| 日付 | 時間 | 始値 | 高値 | 安値 | 終値 | 売買高 | 高安値幅 | 寄引 |
|---|---|---|---|---|---|---|---|---|
| 2024/01/15 | 9:00 | 35625 | 35625 | 35525 | 35540 | 42963 | 100 | -85 |
| 2024/01/15 | 9:15 | 35545 | 35650 | 35540 | 35645 | 26592 | 110 | 100 |
| 2024/01/15 | 9:30 | 35640 | 35660 | 35605 | 35650 | 19722 | 55 | 10 |
| 2024/01/15 | 9:45 | 35650 | 35715 | 35635 | 35700 | 28535 | 80 | 50 |
| 2024/01/15 | 10:00 | 35695 | 35860 | 35695 | 35840 | 43874 | 165 | 145 |
| 2024/01/15 | 10:15 | 35840 | 35845 | 35740 | 35765 | 28747 | 105 | -75 |
| 2024/01/15 | 10:30 | 35765 | 35795 | 35710 | 35795 | 20626 | 85 | 30 |
| 2024/01/15 | 10:45 | 35795 | 35800 | 35750 | 35775 | 12972 | 50 | -20 |
| 2024/01/15 | 11:00 | 35775 | 35800 | 35760 | 35770 | 11253 | 40 | -5 |
| 2024/01/15 | 11:15 | 35765 | 35865 | 35765 | 35860 | 15795 | 100 | 95 |
| 2024/01/15 | 11:30 | 35860 | 35890 | 35840 | 35855 | 11901 | 50 | -5 |
| 2024/01/15 | 11:45 | 35850 | 35930 | 35850 | 35915 | 12994 | 80 | 65 |
| 2024/01/15 | 12:00 | 35920 | 35960 | 35915 | 35935 | 14178 | 45 | 15 |
| 2024/01/15 | 12:15 | 35930 | 35945 | 35900 | 35910 | 8627 | 45 | -20 |
| 2024/01/15 | 12:30 | 35910 | 35965 | 35910 | 35940 | 21350 | 55 | 30 |
| 2024/01/15 | 12:45 | 35940 | 35990 | 35935 | 35965 | 12932 | 55 | 25 |
| 2024/01/15 | 13:00 | 35965 | 36000 | 35955 | 35985 | 13039 | 45 | 20 |
| 2024/01/15 | 13:15 | 35985 | 35995 | 35950 | 35960 | 11232 | 45 | -25 |
| 2024/01/15 | 13:30 | 35955 | 35975 | 35870 | 35875 | 19951 | 105 | -80 |
| 2024/01/15 | 13:45 | 35875 | 35930 | 35860 | 35925 | 12436 | 70 | 50 |
| 2024/01/15 | 14:00 | 35930 | 35930 | 35865 | 35875 | 10650 | 65 | -55 |
| 2024/01/15 | 14:15 | 35875 | 35915 | 35870 | 35905 | 9573 | 45 | 30 |
| 2024/01/15 | 14:30 | 35905 | 35915 | 35865 | 35895 | 13034 | 50 | -10 |
| 2024/01/15 | 14:45 | 35895 | 35930 | 35890 | 35915 | 15832 | 40 | 20 |
| 2024/01/15 | 15:00 | 35915 | 35940 | 35890 | 35925 | 16383 | 50 | 10 |
| 2024/01/15 | 15:15 | 36000 | 36000 | 36000 | 36000 | 5726 | 0 | 0 |
| 2024/01/15 | 16:30 | 36140 | 36155 | 36005 | 36015 | 23686 | 150 | -125 |
| 2024/01/15 | 16:45 | 36015 | 36035 | 35970 | 35980 | 9336 | 65 | -35 |
| 2024/01/15 | 17:00 | 35980 | 36030 | 35945 | 36010 | 17137 | 85 | 30 |
| 2024/01/15 | 17:15 | 36010 | 36060 | 36000 | 36050 | 9741 | 60 | 40 |
| 2024/01/15 | 17:30 | 36050 | 36050 | 35940 | 35960 | 13090 | 110 | -90 |
| 2024/01/15 | 17:45 | 35955 | 35990 | 35930 | 35935 | 8358 | 60 | -20 |
| 2024/01/15 | 18:00 | 35930 | 35975 | 35920 | 35970 | 8150 | 55 | 40 |
| 2024/01/15 | 18:15 | 35965 | 36030 | 35950 | 36025 | 9128 | 80 | 60 |
| 2024/01/15 | 18:30 | 36020 | 36020 | 35950 | 35955 | 6595 | 70 | -65 |
| 2024/01/15 | 18:45 | 35955 | 35995 | 35950 | 35980 | 5131 | 45 | 25 |
| 2024/01/15 | 19:00 | 35980 | 36010 | 35975 | 35975 | 6287 | 35 | -5 |
| 2024/01/15 | 19:15 | 35975 | 35995 | 35965 | 35980 | 3162 | 30 | 5 |
| 2024/01/15 | 19:30 | 35980 | 36010 | 35965 | 36000 | 5565 | 45 | 20 |
| 2024/01/15 | 19:45 | 36000 | 36025 | 35990 | 36015 | 4044 | 35 | 15 |
| 2024/01/15 | 20:00 | 36020 | 36030 | 36000 | 36005 | 4038 | 30 | -15 |
| 2024/01/15 | 20:15 | 36005 | 36005 | 35955 | 35965 | 5735 | 50 | -40 |
| 2024/01/15 | 20:30 | 35965 | 35995 | 35950 | 35980 | 4665 | 45 | 15 |
| 2024/01/15 | 20:45 | 35975 | 35980 | 35960 | 35965 | 2911 | 20 | -10 |
| 2024/01/15 | 21:00 | 35965 | 36020 | 35960 | 36005 | 5017 | 60 | 40 |
| 2024/01/15 | 21:15 | 36005 | 36020 | 35995 | 36010 | 3536 | 25 | 5 |
| 2024/01/15 | 21:30 | 36010 | 36015 | 35985 | 36010 | 3328 | 30 | 0 |
| 2024/01/15 | 21:45 | 36010 | 36035 | 35985 | 35990 | 4928 | 50 | -20 |
| 2024/01/15 | 22:00 | 35990 | 36000 | 35960 | 35970 | 4980 | 40 | -20 |
| 2024/01/15 | 22:15 | 35965 | 36015 | 35960 | 36000 | 5827 | 55 | 35 |
| 2024/01/15 | 22:30 | 36000 | 36015 | 35990 | 36010 | 2493 | 25 | 10 |
| 2024/01/15 | 22:45 | 36010 | 36015 | 36000 | 36010 | 1959 | 15 | 0 |
| 2024/01/15 | 23:00 | 36010 | 36040 | 36010 | 36040 | 3409 | 30 | 30 |
| 2024/01/15 | 23:15 | 36040 | 36085 | 36035 | 36080 | 6156 | 50 | 40 |
| 2024/01/15 | 23:30 | 36080 | 36090 | 36060 | 36090 | 4945 | 30 | 10 |
| 2024/01/15 | 23:45 | 36085 | 36130 | 36080 | 36130 | 6711 | 50 | 45 |
| 2024/01/16 | 0:00 | 36130 | 36155 | 36115 | 36145 | 8291 | 40 | 15 |
| 2024/01/16 | 0:15 | 36145 | 36165 | 36100 | 36110 | 7476 | 65 | -35 |
| 2024/01/16 | 0:30 | 36110 | 36125 | 36095 | 36110 | 3937 | 30 | 0 |
| 2024/01/16 | 0:45 | 36110 | 36115 | 36090 | 36110 | 2983 | 25 | 0 |
| 2024/01/16 | 1:00 | 36110 | 36135 | 36100 | 36130 | 2944 | 35 | 20 |
| 2024/01/16 | 1:15 | 36130 | 36155 | 36125 | 36145 | 3890 | 30 | 15 |
| 2024/01/16 | 1:30 | 36145 | 36175 | 36135 | 36150 | 3026 | 40 | 5 |
| 2024/01/16 | 1:45 | 36150 | 36150 | 36125 | 36140 | 1749 | 25 | -10 |
| 2024/01/16 | 2:00 | 36140 | 36145 | 36125 | 36135 | 1071 | 20 | -5 |
| 2024/01/16 | 2:15 | 36135 | 36150 | 36130 | 36140 | 705 | 20 | 5 |
| 2024/01/16 | 2:30 | 36145 | 36160 | 36140 | 36145 | 1038 | 20 | 0 |
| 2024/01/16 | 2:45 | 36145 | 36165 | 36145 | 36155 | 628 | 20 | 10 |
| 2024/01/16 | 3:00 | 36160 | 36160 | 36155 | 36160 | 117 | 5 | 0 |
| 2024/01/16 | 3:15 | 36160 | 36160 | 36135 | 36140 | 881 | 25 | -20 |
| 2024/01/16 | 3:30 | 36140 | 36155 | 36140 | 36140 | 761 | 15 | 0 |
| 2024/01/16 | 3:45 | 36145 | 36155 | 36145 | 36150 | 288 | 10 | 5 |
| 2024/01/16 | 4:00 | 36150 | 36160 | 36145 | 36150 | 463 | 15 | 0 |
| 2024/01/16 | 4:15 | 36145 | 36155 | 36145 | 36150 | 557 | 10 | 5 |
| 2024/01/16 | 4:30 | 36150 | 36160 | 36145 | 36155 | 424 | 15 | 5 |
| 2024/01/16 | 4:45 | 36155 | 36160 | 36130 | 36135 | 701 | 30 | -20 |
| 2024/01/16 | 5:00 | 36130 | 36155 | 36130 | 36145 | 545 | 25 | 15 |
| 2024/01/16 | 5:15 | 36140 | 36145 | 36140 | 36145 | 339 | 5 | 5 |
| 2024/01/16 | 5:30 | 36145 | 36145 | 36140 | 36145 | 353 | 5 | 0 |
| 2024/01/16 | 5:45 | 36145 | 36155 | 36140 | 36150 | 998 | 15 | 5 |
| 2024/01/16 | 6:00 | 36170 | 36170 | 36170 | 36170 | 1041 | 0 | 0 |
| 2024/01/16 | 8:45 | 36000 | 36015 | 35900 | 35900 | 33855 | 115 | -100 |
| 2024/01/16 | 9:00 | 35905 | 35955 | 35690 | 35705 | 88645 | 265 | -200 |
| 2024/01/16 | 9:15 | 35705 | 35800 | 35695 | 35755 | 51654 | 105 | 50 |
| 2024/01/16 | 9:30 | 35755 | 35880 | 35735 | 35800 | 43465 | 145 | 45 |
| 2024/01/16 | 9:45 | 35795 | 35855 | 35725 | 35735 | 30884 | 130 | -60 |
| 2024/01/16 | 10:00 | 35730 | 35760 | 35590 | 35605 | 56312 | 170 | -125 |
| 2024/01/16 | 10:15 | 35605 | 35645 | 35570 | 35600 | 33493 | 75 | -5 |
| 2024/01/16 | 10:30 | 35595 | 35700 | 35580 | 35680 | 32125 | 120 | 85 |
| 2024/01/16 | 10:45 | 35675 | 35715 | 35645 | 35675 | 24450 | 70 | 0 |
| 2024/01/16 | 11:00 | 35680 | 35755 | 35660 | 35745 | 22701 | 95 | 65 |
| 2024/01/16 | 11:15 | 35745 | 35785 | 35730 | 35775 | 23223 | 55 | 30 |
| 2024/01/16 | 11:30 | 35775 | 35780 | 35730 | 35765 | 11843 | 50 | -10 |
| 2024/01/16 | 11:45 | 35765 | 35770 | 35730 | 35740 | 7297 | 40 | -25 |
| 2024/01/16 | 12:00 | 35740 | 35765 | 35700 | 35745 | 9635 | 65 | 5 |
| 2024/01/16 | 12:15 | 35745 | 35765 | 35720 | 35740 | 6142 | 45 | -5 |
| 2024/01/16 | 12:30 | 35740 | 35740 | 35610 | 35635 | 29282 | 130 | -105 |
| 2024/01/16 | 12:45 | 35630 | 35670 | 35605 | 35650 | 17827 | 65 | 20 |
| 2024/01/16 | 13:00 | 35645 | 35675 | 35620 | 35640 | 12387 | 55 | -5 |
| 2024/01/16 | 13:15 | 35635 | 35675 | 35630 | 35640 | 9459 | 45 | 5 |
| 2024/01/16 | 13:30 | 35645 | 35660 | 35625 | 35625 | 8402 | 35 | -20 |
| 2024/01/16 | 13:45 | 35620 | 35670 | 35580 | 35665 | 15710 | 90 | 45 |
| 2024/01/16 | 14:00 | 35665 | 35695 | 35640 | 35685 | 13666 | 55 | 20 |
| 2024/01/16 | 14:15 | 35685 | 35700 | 35620 | 35620 | 14195 | 80 | -65 |
| 2024/01/16 | 14:30 | 35625 | 35710 | 35620 | 35705 | 15451 | 90 | 80 |
| 2024/01/16 | 14:45 | 35705 | 35705 | 35625 | 35650 | 31814 | 80 | -55 |
| 2024/01/16 | 15:00 | 35650 | 35665 | 35600 | 35610 | 25848 | 65 | -40 |
| 2024/01/16 | 15:15 | 35650 | 35650 | 35650 | 35650 | 4181 | 0 | 0 |
| 2024/01/16 | 16:30 | 35665 | 35680 | 35645 | 35660 | 5842 | 35 | -5 |
| 2024/01/16 | 16:45 | 35660 | 35705 | 35655 | 35675 | 6077 | 50 | 15 |
| 2024/01/16 | 17:00 | 35670 | 35670 | 35540 | 35600 | 24739 | 130 | -70 |
| 2024/01/16 | 17:15 | 35600 | 35680 | 35590 | 35635 | 16891 | 90 | 35 |
| 2024/01/16 | 17:30 | 35635 | 35740 | 35635 | 35725 | 16307 | 105 | 90 |
| 2024/01/16 | 17:45 | 35725 | 35770 | 35705 | 35710 | 12892 | 65 | -15 |
| 2024/01/16 | 18:00 | 35715 | 35775 | 35715 | 35770 | 11072 | 60 | 55 |
| 2024/01/16 | 18:15 | 35770 | 35770 | 35710 | 35715 | 7313 | 60 | -55 |
| 2024/01/16 | 18:30 | 35715 | 35785 | 35715 | 35755 | 9139 | 70 | 40 |
| 2024/01/16 | 18:45 | 35755 | 35760 | 35705 | 35730 | 6999 | 55 | -25 |
| 2024/01/16 | 19:00 | 35730 | 35740 | 35710 | 35725 | 4399 | 30 | -5 |
| 2024/01/16 | 19:15 | 35725 | 35750 | 35715 | 35725 | 3781 | 35 | 0 |
| 2024/01/16 | 19:30 | 35725 | 35760 | 35710 | 35755 | 5222 | 50 | 30 |
| 2024/01/16 | 19:45 | 35750 | 35760 | 35710 | 35725 | 4135 | 50 | -25 |
| 2024/01/16 | 20:00 | 35720 | 35740 | 35710 | 35735 | 3593 | 30 | 15 |
| 2024/01/16 | 20:15 | 35735 | 35750 | 35715 | 35745 | 3106 | 35 | 10 |
| 2024/01/16 | 20:30 | 35745 | 35760 | 35735 | 35755 | 3549 | 25 | 10 |
| 2024/01/16 | 20:45 | 35755 | 35830 | 35755 | 35820 | 9639 | 75 | 65 |
| 2024/01/16 | 21:00 | 35825 | 35855 | 35810 | 35840 | 7544 | 45 | 15 |
| 2024/01/16 | 21:15 | 35840 | 35855 | 35820 | 35845 | 5804 | 35 | 5 |
| 2024/01/16 | 21:30 | 35840 | 35895 | 35840 | 35890 | 7978 | 55 | 50 |
| 2024/01/16 | 21:45 | 35890 | 35930 | 35880 | 35920 | 8412 | 50 | 30 |
| 2024/01/16 | 22:00 | 35925 | 35925 | 35860 | 35865 | 9404 | 65 | -60 |
| 2024/01/16 | 22:15 | 35860 | 35875 | 35815 | 35855 | 8239 | 60 | -5 |
| 2024/01/16 | 22:30 | 35860 | 35885 | 35825 | 35835 | 10873 | 60 | -25 |
| 2024/01/16 | 22:45 | 35840 | 35845 | 35780 | 35815 | 10900 | 65 | -25 |
| 2024/01/16 | 23:00 | 35820 | 35835 | 35810 | 35825 | 4646 | 25 | 5 |
| 2024/01/16 | 23:15 | 35830 | 35860 | 35805 | 35860 | 3715 | 55 | 30 |
| 2024/01/16 | 23:30 | 35860 | 35875 | 35755 | 35780 | 15490 | 120 | -80 |
| 2024/01/16 | 23:45 | 35780 | 35880 | 35765 | 35880 | 13090 | 115 | 100 |
| 2024/01/17 | 0:00 | 35880 | 35880 | 35805 | 35870 | 13423 | 75 | -10 |
| 2024/01/17 | 0:15 | 35870 | 35930 | 35860 | 35895 | 13394 | 70 | 25 |
| 2024/01/17 | 0:30 | 35900 | 35975 | 35895 | 35955 | 11153 | 80 | 55 |
| 2024/01/17 | 0:45 | 35955 | 35990 | 35945 | 35975 | 8031 | 45 | 20 |
| 2024/01/17 | 1:00 | 35975 | 35985 | 35890 | 35960 | 25557 | 95 | -15 |
| 2024/01/17 | 1:15 | 35965 | 36010 | 35945 | 35965 | 14740 | 65 | 0 |
| 2024/01/17 | 1:30 | 35965 | 36010 | 35965 | 35985 | 8762 | 45 | 20 |
| 2024/01/17 | 1:45 | 35980 | 35995 | 35935 | 35960 | 6289 | 60 | -20 |
| 2024/01/17 | 2:00 | 35955 | 35960 | 35890 | 35915 | 10114 | 70 | -40 |
| 2024/01/17 | 2:15 | 35910 | 35920 | 35860 | 35875 | 4918 | 60 | -35 |
| 2024/01/17 | 2:30 | 35875 | 35890 | 35830 | 35860 | 7822 | 60 | -15 |
| 2024/01/17 | 2:45 | 35860 | 35870 | 35820 | 35825 | 4579 | 50 | -35 |
| 2024/01/17 | 3:00 | 35820 | 35850 | 35800 | 35845 | 4840 | 50 | 25 |
| 2024/01/17 | 3:15 | 35850 | 35875 | 35830 | 35865 | 5426 | 45 | 15 |
| 2024/01/17 | 3:30 | 35870 | 35875 | 35815 | 35815 | 3755 | 60 | -55 |
| 2024/01/17 | 3:45 | 35815 | 35825 | 35780 | 35805 | 5196 | 45 | -10 |
| 2024/01/17 | 4:00 | 35805 | 35810 | 35730 | 35740 | 6415 | 80 | -65 |
| 2024/01/17 | 4:15 | 35740 | 35775 | 35715 | 35760 | 3267 | 60 | 20 |
| 2024/01/17 | 4:30 | 35765 | 35805 | 35745 | 35805 | 3644 | 60 | 40 |
| 2024/01/17 | 4:45 | 35800 | 35820 | 35795 | 35810 | 2994 | 25 | 10 |
| 2024/01/17 | 5:00 | 35810 | 35820 | 35795 | 35800 | 2040 | 25 | -10 |
| 2024/01/17 | 5:15 | 35800 | 35835 | 35790 | 35800 | 4135 | 45 | 0 |
| 2024/01/17 | 5:30 | 35800 | 35815 | 35785 | 35810 | 2317 | 30 | 10 |
| 2024/01/17 | 5:45 | 35810 | 35825 | 35795 | 35810 | 2341 | 30 | 0 |
| 2024/01/17 | 6:00 | 35870 | 35870 | 35870 | 35870 | 1970 | 0 | 0 |
| 2024/01/17 | 8:45 | 35805 | 35940 | 35800 | 35895 | 19327 | 140 | 90 |
| 2024/01/17 | 9:00 | 35895 | 36070 | 35875 | 36070 | 63211 | 195 | 175 |
| 2024/01/17 | 9:15 | 36065 | 36070 | 35960 | 36060 | 47135 | 110 | -5 |
| 2024/01/17 | 9:30 | 36065 | 36095 | 36035 | 36055 | 29602 | 60 | -10 |
| 2024/01/17 | 9:45 | 36050 | 36065 | 35975 | 36045 | 32736 | 90 | -5 |
| 2024/01/17 | 10:00 | 36040 | 36140 | 36035 | 36135 | 30624 | 105 | 95 |
| 2024/01/17 | 10:15 | 36130 | 36205 | 36125 | 36190 | 35854 | 80 | 60 |
| 2024/01/17 | 10:30 | 36185 | 36235 | 35880 | 35910 | 65229 | 355 | -275 |
| 2024/01/17 | 10:45 | 35910 | 35925 | 35770 | 35865 | 74049 | 155 | -45 |
| 2024/01/17 | 11:00 | 35860 | 35940 | 35800 | 35800 | 38006 | 140 | -60 |
| 2024/01/17 | 11:15 | 35800 | 35815 | 35660 | 35795 | 50405 | 155 | -5 |
| 2024/01/17 | 11:30 | 35795 | 35825 | 35750 | 35775 | 20174 | 75 | -20 |
| 2024/01/17 | 11:45 | 35775 | 35840 | 35750 | 35750 | 9178 | 90 | -25 |
| 2024/01/17 | 12:00 | 35755 | 35785 | 35720 | 35735 | 10161 | 65 | -20 |
| 2024/01/17 | 12:15 | 35740 | 35780 | 35735 | 35750 | 7186 | 45 | 10 |
| 2024/01/17 | 12:30 | 35755 | 35760 | 35680 | 35685 | 25588 | 80 | -70 |
| 2024/01/17 | 12:45 | 35685 | 35700 | 35525 | 35550 | 47319 | 175 | -135 |
| 2024/01/17 | 13:00 | 35545 | 35660 | 35540 | 35615 | 26431 | 120 | 70 |
| 2024/01/17 | 13:15 | 35610 | 35660 | 35560 | 35655 | 18566 | 100 | 45 |
| 2024/01/17 | 13:30 | 35655 | 35705 | 35630 | 35655 | 19944 | 75 | 0 |
| 2024/01/17 | 13:45 | 35660 | 35720 | 35660 | 35695 | 17795 | 60 | 35 |
| 2024/01/17 | 14:00 | 35695 | 35700 | 35620 | 35665 | 18431 | 80 | -30 |
| 2024/01/17 | 14:15 | 35665 | 35700 | 35610 | 35670 | 14239 | 90 | 5 |
| 2024/01/17 | 14:30 | 35670 | 35700 | 35615 | 35655 | 19989 | 85 | -15 |
| 2024/01/17 | 14:45 | 35655 | 35670 | 35455 | 35485 | 53050 | 215 | -170 |
| 2024/01/17 | 15:00 | 35485 | 35590 | 35470 | 35535 | 30695 | 120 | 50 |
| 2024/01/17 | 15:15 | 35490 | 35490 | 35490 | 35490 | 4588 | 0 | 0 |
| 2024/01/17 | 16:30 | 35445 | 35490 | 35435 | 35470 | 14441 | 55 | 25 |
| 2024/01/17 | 16:45 | 35470 | 35535 | 35465 | 35525 | 11074 | 70 | 55 |
| 2024/01/17 | 17:00 | 35525 | 35545 | 35495 | 35515 | 18610 | 50 | -10 |
| 2024/01/17 | 17:15 | 35520 | 35545 | 35470 | 35530 | 15217 | 75 | 10 |
| 2024/01/17 | 17:30 | 35525 | 35535 | 35460 | 35505 | 12849 | 75 | -20 |
| 2024/01/17 | 17:45 | 35510 | 35515 | 35465 | 35480 | 8831 | 50 | -30 |
| 2024/01/17 | 18:00 | 35480 | 35500 | 35340 | 35350 | 27892 | 160 | -130 |
| 2024/01/17 | 18:15 | 35350 | 35390 | 35325 | 35355 | 19873 | 65 | 5 |
| 2024/01/17 | 18:30 | 35350 | 35355 | 35310 | 35335 | 13426 | 45 | -15 |
| 2024/01/17 | 18:45 | 35335 | 35385 | 35330 | 35385 | 8422 | 55 | 50 |
| 2024/01/17 | 19:00 | 35385 | 35400 | 35375 | 35400 | 5848 | 25 | 15 |
| 2024/01/17 | 19:15 | 35395 | 35400 | 35350 | 35350 | 5008 | 50 | -45 |
| 2024/01/17 | 19:30 | 35350 | 35360 | 35330 | 35335 | 5856 | 30 | -15 |
| 2024/01/17 | 19:45 | 35335 | 35365 | 35330 | 35345 | 4552 | 35 | 10 |
| 2024/01/17 | 20:00 | 35345 | 35355 | 35325 | 35335 | 3750 | 30 | -10 |
| 2024/01/17 | 20:15 | 35330 | 35395 | 35330 | 35385 | 6566 | 65 | 55 |
| 2024/01/17 | 20:30 | 35385 | 35395 | 35365 | 35370 | 4303 | 30 | -15 |
| 2024/01/17 | 20:45 | 35370 | 35400 | 35370 | 35375 | 3668 | 30 | 5 |
| 2024/01/17 | 21:00 | 35380 | 35415 | 35375 | 35415 | 5778 | 40 | 35 |
| 2024/01/17 | 21:15 | 35415 | 35450 | 35410 | 35425 | 6398 | 40 | 10 |
| 2024/01/17 | 21:30 | 35425 | 35430 | 35400 | 35420 | 3842 | 30 | -5 |
| 2024/01/17 | 21:45 | 35415 | 35475 | 35415 | 35445 | 5474 | 60 | 30 |
| 2024/01/17 | 22:00 | 35450 | 35455 | 35415 | 35435 | 5618 | 40 | -15 |
| 2024/01/17 | 22:15 | 35435 | 35450 | 35415 | 35430 | 3630 | 35 | -5 |
| 2024/01/17 | 22:30 | 35430 | 35445 | 35400 | 35410 | 9100 | 45 | -20 |
| 2024/01/17 | 22:45 | 35405 | 35405 | 35345 | 35345 | 10774 | 60 | -60 |
| 2024/01/17 | 23:00 | 35345 | 35355 | 35320 | 35345 | 7030 | 35 | 0 |
| 2024/01/17 | 23:15 | 35345 | 35370 | 35335 | 35360 | 8723 | 35 | 15 |
| 2024/01/17 | 23:30 | 35360 | 35380 | 35290 | 35350 | 15009 | 90 | -10 |
| 2024/01/17 | 23:45 | 35350 | 35375 | 35325 | 35330 | 9366 | 50 | -20 |
| 2024/01/18 | 0:00 | 35330 | 35390 | 35290 | 35380 | 12865 | 100 | 50 |
| 2024/01/18 | 0:15 | 35380 | 35385 | 35305 | 35355 | 13334 | 80 | -25 |
| 2024/01/18 | 0:30 | 35350 | 35395 | 35335 | 35360 | 8294 | 60 | 10 |
| 2024/01/18 | 0:45 | 35360 | 35385 | 35325 | 35330 | 8311 | 60 | -30 |
| 2024/01/18 | 1:00 | 35330 | 35395 | 35320 | 35385 | 7615 | 75 | 55 |
| 2024/01/18 | 1:15 | 35390 | 35425 | 35375 | 35400 | 6793 | 50 | 10 |
| 2024/01/18 | 1:30 | 35395 | 35420 | 35380 | 35405 | 4718 | 40 | 10 |
| 2024/01/18 | 1:45 | 35405 | 35425 | 35395 | 35410 | 3214 | 30 | 5 |
| 2024/01/18 | 2:00 | 35405 | 35410 | 35375 | 35395 | 5348 | 35 | -10 |
| 2024/01/18 | 2:15 | 35395 | 35400 | 35330 | 35335 | 4668 | 70 | -60 |
| 2024/01/18 | 2:30 | 35335 | 35340 | 35320 | 35330 | 2600 | 20 | -5 |
| 2024/01/18 | 2:45 | 35330 | 35380 | 35325 | 35345 | 2503 | 55 | 15 |
| 2024/01/18 | 3:00 | 35345 | 35380 | 35340 | 35350 | 3516 | 40 | 5 |
| 2024/01/18 | 3:15 | 35345 | 35350 | 35310 | 35320 | 3037 | 40 | -25 |
| 2024/01/18 | 3:30 | 35320 | 35330 | 35295 | 35320 | 4168 | 35 | 0 |
| 2024/01/18 | 3:45 | 35320 | 35340 | 35305 | 35330 | 3386 | 35 | 10 |
| 2024/01/18 | 4:00 | 35330 | 35360 | 35325 | 35345 | 2983 | 35 | 15 |
| 2024/01/18 | 4:15 | 35345 | 35390 | 35345 | 35390 | 2085 | 45 | 45 |
| 2024/01/18 | 4:30 | 35390 | 35425 | 35390 | 35425 | 3078 | 35 | 35 |
| 2024/01/18 | 4:45 | 35425 | 35440 | 35405 | 35425 | 2622 | 35 | 0 |
| 2024/01/18 | 5:00 | 35425 | 35430 | 35375 | 35385 | 3068 | 55 | -40 |
| 2024/01/18 | 5:15 | 35380 | 35390 | 35365 | 35380 | 2458 | 25 | 0 |
| 2024/01/18 | 5:30 | 35375 | 35430 | 35375 | 35425 | 2646 | 55 | 50 |
| 2024/01/18 | 5:45 | 35420 | 35495 | 35420 | 35490 | 2918 | 75 | 70 |
| 2024/01/18 | 6:00 | 35500 | 35500 | 35500 | 35500 | 1158 | 0 | 0 |
| 2024/01/18 | 8:45 | 35460 | 35460 | 35365 | 35370 | 19508 | 95 | -90 |
| 2024/01/18 | 9:00 | 35375 | 35600 | 35340 | 35600 | 70661 | 260 | 225 |
| 2024/01/18 | 9:15 | 35600 | 35620 | 35455 | 35475 | 37530 | 165 | -125 |
| 2024/01/18 | 9:30 | 35475 | 35585 | 35475 | 35520 | 32321 | 110 | 45 |
| 2024/01/18 | 9:45 | 35520 | 35600 | 35500 | 35585 | 27408 | 100 | 65 |
| 2024/01/18 | 10:00 | 35585 | 35590 | 35420 | 35425 | 33817 | 170 | -160 |
| 2024/01/18 | 10:15 | 35420 | 35505 | 35395 | 35495 | 25432 | 110 | 75 |
| 2024/01/18 | 10:30 | 35495 | 35575 | 35455 | 35570 | 34162 | 120 | 75 |
| 2024/01/18 | 10:45 | 35570 | 35725 | 35515 | 35720 | 46174 | 210 | 150 |
| 2024/01/18 | 11:00 | 35720 | 35725 | 35600 | 35610 | 24714 | 125 | -110 |
| 2024/01/18 | 11:15 | 35615 | 35670 | 35605 | 35620 | 13525 | 65 | 5 |
| 2024/01/18 | 11:30 | 35615 | 35655 | 35575 | 35595 | 9281 | 80 | -20 |
| 2024/01/18 | 11:45 | 35595 | 35610 | 35535 | 35540 | 7134 | 75 | -55 |
| 2024/01/18 | 12:00 | 35545 | 35610 | 35540 | 35580 | 9416 | 70 | 35 |
| 2024/01/18 | 12:15 | 35575 | 35620 | 35570 | 35610 | 6097 | 50 | 35 |
| 2024/01/18 | 12:30 | 35610 | 35670 | 35605 | 35645 | 14725 | 65 | 35 |
| 2024/01/18 | 12:45 | 35650 | 35685 | 35615 | 35620 | 10897 | 70 | -30 |
| 2024/01/18 | 13:00 | 35620 | 35625 | 35560 | 35570 | 15192 | 65 | -50 |
| 2024/01/18 | 13:15 | 35570 | 35585 | 35535 | 35550 | 12309 | 50 | -20 |
| 2024/01/18 | 13:30 | 35555 | 35565 | 35435 | 35435 | 15510 | 130 | -120 |
| 2024/01/18 | 13:45 | 35435 | 35470 | 35385 | 35440 | 24590 | 85 | 5 |
| 2024/01/18 | 14:00 | 35440 | 35490 | 35425 | 35470 | 16045 | 65 | 30 |
| 2024/01/18 | 14:15 | 35470 | 35485 | 35410 | 35435 | 11749 | 75 | -35 |
| 2024/01/18 | 14:30 | 35435 | 35470 | 35400 | 35435 | 18777 | 70 | 0 |
| 2024/01/18 | 14:45 | 35435 | 35470 | 35410 | 35435 | 25970 | 60 | 0 |
| 2024/01/18 | 15:00 | 35435 | 35500 | 35420 | 35480 | 19512 | 80 | 45 |
| 2024/01/18 | 15:15 | 35580 | 35580 | 35580 | 35580 | 7258 | 0 | 0 |
| 2024/01/18 | 16:30 | 35580 | 35580 | 35530 | 35535 | 8370 | 50 | -45 |
| 2024/01/18 | 16:45 | 35535 | 35575 | 35535 | 35570 | 6333 | 40 | 35 |
| 2024/01/18 | 17:00 | 35565 | 35610 | 35550 | 35595 | 13740 | 60 | 30 |
| 2024/01/18 | 17:15 | 35595 | 35615 | 35575 | 35600 | 10545 | 40 | 5 |
| 2024/01/18 | 17:30 | 35600 | 35610 | 35560 | 35585 | 7403 | 50 | -15 |
| 2024/01/18 | 17:45 | 35585 | 35615 | 35580 | 35600 | 6951 | 35 | 15 |
| 2024/01/18 | 18:00 | 35600 | 35630 | 35595 | 35620 | 9147 | 35 | 20 |
| 2024/01/18 | 18:15 | 35620 | 35625 | 35590 | 35605 | 7399 | 35 | -15 |
| 2024/01/18 | 18:30 | 35605 | 35610 | 35575 | 35595 | 7075 | 35 | -10 |
| 2024/01/18 | 18:45 | 35595 | 35605 | 35580 | 35590 | 3698 | 25 | -5 |
| 2024/01/18 | 19:00 | 35585 | 35595 | 35540 | 35555 | 6758 | 55 | -30 |
| 2024/01/18 | 19:15 | 35555 | 35575 | 35550 | 35570 | 3454 | 25 | 15 |
| 2024/01/18 | 19:30 | 35570 | 35600 | 35565 | 35595 | 3956 | 35 | 25 |
| 2024/01/18 | 19:45 | 35595 | 35620 | 35590 | 35620 | 5261 | 30 | 25 |
| 2024/01/18 | 20:00 | 35620 | 35675 | 35615 | 35670 | 8642 | 60 | 50 |
| 2024/01/18 | 20:15 | 35670 | 35695 | 35655 | 35685 | 9111 | 40 | 15 |
| 2024/01/18 | 20:30 | 35685 | 35695 | 35670 | 35675 | 4933 | 25 | -10 |
| 2024/01/18 | 20:45 | 35675 | 35685 | 35660 | 35665 | 4636 | 25 | -10 |
| 2024/01/18 | 21:00 | 35665 | 35715 | 35665 | 35700 | 8667 | 50 | 35 |
| 2024/01/18 | 21:15 | 35700 | 35755 | 35690 | 35745 | 8667 | 65 | 45 |
| 2024/01/18 | 21:30 | 35745 | 35775 | 35735 | 35765 | 6931 | 40 | 20 |
| 2024/01/18 | 21:45 | 35770 | 35790 | 35745 | 35745 | 8930 | 45 | -25 |
| 2024/01/18 | 22:00 | 35750 | 35790 | 35740 | 35775 | 6017 | 50 | 25 |
| 2024/01/18 | 22:15 | 35775 | 35810 | 35770 | 35790 | 5987 | 40 | 15 |
| 2024/01/18 | 22:30 | 35790 | 35840 | 35745 | 35750 | 13638 | 95 | -40 |
| 2024/01/18 | 22:45 | 35750 | 35790 | 35725 | 35730 | 10745 | 65 | -20 |
| 2024/01/18 | 23:00 | 35735 | 35800 | 35730 | 35795 | 8185 | 70 | 60 |
| 2024/01/18 | 23:15 | 35795 | 35800 | 35720 | 35745 | 8642 | 80 | -50 |
| 2024/01/18 | 23:30 | 35750 | 35845 | 35740 | 35810 | 24455 | 105 | 60 |
| 2024/01/18 | 23:45 | 35810 | 35860 | 35755 | 35855 | 18707 | 105 | 45 |
| 2024/01/19 | 0:00 | 35855 | 35930 | 35835 | 35925 | 19211 | 95 | 70 |
| 2024/01/19 | 0:15 | 35925 | 35940 | 35875 | 35900 | 11194 | 65 | -25 |
| 2024/01/19 | 0:30 | 35900 | 35925 | 35865 | 35920 | 9009 | 60 | 20 |
| 2024/01/19 | 0:45 | 35925 | 35930 | 35875 | 35890 | 6826 | 55 | -35 |
| 2024/01/19 | 1:00 | 35895 | 35895 | 35840 | 35870 | 9262 | 55 | -25 |
| 2024/01/19 | 1:15 | 35875 | 35910 | 35870 | 35890 | 4987 | 40 | 15 |
| 2024/01/19 | 1:30 | 35890 | 35930 | 35885 | 35920 | 4971 | 45 | 30 |
| 2024/01/19 | 1:45 | 35920 | 35940 | 35905 | 35920 | 4624 | 35 | 0 |
| 2024/01/19 | 2:00 | 35925 | 35930 | 35850 | 35865 | 7987 | 80 | -60 |
| 2024/01/19 | 2:15 | 35865 | 35895 | 35855 | 35875 | 3597 | 40 | 10 |
| 2024/01/19 | 2:30 | 35875 | 35875 | 35825 | 35865 | 4038 | 50 | -10 |
| 2024/01/19 | 2:45 | 35865 | 35875 | 35845 | 35850 | 2402 | 30 | -15 |
| 2024/01/19 | 3:00 | 35850 | 35855 | 35785 | 35825 | 8064 | 70 | -25 |
| 2024/01/19 | 3:15 | 35825 | 35845 | 35795 | 35800 | 4074 | 50 | -25 |
| 2024/01/19 | 3:30 | 35800 | 35890 | 35800 | 35880 | 4310 | 90 | 80 |
| 2024/01/19 | 3:45 | 35880 | 35905 | 35875 | 35890 | 2223 | 30 | 10 |
| 2024/01/19 | 4:00 | 35895 | 35935 | 35890 | 35930 | 2144 | 45 | 35 |
| 2024/01/19 | 4:15 | 35930 | 35970 | 35920 | 35970 | 5815 | 50 | 40 |
| 2024/01/19 | 4:30 | 35970 | 35975 | 35940 | 35955 | 3243 | 35 | -15 |
| 2024/01/19 | 4:45 | 35950 | 35985 | 35930 | 35980 | 3532 | 55 | 30 |
| 2024/01/19 | 5:00 | 35980 | 36020 | 35975 | 35995 | 5692 | 45 | 15 |
| 2024/01/19 | 5:15 | 35995 | 36030 | 35995 | 36025 | 4159 | 35 | 30 |
| 2024/01/19 | 5:30 | 36030 | 36040 | 36010 | 36025 | 3496 | 30 | -5 |
| 2024/01/19 | 5:45 | 36020 | 36065 | 36010 | 36055 | 3505 | 55 | 35 |
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
2024/01/21
2024/1/15~1/19 日経225先物、時間帯別変動幅
