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