コール | 権利行使 価格 |
プット | ||||||
---|---|---|---|---|---|---|---|---|
出来高 | 安値 | 高値 | 現在値 前日比 |
現在値 前日比 |
高値 | 安値 | 出来高 |
- | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
54,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
53,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
52,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
51,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
23 | 1 | 1 |
1 0 (0.00%) |
49,000 |
- - (-) |
- | - | - |
38 | 1 | 1 |
1 0 (0.00%) |
48,000 |
- - (-) |
- | - | - |
88 | 1 | 2 |
2 0 (0.00%) |
47,000 |
- - (-) |
- | - | - |
30 | 3 | 4 |
3 -2 (-40.00%) |
46,250 |
- - (-) |
- | - | - |
200 | 3 | 5 |
4 -2 (-33.33%) |
46,000 |
- - (-) |
- | - | - |
54 | 5 | 7 |
6 -2 (-25.00%) |
45,750 |
- - (-) |
- | - | - |
5 | 6 | 8 |
7 -3 (-30.00%) |
45,625 |
- - (-) |
- | - | - |
117 | 5 | 9 |
6 -4 (-40.00%) |
45,500 |
- - (-) |
- | - | - |
10 | 7 | 10 |
8 -4 (-33.33%) |
45,375 |
- - (-) |
- | - | - |
68 | 8 | 12 |
9 -3 (-25.00%) |
45,250 |
- - (-) |
- | - | - |
24 | 10 | 12 |
12 -5 (-29.41%) |
45,125 |
- - (-) |
- | - | - |
229 | 11 | 17 |
15 -4 (-21.05%) |
45,000 |
- - (-) |
- | - | - |
13 | 13 | 17 |
13 -8 (-38.10%) |
44,875 |
- - (-) |
- | - | - |
66 | 14 | 20 |
17 -10 (-37.04%) |
44,750 |
- - (-) |
- | - | - |
30 | 18 | 24 |
21 -8 (-27.59%) |
44,625 |
- - (-) |
- | - | - |
124 | 20 | 28 |
25 -13 (-34.21%) |
44,500 |
- - (-) |
- | - | - |
14 | 22 | 31 |
22 -10 (-31.25%) |
44,375 |
- - (-) |
- | - | - |
58 | 29 | 40 |
31 -21 (-40.38%) |
44,250 |
- - (-) |
- | - | - |
41 | 38 | 50 |
41 -22 (-34.92%) |
44,125 |
- - (-) |
- | - | - |
419 | 39 | 58 |
53 -21 (-28.38%) |
44,000 |
- - (-) |
- | - | - |
54 | 46 | 67 |
53 -32 (-37.65%) |
43,875 |
- - (-) |
- | - | - |
146 | 55 | 81 |
66 -34 (-34.00%) |
43,750 |
- - (-) |
- | - | - |
63 | 68 | 95 |
85 -20 (-19.05%) |
43,625 |
- - (-) |
- | - | - |
544 | 74 | 115 |
95 -45 (-32.14%) |
43,500 |
- - (-) |
- | - | - |
43 | 98 | 135 |
110 -45 (-29.03%) |
43,375 |
- - (-) |
- | - | - |
115 | 105 | 160 |
125 -65 (-34.21%) |
43,250 |
- - (-) |
- | - | - |
22 | 130 | 175 |
165 -55 (-25.00%) |
43,125 |
- - (-) |
- | - | - |
375 | 145 | 215 |
190 -65 (-25.49%) |
43,000 |
1,305 +355 (+37.37%) |
1,305 | 1,305 | 1 |
22 | 180 | 235 |
220 -75 (-25.42%) |
42,875 |
- - (-) |
- | - | - |
67 | 210 | 285 |
235 -105 (-30.88%) |
42,750 |
- - (-) |
- | - | - |
21 | 235 | 320 |
255 -135 (-34.62%) |
42,625 |
- - (-) |
- | - | - |
207 | 280 | 420 |
335 -110 (-24.72%) |
42,500 |
855 +250 (+41.32%) |
1,000 | 795 | 12 |
16 | 310 | 405 |
340 -145 (-29.90%) |
42,375 |
- - (-) |
- | - | - |
43 | 370 | 490 |
405 -170 (-29.57%) |
42,250 |
685 +200 (+41.24%) |
810 | 595 | 16 |
36 | 450 | 550 |
470 -110 (-18.97%) |
42,125 |
670 +235 (+54.02%) |
670 | 590 | 2 |
129 | 490 | 625 |
570 -150 (-20.83%) |
42,000 |
500 +120 (+31.58%) |
700 | 480 | 76 |
33 | 570 | 640 |
570 -235 (-29.19%) |
41,875 |
575 +195 (+51.32%) |
600 | 465 | 7 |
23 | 615 | 785 |
640 -260 (-28.89%) |
41,750 |
440 +130 (+41.94%) |
540 | 400 | 27 |
- | - | - |
- - (-) |
41,625 |
- - (-) |
- | - | - |
5 | 770 | 770 |
770 -200 (-20.62%) |
41,500 |
350 +100 (+40.00%) |
535 | 315 | 189 |
- | - | - |
- - (-) |
41,375 |
425 +200 (+88.89%) |
425 | 355 | 5 |
2 | 965 | 965 |
965 - (-) |
41,250 |
325 +125 (+62.50%) |
410 | 250 | 63 |
- | - | - |
- - (-) |
41,125 |
350 +170 (+94.44%) |
350 | 250 | 10 |
10 | 1,185 | 1,220 |
1,220 -360 (-22.78%) |
41,000 |
215 +50 (+30.30%) |
360 | 210 | 268 |
- | - | - |
- - (-) |
40,875 |
285 +135 (+90.00%) |
285 | 235 | 104 |
- | - | - |
- - (-) |
40,750 |
265 +125 (+89.29%) |
300 | 180 | 93 |
- | - | - |
- - (-) |
40,625 |
210 +80 (+61.54%) |
255 | 165 | 31 |
1 | 1,535 | 1,535 |
1,535 -395 (-20.47%) |
40,500 |
145 +35 (+31.82%) |
240 | 140 | 245 |
- | - | - |
- - (-) |
40,375 |
165 +50 (+43.48%) |
195 | 140 | 25 |
- | - | - |
- - (-) |
40,250 |
185 +93 (+101.09%) |
205 | 125 | 28 |
- | - | - |
- - (-) |
40,125 |
160 +74 (+86.05%) |
160 | 130 | 11 |
5 | 2,065 | 2,180 |
2,180 -205 (-8.60%) |
40,000 |
100 +22 (+28.21%) |
175 | 93 | 866 |
- | - | - |
- - (-) |
39,875 |
135 +62 (+84.93%) |
155 | 98 | 32 |
- | - | - |
- - (-) |
39,750 |
100 +33 (+49.25%) |
145 | 89 | 107 |
- | - | - |
- - (-) |
39,625 |
110 +47 (+74.60%) |
140 | 96 | 17 |
- | - | - |
- - (-) |
39,500 |
78 +19 (+32.20%) |
150 | 78 | 119 |
- | - | - |
- - (-) |
39,375 |
100 +44 (+78.57%) |
100 | 82 | 7 |
- | - | - |
- - (-) |
39,250 |
68 +17 (+33.33%) |
110 | 68 | 46 |
- | - | - |
- - (-) |
39,125 |
60 +9 (+17.65%) |
105 | 60 | 54 |
- | - | - |
- - (-) |
39,000 |
60 +17 (+39.53%) |
100 | 54 | 752 |
- | - | - |
- - (-) |
38,875 |
65 +14 (+27.45%) |
65 | 65 | 1 |
- | - | - |
- - (-) |
38,750 |
85 +46 (+117.95%) |
85 | 53 | 41 |
- | - | - |
- - (-) |
38,625 |
72 +33 (+84.62%) |
78 | 71 | 5 |
- | - | - |
- - (-) |
38,500 |
54 +20 (+58.82%) |
80 | 41 | 160 |
- | - | - |
- - (-) |
38,375 |
61 +29 (+90.63%) |
61 | 45 | 3 |
- | - | - |
- - (-) |
38,250 |
55 +24 (+77.42%) |
65 | 43 | 31 |
- | - | - |
- - (-) |
38,125 |
54 +24 (+80.00%) |
64 | 54 | 2 |
- | - | - |
- - (-) |
38,000 |
40 +13 (+48.15%) |
70 | 34 | 431 |
- | - | - |
- - (-) |
37,875 |
48 +20 (+71.43%) |
57 | 38 | 7 |
- | - | - |
- - (-) |
37,750 |
48 +22 (+84.62%) |
48 | 35 | 48 |
- | - | - |
- - (-) |
37,625 |
51 +25 (+96.15%) |
51 | 51 | 1 |
- | - | - |
- - (-) |
37,500 |
44 +19 (+76.00%) |
50 | 32 | 221 |
- | - | - |
- - (-) |
37,375 |
36 +13 (+56.52%) |
45 | 31 | 52 |
- | - | - |
- - (-) |
37,250 |
46 +23 (+100.00%) |
46 | 28 | 17 |
- | - | - |
- - (-) |
37,125 |
29 +7 (+31.82%) |
30 | 27 | 19 |
- | - | - |
- - (-) |
37,000 |
32 +12 (+60.00%) |
49 | 26 | 115 |
- | - | - |
- - (-) |
36,875 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
36,750 |
29 +10 (+52.63%) |
34 | 29 | 4 |
- | - | - |
- - (-) |
36,625 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
36,500 |
27 +9 (+50.00%) |
38 | 25 | 120 |
- | - | - |
- - (-) |
36,375 |
35 +18 (+105.88%) |
35 | 27 | 2 |
- | - | - |
- - (-) |
36,250 |
23 +6 (+35.29%) |
28 | 23 | 5 |
- | - | - |
- - (-) |
36,125 |
30 +13 (+76.47%) |
30 | 30 | 5 |
- | - | - |
- - (-) |
36,000 |
20 +5 (+33.33%) |
33 | 16 | 193 |
- | - | - |
- - (-) |
35,875 |
27 +13 (+92.86%) |
27 | 19 | 5 |
- | - | - |
- - (-) |
35,750 |
24 +9 (+60.00%) |
29 | 19 | 18 |
- | - | - |
- - (-) |
35,500 |
18 +4 (+28.57%) |
30 | 16 | 36 |
- | - | - |
- - (-) |
35,250 |
25 +13 (+108.33%) |
27 | 16 | 17 |
- | - | - |
- - (-) |
35,000 |
17 +6 (+54.55%) |
25 | 15 | 58 |
- | - | - |
- - (-) |
34,750 |
20 +10 (+100.00%) |
20 | 16 | 2 |
- | - | - |
- - (-) |
34,500 |
17 +7 (+70.00%) |
22 | 11 | 48 |
- | - | - |
- - (-) |
34,250 |
19 +9 (+90.00%) |
20 | 19 | 9 |
- | - | - |
- - (-) |
34,000 |
12 +3 (+33.33%) |
22 | 10 | 118 |
- | - | - |
- - (-) |
33,750 |
13 +5 (+62.50%) |
13 | 12 | 11 |
- | - | - |
- - (-) |
33,500 |
15 +7 (+87.50%) |
18 | 10 | 46 |
- | - | - |
- - (-) |
33,250 |
14 +6 (+75.00%) |
16 | 14 | 22 |
- | - | - |
- - (-) |
33,000 |
11 +3 (+37.50%) |
18 | 8 | 114 |
- | - | - |
- - (-) |
32,750 |
13 +6 (+85.71%) |
14 | 10 | 42 |
- | - | - |
- - (-) |
32,500 |
12 +5 (+71.43%) |
15 | 10 | 27 |
- | - | - |
- - (-) |
32,250 |
10 +4 (+66.67%) |
12 | 8 | 24 |
- | - | - |
- - (-) |
32,000 |
10 +4 (+66.67%) |
13 | 7 | 57 |
- | - | - |
- - (-) |
31,750 |
8 +2 (+33.33%) |
8 | 8 | 1 |
- | - | - |
- - (-) |
31,500 |
9 +3 (+50.00%) |
10 | 7 | 10 |
- | - | - |
- - (-) |
31,250 |
9 +4 (+80.00%) |
10 | 9 | 4 |
- | - | - |
- - (-) |
31,000 |
8 +3 (+60.00%) |
12 | 6 | 64 |
- | - | - |
- - (-) |
30,750 |
9 +5 (+125.00%) |
11 | 6 | 16 |
- | - | - |
- - (-) |
30,500 |
9 +5 (+125.00%) |
9 | 5 | 11 |
- | - | - |
- - (-) |
30,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
30,000 |
8 +4 (+100.00%) |
10 | 5 | 100 |
- | - | - |
- - (-) |
29,750 |
8 +4 (+100.00%) |
10 | 5 | 26 |
- | - | - |
- - (-) |
29,500 |
9 +6 (+200.00%) |
9 | 5 | 13 |
- | - | - |
- - (-) |
29,250 |
7 +3 (+75.00%) |
9 | 5 | 7 |
- | - | - |
- - (-) |
29,000 |
7 +3 (+75.00%) |
9 | 4 | 28 |
- | - | - |
- - (-) |
28,750 |
6 +2 (+50.00%) |
6 | 5 | 2 |
- | - | - |
- - (-) |
28,500 |
6 +3 (+100.00%) |
7 | 4 | 15 |
- | - | - |
- - (-) |
28,250 |
6 +3 (+100.00%) |
7 | 6 | 5 |
- | - | - |
- - (-) |
28,000 |
6 +3 (+100.00%) |
7 | 3 | 30 |
- | - | - |
- - (-) |
27,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,500 |
5 +2 (+66.67%) |
6 | 3 | 11 |
- | - | - |
- - (-) |
27,250 |
6 +3 (+100.00%) |
6 | 3 | 18 |
- | - | - |
- - (-) |
27,000 |
6 +3 (+100.00%) |
6 | 2 | 54 |
- | - | - |
- - (-) |
26,000 |
4 +2 (+100.00%) |
5 | 3 | 24 |
- | - | - |
- - (-) |
25,000 |
3 +1 (+50.00%) |
4 | 3 | 24 |
- | - | - |
- - (-) |
24,000 |
4 +2 (+100.00%) |
4 | 2 | 42 |
- | - | - |
- - (-) |
23,000 |
2 - (-) |
3 | 2 | 124 |
- | - | - |
- - (-) |
22,000 |
2 - (-) |
2 | 2 | 84 |
- | - | - |
- - (-) |
21,000 |
2 +1 (+100.00%) |
2 | 2 | 33 |
- | - | - |
- - (-) |
20,000 |
2 +1 (+100.00%) |
2 | 1 | 64 |
- | - | - |
- - (-) |
19,000 |
2 +1 (+100.00%) |
2 | 2 | 1 |
- | - | - |
- - (-) |
18,000 |
1 - (-) |
1 | 1 | 12 |
- | - | - |
- - (-) |
17,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
16,000 |
1 0 (0.00%) |
1 | 1 | 5 |
- | - | - |
- - (-) |
15,000 |
1 - (-) |
1 | 1 | 21 |
- | - | - |
- - (-) |
14,000 |
1 - (-) |
1 | 1 | 5 |
- | - | - |
- - (-) |
13,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
12,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
11,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
10,000 |
- - (-) |
- | - | - |
限月 | 現在値 | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|
{{data.contract_month}} | {{data.close}} {{data.merge_short_str}} | {{data.open}} | {{data.high}} | {{data.low}} | {{data.volume == 0 ? '-' : data.volume}} |
セミナー情報はありません。