585 | 35585 | 35520 | 35530 | 3018 | 65 | -55 |
| 2024/01/13 | 4:45 | 35530 | 35545 | 35515 | 35525 | 2335 | 30 | -5 |
| 2024/01/13 | 5:00 | 35525 | 35530 | 35510 | 35515 | 2628 | 20 | -10 |
| 2024/01/13 | 5:15 | 35515 | 35540 | 35495 | 35530 | 2992 | 45 | 15 |
| 2024/01/13 | 5:30 | 35530 | 35575 | 35525 | 35570 | 2062 | 50 | 40 |
| 2024/01/13 | 5:45 | 35570 | 35580 | 35555 | 35555 | 974 | 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
2024/01/14
2024/1/9~1/12 日経225先物、時間帯別変動幅
