日付 時間 始値 高値 安値 終値 売買高 高安値幅 寄引
2024/07/09 8:45 40945 40985 40935 40975 13288 50 30
2024/07/09 9:00 40980 41100 40960 41080 51419 140 100
2024/07/09 9:15 41080 41255 41050 41235 51515 205 155
2024/07/09 9:30 41230 41240 41060 41150 50899 180 -80
2024/07/09 9:45 41150 41160 41080 41105 20317 80 -45
2024/07/09 10:00 41105 41185 41075 41180 22677 110 75
2024/07/09 10:15 41185 41265 41170 41255 24999 95 70
2024/07/09 10:30 41260 41265 41185 41235 23052 80 -25
2024/07/09 10:45 41240 41390 41230 41275 45137 160 35
2024/07/09 11:00 41280 41360 41255 41335 22650 105 55
2024/07/09 11:15 41335 41385 41310 41385 17855 75 50
2024/07/09 11:30 41385 41405 41360 41365 12373 45 -20
2024/07/09 11:45 41365 41405 41360 41395 7195 45 30
2024/07/09 12:00 41395 41425 41380 41425 9247 45 30
2024/07/09 12:15 41425 41475 41420 41465 12529 55 40
2024/07/09 12:30 41465 41600 41460 41560 45423 140 95
2024/07/09 12:45 41560 41625 41530 41620 20592 95 60
2024/07/09 13:00 41620 41690 41610 41680 28675 80 60
2024/07/09 13:15 41680 41705 41660 41675 18330 45 -5
2024/07/09 13:30 41680 41705 41635 41680 15244 70 0
2024/07/09 13:45 41680 41765 41665 41765 21181 100 85
2024/07/09 14:00 41765 41785 41680 41765 26193 105 0
2024/07/09 14:15 41760 41785 41735 41755 19282 50 -5
2024/07/09 14:30 41750 41770 41695 41730 24086 75 -20
2024/07/09 14:45 41735 41760 41620 41630 33162 140 -105
2024/07/09 15:00 41625 41660 41585 41605 29897 75 -20
2024/07/09 15:15 41620 41620 41620 41620 4737 0 0
2024/07/09 16:30 41610 41620 41585 41590 10815 35 -20
2024/07/09 16:45 41590 41625 41585 41615 5562 40 25
2024/07/09 17:00 41615 41625 41590 41595 6125 35 -20
2024/07/09 17:15 41600 41610 41535 41545 12197 75 -55
2024/07/09 17:30 41545 41575 41540 41575 6977 35 30
2024/07/09 17:45 41575 41580 41545 41560 6558 35 -15
2024/07/09 18:00 41565 41580 41545 41550 3388 35 -15
2024/07/09 18:15 41550 41565 41535 41565 2817 30 15
2024/07/09 18:30 41565 41565 41540 41540 2447 25 -25
2024/07/09 18:45 41540 41545 41495 41505 6255 50 -35
2024/07/09 19:00 41500 41510 41495 41505 3550 15 5
2024/07/09 19:15 41505 41525 41505 41510 3412 20 5
2024/07/09 19:30 41515 41545 41510 41525 3015 35 10
2024/07/09 19:45 41525 41550 41520 41550 2744 30 25
2024/07/09 20:00 41550 41580 41540 41560 4756 40 10
2024/07/09 20:15 41560 41565 41530 41535 3964 35 -25
2024/07/09 20:30 41535 41550 41525 41525 2343 25 -10
2024/07/09 20:45 41525 41545 41515 41530 1981 30 5
2024/07/09 21:00 41535 41550 41525 41525 2378 25 -10
2024/07/09 21:15 41525 41525 41485 41490 4552 40 -35
2024/07/09 21:30 41490 41495 41455 41490 7327 40 0
2024/07/09 21:45 41490 41525 41470 41520 5055 55 30
2024/07/09 22:00 41515 41540 41510 41530 4145 30 15
2024/07/09 22:15 41530 41565 41525 41560 4280 40 30
2024/07/09 22:30 41565 41565 41480 41520 9420 85 -45
2024/07/09 22:45 41520 41545 41505 41520 4855 40 0
2024/07/09 23:00 41520 41570 41495 41550 9121 75 30
2024/07/09 23:15 41550 41550 41485 41490 6599 65 -60
2024/07/09 23:30 41485 41560 41470 41560 7788 90 75
2024/07/09 23:45 41560 41570 41500 41515 5255 70 -45
2024/07/10 0:00 41510 41545 41505 41540 5130 40 30
2024/07/10 0:15 41540 41560 41495 41515 4176 65 -25
2024/07/10 0:30 41520 41530 41490 41515 4179 40 -5
2024/07/10 0:45 41515 41560 41515 41550 3290 45 35
2024/07/10 1:00 41550 41555 41525 41535 1801 30 -15
2024/07/10 1:15 41540 41555 41520 41545 1394 35 5
2024/07/10 1:30 41545 41545 41495 41505 1985 50 -40
2024/07/10 1:45 41505 41530 41480 41530 2722 50 25
2024/07/10 2:00 41530 41535 41500 41525 1953 35 -5
2024/07/10 2:15 41520 41520 41455 41495 3478 65 -25
2024/07/10 2:30 41495 41520 41495 41520 2207 25 25
2024/07/10 2:45 41515 41515 41490 41510 1184 25 -5
2024/07/10 3:00 41505 41510 41490 41510 980 20 5
2024/07/10 3:15 41510 41520 41475 41475 2003 45 -35
2024/07/10 3:30 41480 41515 41470 41505 1179 45 25
2024/07/10 3:45 41505 41510 41485 41510 1195 25 5
2024/07/10 4:00 41510 41515 41480 41490 1367 35 -20
2024/07/10 4:15 41490 41490 41475 41485 715 15 -5
2024/07/10 4:30 41485 41495 41470 41490 799 25 5
2024/07/10 4:45 41485 41530 41485 41510 4779 45 25
2024/07/10 5:00 41505 41515 41495 41500 644 20 -5
2024/07/10 5:15 41505 41535 41500 41530 941 35 25
2024/07/10 5:30 41535 41550 41530 41535 889 20 0
2024/07/10 5:45 41540 41540 41510 41515 700 30 -25
2024/07/10 6:00 41545 41545 41545 41545 1273 0 0
2024/07/10 8:45 41520 41525 41465 41485 17081 60 -35
2024/07/10 9:00 41485 41575 41435 41535 52008 140 50
2024/07/10 9:15 41535 41550 41445 41445 26414 105 -90
2024/07/10 9:30 41445 41500 41445 41495 20767 55 50
2024/07/10 9:45 41495 41620 41495 41585 28014 125 90
2024/07/10 10:00 41590 41725 41570 41710 27675 155 120
2024/07/10 10:15 41715 41730 41605 41710 28222 125 -5
2024/07/10 10:30 41715 41760 41665 41665 24564 95 -50
2024/07/10 10:45 41665 41675 41615 41660 19546 60 -5
2024/07/10 11:00 41660 41720 41660 41670 15229 60 10
2024/07/10 11:15 41670 41670 41620 41650 14544 50 -20
2024/07/10 11:30 41645 41650 41580 41585 10194 70 -60
2024/07/10 11:45 41590 41600 41560 41575 7027 40 -15
2024/07/10 12:00 41575 41585 41560 41570 5605 25 -5
2024/07/10 12:15 41575 41620 41570 41620 5575 50 45
2024/07/10 12:30 41620 41660 41520 41555 24746 140 -65
2024/07/10 12:45 41555 41600 41540 41570 13074 60 15
2024/07/10 13:00 41570 41615 41565 41565 9186 50 -5
2024/07/10 13:15 41565 41630 41555 41630 10664 75 65
2024/07/10 13:30 41625 41675 41595 41665 13861 80 40
2024/07/10 13:45 41665 41690 41635 41685 11046 55 20
2024/07/10 14:00 41690 41735 41680 41720 14731 55 30
2024/07/10 14:15 41725 41830 41720 41820 30777 110 95
2024/07/10 14:30 41820 41910 41820 41845 33625 90 25
2024/07/10 14:45 41845 41905 41810 41870 27827 95 25
2024/07/10 15:00 41870 41960 41855 41910 27297 105 40
2024/07/10 15:15 41940 41940 41940 41940 5969 0 0
2024/07/10 16:30 41950 41960 41900 41930 14532 60 -20
2024/07/10 16:45 41930 41960 41925 41955 6155 35 25
2024/07/10 17:00 41955 41970 41935 41960 6849 35 5
2024/07/10 17:15 41965 42060 41960 42055 13612 100 90
2024/07/10 17:30 42055 42130 42040 42090 16929 90 35
2024/07/10 17:45 42090 42090 42055 42080 5016 35 -10
2024/07/10 18:00 42075 42115 42075 42115 4470 40 40
2024/07/10 18:15 42110 42205 42110 42170 17114 95 60
2024/07/10 18:30 42170 42200 42145 42160 6878 55 -10
2024/07/10 18:45 42160 42185 42140 42175 4769 45 15
2024/07/10 19:00 42180 42195 42145 42145 7062 50 -35
2024/07/10 19:15 42150 42165 42130 42165 4653 35 15
2024/07/10 19:30 42165 42175 42155 42155 2702 20 -10
2024/07/10 19:45 42150 42170 42140 42165 3087 30 15
2024/07/10 20:00 42165 42180 42150 42155 2572 30 -10
2024/07/10 20:15 42160 42160 42130 42140 2698 30 -20
2024/07/10 20:30 42140 42185 42135 42180 3302 50 40
2024/07/10 20:45 42180 42210 42180 42200 4731 30 20
2024/07/10 21:00 42205 42230 42200 42230 6654 30 25
2024/07/10 21:15 42225 42230 42205 42230 3124 25 5
2024/07/10 21:30 42230 42240 42225 42240 3018 15 10
2024/07/10 21:45 42235 42240 42215 42230 3325 25 -5
2024/07/10 22:00 42230 42235 42220 42225 2281 15 -5
2024/07/10 22:15 42225 42240 42225 42230 2591 15 5
2024/07/10 22:30 42225 42240 42180 42185 9572 60 -40
2024/07/10 22:45 42185 42225 42180 42220 4971 45 35
2024/07/10 23:00 42220 42305 42220 42275 12060 85 55
2024/07/10 23:15 42270 42290 42225 42255 7870 65 -15
2024/07/10 23:30 42255 42300 42245 42255 6947 55 0
2024/07/10 23:45 42260 42300 42260 42300 7188 40 40
2024/07/11 0:00 42300 42345 42280 42325 8901 65 25
2024/07/11 0:15 42325 42345 42310 42335 6322 35 10
2024/07/11 0:30 42335 42345 42295 42320 5168 50 -15
2024/07/11 0:45 42320 42360 42315 42355 3976 45 35
2024/07/11 1:00 42355 42370 42345 42370 3984 25 15
2024/07/11 1:15 42370 42430 42365 42415 7258 65 45
2024/07/11 1:30 42415 42465 42410 42460 6517 55 45
2024/07/11 1:45 42465 42465 42425 42445 3911 40 -20
2024/07/11 2:00 42445 42475 42430 42435 6481 45 -10
2024/07/11 2:15 42435 42440 42340 42380 8041 100 -55
2024/07/11 2:30 42380 42420 42355 42415 2872 65 35
2024/07/11 2:45 42415 42420 42395 42415 2305 25 0
2024/07/11 3:00 42415 42425 42385 42425 2061 40 10
2024/07/11 3:15 42420 42430 42405 42425 1392 25 5
2024/07/11 3:30 42425 42435 42415 42435 1311 20 10
2024/07/11 3:45 42435 42465 42435 42455 2624 30 20
2024/07/11 4:00 42450 42450 42410 42430 2239 40 -20
2024/07/11 4:15 42425 42435 42405 42425 1278 30 0
2024/07/11 4:30 42430 42460 42425 42440 2113 35 10
2024/07/11 4:45 42445 42500 42445 42460 5392 55 15
2024/07/11 5:00 42460 42465 42430 42430 1699 35 -30
2024/07/11 5:15 42435 42460 42430 42455 1460 30 20
2024/07/11 5:30 42450 42480 42445 42475 833 35 25
2024/07/11 5:45 42470 42490 42465 42475 898 25 5
2024/07/11 6:00 42480 42480 42480 42480 1614 0 0
2024/07/11 8:45 42460 42470 42400 42400 21829 70 -60
2024/07/11 9:00 42400 42445 42310 42310 57219 135 -90
2024/07/11 9:15 42310 42430 42310 42355 32052 120 45
2024/07/11 9:30 42355 42370 42245 42255 35373 125 -100
2024/07/11 9:45 42255 42280 42225 42250 24397 55 -5
2024/07/11 10:00 42245 42280 42120 42155 35121 160 -90
2024/07/11 10:15 42155 42200 42135 42160 17960 65 5
2024/07/11 10:30 42165 42225 42135 42205 19630 90 40
2024/07/11 10:45 42205 42300 42205 42255 19791 95 50
2024/07/11 11:00 42260 42260 42180 42215 17957 80 -45
2024/07/11 11:15 42210 42260 42195 42200 14306 65 -10
2024/07/11 11:30 42200 42225 42170 42175 6497 55 -25
2024/07/11 11:45 42170 42190 42150 42190 5668 40 20
2024/07/11 12:00 42185 42210 42155 42200 5381 55 15
2024/07/11 12:15 42200 42250 42200 42235 8150 50 35
2024/07/11 12:30 42235 42265 42195 42260 21200 70 25
2024/07/11 12:45 42265 42320 42245 42300 20097 75 35
2024/07/11 13:00 42305 42315 42240 42265 13196 75 -40
2024/07/11 13:15 42270 42320 42245 42320 12083 75 50
2024/07/11 13:30 42320 42320 42245 42255 8775 75 -65
2024/07/11 13:45 42255 42280 42245 42260 6212 35 5
2024/07/11 14:00 42265 42355 42265 42335 15604 90 70
2024/07/11 14:15 42335 42380 42325 42375 14164 55 40
2024/07/11 14:30 42380 42415 42310 42365 25289 105 -15
2024/07/11 14:45 42365 42370 42270 42280 25294 100 -85
2024/07/11 15:00 42275 42470 42230 42355 44911 240 80
2024/07/11 15:15 42365 42365 42365 42365 5673 0 0
2024/07/11 16:30 42290 42310 42270 42305 9278 40 15
2024/07/11 16:45 42305 42315 42295 42305 4793 20 0
2024/07/11 17:00 42305 42320 42290 42300 3215 30 -5
2024/07/11 17:15 42300 42305 42280 42305 2609 25 5
2024/07/11 17:30 42305 42315 42285 42290 2086 30 -15
2024/07/11 17:45 42290 42295 42245 42260 4310 50 -30
2024/07/11 18:00 42260 42260 42225 42235 4069 35 -25
2024/07/11 18:15 42235 42265 42230 42255 2748 35 20
2024/07/11 18:30 42255 42255 42225 42255 3306 30 0
2024/07/11 18:45 42250 42280 42245 42270 2686 35 20
2024/07/11 19:00 42270 42275 42240 42245 2082 35 -25
2024/07/11 19:15 42245 42265 42240 42250 1501 25 5
2024/07/11 19:30 42245 42255 42225 42225 2100 30 -20
2024/07/11 19:45 42225 42230 42205 42225 4450 25 0
2024/07/11 20:00 42225 42230 42215 42220 2130 15 -5
2024/07/11 20:15 42220 42230 42210 42215 1374 20 -5
2024/07/11 20:30 42215 42245 42210 42235 1671 35 20
2024/07/11 20:45 42240 42255 42230 42255 2237 25 15
2024/07/11 21:00 42255 42290 42240 42290 5193 50 35
2024/07/11 21:15 42290 42295 42245 42260 4809 50 -30
2024/07/11 21:30 42265 42395 41995 42120 57189 400 -145
2024/07/11 21:45 42125 42185 41905 41920 61968 280 -205
2024/07/11 22:00 41920 42000 41870 41995 35065 130 75
2024/07/11 22:15 41990 42060 41930 41965 21002 130 -25
2024/07/11 22:30 41965 42035 41890 42000 22535 145 35
2024/07/11 22:45 42000 42025 41935 41960 15415 90 -40
2024/07/11 23:00 41965 41965 41870 41885 14665 95 -80
2024/07/11 23:15 41890 41900 41680 41730 34598 220 -160
2024/07/11 23:30 41725 41835 41715 41820 17564 120 95
2024/07/11 23:45 41825 41895 41780 41790 16779 115 -35
2024/07/12 0:00 41790 41880 41770 41840 14294 110 50
2024/07/12 0:15 41840 41840 41695 41720 15465 145 -120
2024/07/12 0:30 41715 41720 41630 41685 13751 90 -30
2024/07/12 0:45 41690 41735 41610 41625 12272 125 -65
2024/07/12 1:00 41630 41635 41545 41605 11136 90 -25
2024/07/12 1:15 41605 41630 41560 41630 8736 70 25
2024/07/12 1:30 41625 41650 41580 41585 6956 70 -40
2024/07/12 1:45 41585 41585 41510 41540 9228 75 -45
2024/07/12 2:00 41540 41565 41510 41550 7703 55 10
2024/07/12 2:15 41550 41575 41535 41570 5455 40 20
2024/07/12 2:30 41565 41565 41510 41525 3208 55 -40
2024/07/12 2:45 41520 41530 41490 41510 4825 40 -10
2024/07/12 3:00 41515 41525 41495 41520 3183 30 5
2024/07/12 3:15 41525 41570 41515 41525 3750 55 0
2024/07/12 3:30 41525 41585 41525 41565 4051 60 40
2024/07/12 3:45 41570 41580 41555 41565 5612 25 -5
2024/07/12 4:00 41565 41590 41560 41590 2767 30 25
2024/07/12 4:15 41590 41610 41540 41540 4516 70 -50
2024/07/12 4:30 41545 41615 41545 41565 2819 70 20
2024/07/12 4:45 41565 41600 41535 41540 5490 65 -25
2024/07/12 5:00 41540 41585 41530 41575 1983 55 35
2024/07/12 5:15 41575 41600 41575 41595 706 25 20
2024/07/12 5:30 41595 41620 41580 41610 1859 40 15
2024/07/12 5:45 41610 41630 41610 41625 936 20 15
2024/07/12 6:00 41625 41625 41625 41625 1480 0 0
2024/07/12 8:45 41770 41780 41575 41660 56901 205 -110
2024/07/12 9:00 41655 41655 41460 41620 86708 195 -35
2024/07/12 9:15 41620 41665 41540 41620 40540 125 0
2024/07/12 9:30 41620 41655 41445 41465 39253 210 -155
2024/07/12 9:45 41465 41465 41190 41195 54069 275 -270
2024/07/12 10:00 41190 41365 41190 41350 33535 175 160
2024/07/12 10:15 41350 41425 41345 41395 22318 80 45
2024/07/12 10:30 41400 41445 41340 41440 18038 105 40
2024/07/12 10:45 41440 41460 41370 41445 14877 90 5
2024/07/12 11:00 41440 41460 41330 41365 21065 130 -75
2024/07/12 11:15 41370 41400 41330 41390 12805 70 20
2024/07/12 11:30 41385 41390 41335 41370 6149 55 -15
2024/07/12 11:45 41370 41420 41330 41340 6460 90 -30
2024/07/12 12:00 41340 41365 41330 41350 5891 35 10
2024/07/12 12:15 41355 41355 41290 41310 6989 65 -45
2024/07/12 12:30 41310 41405 41310 41360 21280 95 50
2024/07/12 12:45 41355 41370 41255 41265 19444 115 -90
2024/07/12 13:00 41265 41295 41230 41285 15601 65 20
2024/07/12 13:15 41285 41300 41235 41235 13543 65 -50
2024/07/12 13:30 41240 41270 41225 41265 8437 45 25
2024/07/12 13:45 41265 41285 41220 41225 10741 65 -40
2024/07/12 14:00 41230 41300 41230 41250 10927 70 20
2024/07/12 14:15 41255 41270 41195 41205 14485 75 -50
2024/07/12 14:30 41205 41255 41200 41220 17404 55 15
2024/07/12 14:45 41225 41270 41205 41220 28950 65 -5
2024/07/12 15:00 41220 41295 41180 41185 25234 115 -35
2024/07/12 15:15 41170 41170 41170 41170 4524 0 0
2024/07/12 16:30 41240 41280 41230 41250 11680 50 10
2024/07/12 16:45 41250 41255 41200 41220 7277 55 -30
2024/07/12 17:00 41220 41245 41210 41225 5878 35 5
2024/07/12 17:15 41220 41280 41220 41270 5487 60 50
2024/07/12 17:30 41270 41275 41240 41255 3654 35 -15
2024/07/12 17:45 41255 41300 41255 41295 4790 45 40
2024/07/12 18:00 41295 41320 41275 41300 4916 45 5
2024/07/12 18:15 41300 41315 41280 41285 2982 35 -15
2024/07/12 18:30 41285 41300 41275 41290 2164 25 5
2024/07/12 18:45 41290 41295 41255 41270 3316 40 -20
2024/07/12 19:00 41275 41290 41265 41290 1787 25 15
2024/07/12 19:15 41290 41295 41265 41275 1612 30 -15
2024/07/12 19:30 41275 41285 41265 41265 1369 20 -10
2024/07/12 19:45 41265 41275 41215 41245 4457 60 -20
2024/07/12 20:00 41245 41255 41225 41235 1842 30 -10
2024/07/12 20:15 41230 41245 41200 41210 3222 45 -20
2024/07/12 20:30 41210 41245 41205 41220 2660 40 10
2024/07/12 20:45 41220 41230 41210 41210 1942 20 -10
2024/07/12 21:00 41210 41215 41130 41150 11049 85 -60
2024/07/12 21:15 41150 41160 41035 41060 12248 125 -90
2024/07/12 21:30 41055 41210 41015 41190 16486 195 135
2024/07/12 21:45 41190 41225 41160 41210 7471 65 20
2024/07/12 22:00 41210 41215 41030 41080 20346 185 -130
2024/07/12 22:15 41080 41195 41070 41190 13184 125 110
2024/07/12 22:30 41195 41280 41170 41230 13817 110 35
2024/07/12 22:45 41225 41335 41215 41305 15160 120 80
2024/07/12 23:00 41305 41380 41290 41330 18532 90 25
2024/07/12 23:15 41335 41360 41280 41335 11141 80 0
2024/07/12 23:30 41340 41390 41335 41385 10323 55 45
2024/07/12 23:45 41385 41415 41370 41410 7260 45 25
2024/07/13 0:00 41410 41430 41380 41415 6679 50 5
2024/07/13 0:15 41415 41425 41385 41410 4978 40 -5
2024/07/13 0:30 41415 41430 41380 41415 3964 50 0
2024/07/13 0:45 41415 41430 41320 41320 5051 110 -95
2024/07/13 1:00 41325 41365 41290 41305 6949 75 -20
2024/07/13 1:15 41310 41360 41305 41345 3968 55 35
2024/07/13 1:30 41345 41355 41315 41325 2351 40 -20
2024/07/13 1:45 41325 41335 41300 41325 2892 35 0
2024/07/13 2:00 41325 41390 41285 41365 7106 105 40
2024/07/13 2:15 41365 41390 41365 41380 1793 25 15
2024/07/13 2:30 41380 41465 41375 41455 5343 90 75
2024/07/13 2:45 41455 41480 41435 41445 3368 45 -10
2024/07/13 3:00 41445 41465 41420 41450 1867 45 5
2024/07/13 3:15 41450 41460 41405 41420 2122 55 -30
2024/07/13 3:30 41425 41425 41390 41395 2324 35 -30
2024/07/13 3:45 41400 41420 41395 41415 1245 25 15
2024/07/13 4:00 41415 41420 41365 41395 3106 55 -20
2024/07/13 4:15 41395 41395 41350 41385 4335 45 -10
2024/07/13 4:30 41380 41380 41230 41245 6625 150 -135
2024/07/13 4:45 41245 41265 41160 41225 11431 105 -20
2024/07/13 5:00 41225 41230 41175 41180 2315 55 -45
2024/07/13 5:15 41185 41200 41180 41185 673 20 0
2024/07/13 5:30 41185 41205 41185 41195 714 20 10
2024/07/13 5:45 41200 41200 41180 41185 823 20 -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

   
2024/07/13

2024/7/8~7/12 日経225先物、時間帯別変動幅