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 |
- | - | - |
- - (-) |
62,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
60,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
52,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
51,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
49,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
48,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
47,000 |
- - (-) |
- | - | - |
4 | 1 | 1 |
1 0 (0.00%) |
46,000 |
- - (-) |
- | - | - |
12 | 2 | 2 |
2 0 (0.00%) |
45,000 |
- - (-) |
- | - | - |
100 | 4 | 5 |
4 0 (0.00%) |
44,000 |
- - (-) |
- | - | - |
212 | 12 | 16 |
14 0 (0.00%) |
43,000 |
- - (-) |
- | - | - |
14 | 15 | 18 |
18 +2 (+12.50%) |
42,875 |
- - (-) |
- | - | - |
43 | 18 | 22 |
20 -1 (-4.76%) |
42,750 |
- - (-) |
- | - | - |
10 | 21 | 25 |
24 +1 (+4.35%) |
42,625 |
- - (-) |
- | - | - |
143 | 25 | 32 |
30 +1 (+3.45%) |
42,500 |
- - (-) |
- | - | - |
15 | 31 | 40 |
40 +9 (+29.03%) |
42,375 |
- - (-) |
- | - | - |
36 | 37 | 47 |
44 +2 (+4.76%) |
42,250 |
- - (-) |
- | - | - |
18 | 46 | 57 |
57 +7 (+14.00%) |
42,125 |
- - (-) |
- | - | - |
311 | 55 | 73 |
65 +1 (+1.56%) |
42,000 |
- - (-) |
- | - | - |
13 | 67 | 80 |
75 +3 (+4.17%) |
41,875 |
- - (-) |
- | - | - |
119 | 81 | 105 |
93 +3 (+3.33%) |
41,750 |
- - (-) |
- | - | - |
11 | 97 | 120 |
120 +15 (+14.29%) |
41,625 |
- - (-) |
- | - | - |
175 | 115 | 145 |
135 +10 (+8.00%) |
41,500 |
- - (-) |
- | - | - |
2 | 140 | 175 |
175 +35 (+25.00%) |
41,375 |
- - (-) |
- | - | - |
26 | 165 | 205 |
190 +20 (+11.76%) |
41,250 |
- - (-) |
- | - | - |
39 | 190 | 235 |
220 +25 (+12.82%) |
41,125 |
- - (-) |
- | - | - |
164 | 225 | 275 |
250 +15 (+6.38%) |
41,000 |
- - (-) |
- | - | - |
52 | 270 | 315 |
300 +50 (+20.00%) |
40,875 |
910 +105 (+13.04%) |
910 | 910 | 2 |
47 | 295 | 360 |
355 +65 (+22.41%) |
40,750 |
815 +45 (+5.84%) |
830 | 810 | 11 |
22 | 355 | 415 |
395 +60 (+17.91%) |
40,625 |
- - (-) |
- | - | - |
95 | 390 | 465 |
465 +55 (+13.41%) |
40,500 |
620 -90 (-12.68%) |
670 | 620 | 13 |
9 | 460 | 475 |
460 +25 (+5.75%) |
40,375 |
- - (-) |
- | - | - |
28 | 505 | 600 |
600 +90 (+17.65%) |
40,250 |
475 -165 (-25.78%) |
590 | 475 | 20 |
- | - | - |
- - (-) |
40,125 |
495 -30 (-5.71%) |
520 | 495 | 2 |
20 | 645 | 760 |
720 +70 (+10.77%) |
40,000 |
405 -60 (-12.90%) |
475 | 380 | 199 |
3 | 745 | 810 |
810 +20 (+2.53%) |
39,875 |
350 -100 (-22.22%) |
420 | 350 | 3 |
3 | 815 | 885 |
885 +80 (+9.94%) |
39,750 |
320 -65 (-16.88%) |
380 | 300 | 12 |
- | - | - |
- - (-) |
39,625 |
275 -85 (-23.61%) |
335 | 270 | 18 |
1 | 1,010 | 1,010 |
1,010 +75 (+8.02%) |
39,500 |
265 -35 (-11.67%) |
300 | 240 | 55 |
1 | 1,065 | 1,065 |
1,065 - (-) |
39,375 |
220 -60 (-21.43%) |
265 | 220 | 17 |
- | - | - |
- - (-) |
39,250 |
195 -55 (-22.00%) |
250 | 190 | 53 |
- | - | - |
- - (-) |
39,125 |
215 -15 (-6.52%) |
215 | 200 | 3 |
1 | 1,440 | 1,440 |
1,440 +95 (+7.06%) |
39,000 |
165 -20 (-10.81%) |
195 | 150 | 251 |
- | - | - |
- - (-) |
38,875 |
145 -40 (-21.62%) |
170 | 145 | 94 |
1 | 1,600 | 1,600 |
1,600 +60 (+3.90%) |
38,750 |
120 -35 (-22.58%) |
150 | 120 | 9 |
- | - | - |
- - (-) |
38,625 |
105 -40 (-27.59%) |
135 | 105 | 7 |
- | - | - |
- - (-) |
38,500 |
99 -21 (-17.50%) |
125 | 95 | 80 |
- | - | - |
- - (-) |
38,375 |
87 -23 (-20.91%) |
105 | 87 | 17 |
- | - | - |
- - (-) |
38,250 |
81 -19 (-19.00%) |
99 | 80 | 35 |
- | - | - |
- - (-) |
38,125 |
72 -21 (-22.58%) |
79 | 70 | 7 |
- | - | - |
- - (-) |
38,000 |
66 -11 (-14.29%) |
79 | 60 | 227 |
- | - | - |
- - (-) |
37,875 |
54 -22 (-28.95%) |
65 | 54 | 10 |
- | - | - |
- - (-) |
37,750 |
52 -13 (-20.00%) |
64 | 49 | 47 |
- | - | - |
- - (-) |
37,625 |
45 -13 (-22.41%) |
58 | 45 | 18 |
- | - | - |
- - (-) |
37,500 |
42 -12 (-22.22%) |
53 | 39 | 50 |
- | - | - |
- - (-) |
37,375 |
40 -11 (-21.57%) |
44 | 38 | 4 |
- | - | - |
- - (-) |
37,250 |
33 -10 (-23.26%) |
42 | 33 | 34 |
- | - | - |
- - (-) |
37,125 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
37,000 |
31 -6 (-16.22%) |
36 | 28 | 173 |
- | - | - |
- - (-) |
36,875 |
27 -9 (-25.00%) |
31 | 27 | 9 |
- | - | - |
- - (-) |
36,750 |
28 -4 (-12.50%) |
30 | 27 | 18 |
- | - | - |
- - (-) |
36,625 |
26 -2 (-7.14%) |
27 | 25 | 15 |
- | - | - |
- - (-) |
36,500 |
22 -5 (-18.52%) |
27 | 21 | 83 |
- | - | - |
- - (-) |
36,375 |
20 -2 (-9.09%) |
23 | 20 | 6 |
- | - | - |
- - (-) |
36,250 |
24 0 (0.00%) |
24 | 24 | 6 |
- | - | - |
- - (-) |
36,125 |
18 -4 (-18.18%) |
22 | 18 | 13 |
- | - | - |
- - (-) |
36,000 |
17 -5 (-22.73%) |
21 | 16 | 51 |
- | - | - |
- - (-) |
35,875 |
17 -3 (-15.00%) |
18 | 17 | 5 |
- | - | - |
- - (-) |
35,750 |
15 -4 (-21.05%) |
17 | 15 | 4 |
- | - | - |
- - (-) |
35,625 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
35,500 |
14 -4 (-22.22%) |
17 | 13 | 34 |
- | - | - |
- - (-) |
35,375 |
13 -4 (-23.53%) |
13 | 13 | 1 |
- | - | - |
- - (-) |
35,250 |
12 -4 (-25.00%) |
14 | 12 | 27 |
- | - | - |
- - (-) |
35,125 |
13 -2 (-13.33%) |
13 | 13 | 2 |
- | - | - |
- - (-) |
35,000 |
11 -3 (-21.43%) |
13 | 11 | 70 |
- | - | - |
- - (-) |
34,875 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
34,750 |
10 -4 (-28.57%) |
11 | 10 | 2 |
- | - | - |
- - (-) |
34,625 |
11 +1 (+10.00%) |
11 | 11 | 1 |
- | - | - |
- - (-) |
34,500 |
10 -2 (-16.67%) |
11 | 9 | 28 |
- | - | - |
- - (-) |
34,375 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
34,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
34,125 |
8 -2 (-20.00%) |
9 | 8 | 3 |
- | - | - |
- - (-) |
34,000 |
8 -2 (-20.00%) |
9 | 8 | 24 |
- | - | - |
- - (-) |
33,875 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,750 |
7 -1 (-12.50%) |
7 | 7 | 2 |
- | - | - |
- - (-) |
33,625 |
7 -2 (-22.22%) |
7 | 7 | 1 |
- | - | - |
- - (-) |
33,500 |
7 -1 (-12.50%) |
8 | 7 | 23 |
- | - | - |
- - (-) |
33,375 |
6 -2 (-25.00%) |
7 | 6 | 2 |
- | - | - |
- - (-) |
33,250 |
6 -2 (-25.00%) |
7 | 6 | 54 |
- | - | - |
- - (-) |
33,125 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,000 |
5 -3 (-37.50%) |
8 | 5 | 63 |
- | - | - |
- - (-) |
32,750 |
6 -1 (-14.29%) |
7 | 6 | 2 |
- | - | - |
- - (-) |
32,500 |
5 -2 (-28.57%) |
7 | 5 | 108 |
- | - | - |
- - (-) |
32,250 |
5 -1 (-16.67%) |
5 | 5 | 17 |
- | - | - |
- - (-) |
32,000 |
4 -1 (-20.00%) |
5 | 4 | 10 |
- | - | - |
- - (-) |
31,750 |
4 -1 (-20.00%) |
5 | 4 | 2 |
- | - | - |
- - (-) |
31,500 |
4 0 (0.00%) |
4 | 4 | 10 |
- | - | - |
- - (-) |
31,250 |
4 0 (0.00%) |
4 | 4 | 30 |
- | - | - |
- - (-) |
31,000 |
4 0 (0.00%) |
4 | 4 | 1 |
- | - | - |
- - (-) |
30,750 |
3 -1 (-25.00%) |
3 | 3 | 6 |
- | - | - |
- - (-) |
30,500 |
2 -1 (-33.33%) |
4 | 2 | 12 |
- | - | - |
- - (-) |
30,250 |
3 0 (0.00%) |
3 | 3 | 4 |
- | - | - |
- - (-) |
30,000 |
3 0 (0.00%) |
3 | 2 | 14 |
- | - | - |
- - (-) |
29,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
29,500 |
2 -1 (-33.33%) |
2 | 2 | 10 |
- | - | - |
- - (-) |
29,250 |
2 - (-) |
2 | 2 | 6 |
- | - | - |
- - (-) |
29,000 |
2 0 (0.00%) |
2 | 1 | 15 |
- | - | - |
- - (-) |
28,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
28,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
28,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
28,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,500 |
2 0 (0.00%) |
2 | 2 | 1 |
- | - | - |
- - (-) |
27,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,000 |
1 -1 (-50.00%) |
2 | 1 | 2 |
- | - | - |
- - (-) |
26,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
26,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
26,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
25,500 |
1 0 (0.00%) |
1 | 1 | 15 |
- | - | - |
- - (-) |
25,000 |
1 0 (0.00%) |
1 | 1 | 31 |
- | - | - |
- - (-) |
24,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
24,000 |
1 0 (0.00%) |
1 | 1 | 7 |
- | - | - |
- - (-) |
23,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
23,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
22,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
22,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
21,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
20,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
20,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
19,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
19,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
18,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
17,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
16,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
14,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
12,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
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。