| 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 | |
| - | - | - |
- - (-) |
75,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
72,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
70,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
69,000 |
- - (-) |
- | - | - |
| 5 | 1 | 1 |
1 0 (0.00%) |
68,000 |
- - (-) |
- | - | - |
| 1 | 1 | 1 |
1 0 (0.00%) |
67,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
66,000 |
- - (-) |
- | - | - |
| 5 | 2 | 2 |
2 -1 (-33.33%) |
65,000 |
- - (-) |
- | - | - |
| 7 | 3 | 3 |
3 0 (0.00%) |
64,500 |
- - (-) |
- | - | - |
| 27 | 3 | 4 |
4 -1 (-20.00%) |
64,000 |
- - (-) |
- | - | - |
| 4 | 5 | 6 |
6 0 (0.00%) |
63,500 |
- - (-) |
- | - | - |
| 37 | 6 | 9 |
7 -2 (-22.22%) |
63,000 |
- - (-) |
- | - | - |
| 9 | 9 | 10 |
10 0 (0.00%) |
62,500 |
- - (-) |
- | - | - |
| 21 | 11 | 14 |
12 -1 (-7.69%) |
62,000 |
- - (-) |
- | - | - |
| 1 | 13 | 13 |
13 -11 (-45.83%) |
61,875 |
- - (-) |
- | - | - |
| 7 | 14 | 16 |
14 -2 (-12.50%) |
61,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
61,625 |
- - (-) |
- | - | - |
| 9 | 16 | 20 |
18 -4 (-18.18%) |
61,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
61,375 |
- - (-) |
- | - | - |
| 1 | 20 | 20 |
20 -3 (-13.04%) |
61,250 |
- - (-) |
- | - | - |
| 1 | 20 | 20 |
20 -16 (-44.44%) |
61,125 |
- - (-) |
- | - | - |
| 27 | 22 | 25 |
22 -6 (-21.43%) |
61,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
60,875 |
- - (-) |
- | - | - |
| 2 | 23 | 28 |
28 -4 (-12.50%) |
60,750 |
- - (-) |
- | - | - |
| 2 | 34 | 35 |
34 -17 (-33.33%) |
60,625 |
- - (-) |
- | - | - |
| 18 | 28 | 37 |
31 -6 (-16.22%) |
60,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
60,375 |
- - (-) |
- | - | - |
| 8 | 31 | 41 |
37 -3 (-7.50%) |
60,250 |
- - (-) |
- | - | - |
| 12 | 37 | 40 |
40 -8 (-16.67%) |
60,125 |
- - (-) |
- | - | - |
| 76 | 37 | 51 |
38 -15 (-28.30%) |
60,000 |
- - (-) |
- | - | - |
| 2 | 44 | 44 |
44 -46 (-51.11%) |
59,875 |
- - (-) |
- | - | - |
| 2 | 51 | 57 |
51 -4 (-7.27%) |
59,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
59,625 |
- - (-) |
- | - | - |
| 25 | 50 | 65 |
53 -15 (-22.06%) |
59,500 |
- - (-) |
- | - | - |
| 1 | 65 | 65 |
65 -5 (-7.14%) |
59,375 |
- - (-) |
- | - | - |
| 11 | 59 | 79 |
70 -1 (-1.41%) |
59,250 |
- - (-) |
- | - | - |
| 6 | 74 | 76 |
76 -45 (-37.19%) |
59,125 |
- - (-) |
- | - | - |
| 63 | 69 | 93 |
74 -19 (-20.43%) |
59,000 |
- - (-) |
- | - | - |
| 2 | 84 | 88 |
88 -3 (-3.30%) |
58,875 |
- - (-) |
- | - | - |
| 1 | 99 | 99 |
99 0 (0.00%) |
58,750 |
- - (-) |
- | - | - |
| 2 | 105 | 105 |
105 -60 (-36.36%) |
58,625 |
- - (-) |
- | - | - |
| 11 | 95 | 124 |
104 -14 (-11.86%) |
58,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
58,375 |
- - (-) |
- | - | - |
| 2 | 135 | 145 |
145 0 (0.00%) |
58,250 |
- - (-) |
- | - | - |
| 6 | 141 | 150 |
141 -15 (-9.62%) |
58,125 |
- - (-) |
- | - | - |
| 129 | 128 | 164 |
134 -36 (-21.18%) |
58,000 |
- - (-) |
- | - | - |
| 3 | 137 | 157 |
137 -31 (-18.45%) |
57,875 |
- - (-) |
- | - | - |
| 9 | 148 | 174 |
168 -13 (-7.18%) |
57,750 |
- - (-) |
- | - | - |
| 1 | 164 | 164 |
164 -135 (-45.15%) |
57,625 |
- - (-) |
- | - | - |
| 17 | 173 | 230 |
192 -16 (-7.69%) |
57,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,375 |
- - (-) |
- | - | - |
| 3 | 209 | 234 |
220 -20 (-8.33%) |
57,250 |
- - (-) |
- | - | - |
| 4 | 218 | 278 |
240 -40 (-14.29%) |
57,125 |
- - (-) |
- | - | - |
| 281 | 224 | 295 |
225 -75 (-25.00%) |
57,000 |
- - (-) |
- | - | - |
| 6 | 276 | 300 |
300 -120 (-28.57%) |
56,875 |
- - (-) |
- | - | - |
| 11 | 276 | 320 |
320 +5 (+1.59%) |
56,750 |
- - (-) |
- | - | - |
| 2 | 299 | 299 |
299 -176 (-37.05%) |
56,625 |
- - (-) |
- | - | - |
| 28 | 299 | 380 |
370 -25 (-6.33%) |
56,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
56,375 |
- - (-) |
- | - | - |
| 3 | 365 | 380 |
380 -205 (-35.04%) |
56,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
56,125 |
- - (-) |
- | - | - |
| 354 | 380 | 510 |
385 -100 (-20.62%) |
56,000 |
- - (-) |
- | - | - |
| 1 | 465 | 465 |
465 -220 (-32.12%) |
55,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,750 |
- - (-) |
- | - | - |
| 2 | 490 | 515 |
490 -245 (-33.33%) |
55,625 |
- - (-) |
- | - | - |
| 6 | 520 | 615 |
550 -40 (-6.78%) |
55,500 |
- - (-) |
- | - | - |
| 1 | 575 | 575 |
575 - (-) |
55,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,125 |
- - (-) |
- | - | - |
| 39 | 630 | 775 |
630 -160 (-20.25%) |
55,000 |
- - (-) |
- | - | - |
| 4 | 745 | 780 |
745 -50 (-6.29%) |
54,875 |
- - (-) |
- | - | - |
| 9 | 750 | 850 |
750 -85 (-10.18%) |
54,750 |
- - (-) |
- | - | - |
| 2 | 830 | 870 |
830 -280 (-25.23%) |
54,625 |
- - (-) |
- | - | - |
| 7 | 820 | 940 |
880 -55 (-5.88%) |
54,500 |
- - (-) |
- | - | - |
| 1 | 885 | 885 |
885 -70 (-7.33%) |
54,375 |
- - (-) |
- | - | - |
| 1 | 875 | 875 |
875 -455 (-34.21%) |
54,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,125 |
- - (-) |
- | - | - |
| 108 | 965 | 1,180 |
965 -235 (-19.58%) |
54,000 |
2,250 +10 (+0.45%) |
2,250 | 2,250 | 1 |
| - | - | - |
- - (-) |
53,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,625 |
- - (-) |
- | - | - |
| 8 | 1,210 | 1,405 |
1,405 -25 (-1.75%) |
53,500 |
2,105 +200 (+10.50%) |
2,105 | 2,085 | 3 |
| 1 | 1,325 | 1,325 |
1,325 - (-) |
53,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,125 |
- - (-) |
- | - | - |
| 8 | 1,460 | 1,705 |
1,465 -295 (-16.76%) |
53,000 |
1,855 +285 (+18.15%) |
1,915 | 1,640 | 139 |
| - | - | - |
- - (-) |
52,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,500 |
1,535 +180 (+13.28%) |
1,535 | 1,475 | 5 |
| - | - | - |
- - (-) |
52,375 |
- - (-) |
- | - | - |
| 6 | 2,055 | 2,055 |
2,055 -460 (-18.29%) |
52,250 |
1,465 +60 (+4.27%) |
1,465 | 1,465 | 1 |
| - | - | - |
- - (-) |
52,125 |
- - (-) |
- | - | - |
| 9 | 2,125 | 2,360 |
2,150 -780 (-26.62%) |
52,000 |
1,490 +275 (+22.63%) |
1,530 | 1,255 | 9 |
| - | - | - |
- - (-) |
51,875 |
1,405 +435 (+44.85%) |
1,405 | 1,215 | 3 |
| - | - | - |
- - (-) |
51,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,500 |
1,230 +100 (+8.85%) |
1,280 | 1,195 | 3 |
| - | - | - |
- - (-) |
51,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,125 |
1,145 +165 (+16.84%) |
1,180 | 1,125 | 3 |
| - | - | - |
- - (-) |
51,000 |
1,130 +195 (+20.86%) |
1,210 | 950 | 29 |
| - | - | - |
- - (-) |
50,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,750 |
990 +35 (+3.66%) |
990 | 990 | 1 |
| - | - | - |
- - (-) |
50,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,500 |
1,080 +180 (+20.00%) |
1,080 | 930 | 9 |
| - | - | - |
- - (-) |
50,375 |
905 +40 (+4.62%) |
905 | 905 | 1 |
| - | - | - |
- - (-) |
50,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,125 |
850 +235 (+38.21%) |
850 | 850 | 1 |
| - | - | - |
- - (-) |
50,000 |
895 +125 (+16.23%) |
955 | 745 | 162 |
| - | - | - |
- - (-) |
49,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,625 |
775 +235 (+43.52%) |
775 | 705 | 3 |
| - | - | - |
- - (-) |
49,500 |
855 +155 (+22.14%) |
855 | 710 | 11 |
| - | - | - |
- - (-) |
49,375 |
755 +115 (+17.97%) |
755 | 755 | 2 |
| - | - | - |
- - (-) |
49,250 |
710 +185 (+35.24%) |
710 | 670 | 3 |
| - | - | - |
- - (-) |
49,125 |
715 +240 (+50.53%) |
715 | 660 | 2 |
| - | - | - |
- - (-) |
49,000 |
735 +135 (+22.50%) |
740 | 580 | 29 |
| - | - | - |
- - (-) |
48,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,750 |
660 +105 (+18.92%) |
660 | 575 | 5 |
| - | - | - |
- - (-) |
48,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,500 |
555 +20 (+3.74%) |
660 | 555 | 12 |
| - | - | - |
- - (-) |
48,250 |
555 +95 (+20.65%) |
555 | 555 | 2 |
| - | - | - |
- - (-) |
48,000 |
630 +170 (+36.96%) |
630 | 460 | 60 |
| - | - | - |
- - (-) |
47,750 |
560 +95 (+20.43%) |
560 | 475 | 9 |
| - | - | - |
- - (-) |
47,500 |
550 +110 (+25.00%) |
550 | 440 | 9 |
| - | - | - |
- - (-) |
47,250 |
415 -5 (-1.19%) |
420 | 415 | 4 |
| - | - | - |
- - (-) |
47,000 |
450 +90 (+25.00%) |
470 | 370 | 59 |
| - | - | - |
- - (-) |
46,750 |
370 +20 (+5.71%) |
420 | 360 | 8 |
| - | - | - |
- - (-) |
46,500 |
400 +75 (+23.08%) |
400 | 325 | 8 |
| - | - | - |
- - (-) |
46,250 |
360 +15 (+4.35%) |
360 | 345 | 5 |
| - | - | - |
- - (-) |
46,000 |
365 +78 (+27.18%) |
380 | 320 | 39 |
| - | - | - |
- - (-) |
45,750 |
292 -8 (-2.67%) |
315 | 292 | 4 |
| - | - | - |
- - (-) |
45,500 |
315 +44 (+16.24%) |
320 | 279 | 10 |
| - | - | - |
- - (-) |
45,250 |
294 - (-) |
305 | 248 | 10 |
| - | - | - |
- - (-) |
45,000 |
310 +77 (+33.05%) |
310 | 232 | 79 |
| - | - | - |
- - (-) |
44,750 |
255 +81 (+46.55%) |
255 | 237 | 4 |
| - | - | - |
- - (-) |
44,500 |
244 +26 (+11.93%) |
244 | 224 | 3 |
| - | - | - |
- - (-) |
44,250 |
222 +48 (+27.59%) |
222 | 222 | 1 |
| - | - | - |
- - (-) |
44,000 |
219 +39 (+21.67%) |
235 | 200 | 22 |
| - | - | - |
- - (-) |
43,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,500 |
210 +42 (+25.00%) |
210 | 169 | 79 |
| - | - | - |
- - (-) |
43,250 |
195 +63 (+47.73%) |
195 | 180 | 2 |
| - | - | - |
- - (-) |
43,000 |
195 +47 (+31.76%) |
195 | 150 | 18 |
| - | - | - |
- - (-) |
42,750 |
167 +53 (+46.49%) |
175 | 165 | 3 |
| - | - | - |
- - (-) |
42,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,250 |
152 +19 (+14.29%) |
152 | 135 | 3 |
| - | - | - |
- - (-) |
42,000 |
163 +39 (+31.45%) |
163 | 128 | 43 |
| - | - | - |
- - (-) |
41,750 |
130 - (-) |
130 | 130 | 2 |
| - | - | - |
- - (-) |
41,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
41,250 |
120 0 (0.00%) |
120 | 120 | 1 |
| - | - | - |
- - (-) |
41,000 |
123 +22 (+21.78%) |
123 | 103 | 53 |
| - | - | - |
- - (-) |
40,750 |
101 -8 (-7.34%) |
101 | 101 | 1 |
| - | - | - |
- - (-) |
40,500 |
105 +2 (+1.94%) |
111 | 103 | 13 |
| - | - | - |
- - (-) |
40,250 |
104 +14 (+15.56%) |
106 | 95 | 7 |
| - | - | - |
- - (-) |
40,000 |
106 +25 (+30.86%) |
106 | 84 | 109 |
| - | - | - |
- - (-) |
39,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
39,500 |
88 +1 (+1.15%) |
96 | 86 | 6 |
| - | - | - |
- - (-) |
39,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
39,000 |
88 +8 (+10.00%) |
88 | 75 | 7 |
| - | - | - |
- - (-) |
38,750 |
74 +1 (+1.37%) |
74 | 74 | 1 |
| - | - | - |
- - (-) |
38,500 |
80 +13 (+19.40%) |
80 | 80 | 1 |
| - | - | - |
- - (-) |
38,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
38,000 |
75 +6 (+8.70%) |
75 | 60 | 26 |
| - | - | - |
- - (-) |
37,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,500 |
64 -2 (-3.03%) |
64 | 64 | 1 |
| - | - | - |
- - (-) |
37,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,000 |
61 +9 (+17.31%) |
61 | 52 | 13 |
| - | - | - |
- - (-) |
36,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,500 |
58 +9 (+18.37%) |
58 | 50 | 3 |
| - | - | - |
- - (-) |
36,250 |
52 - (-) |
53 | 52 | 4 |
| - | - | - |
- - (-) |
36,000 |
54 +5 (+10.20%) |
54 | 42 | 51 |
| - | - | - |
- - (-) |
35,750 |
48 - (-) |
48 | 48 | 1 |
| - | - | - |
- - (-) |
35,500 |
47 +13 (+38.24%) |
50 | 40 | 6 |
| - | - | - |
- - (-) |
35,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,000 |
45 +5 (+12.50%) |
45 | 36 | 34 |
| - | - | - |
- - (-) |
34,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,500 |
33 -2 (-5.71%) |
37 | 33 | 2 |
| - | - | - |
- - (-) |
34,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,000 |
38 +2 (+5.56%) |
38 | 32 | 4 |
| - | - | - |
- - (-) |
33,750 |
32 0 (0.00%) |
32 | 32 | 1 |
| - | - | - |
- - (-) |
33,500 |
28 - (-) |
32 | 28 | 3 |
| - | - | - |
- - (-) |
33,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,000 |
31 +1 (+3.33%) |
33 | 27 | 36 |
| - | - | - |
- - (-) |
32,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,250 |
23 -2 (-8.00%) |
23 | 23 | 1 |
| - | - | - |
- - (-) |
32,000 |
28 +2 (+7.69%) |
28 | 24 | 38 |
| - | - | - |
- - (-) |
31,750 |
24 0 (0.00%) |
24 | 24 | 1 |
| - | - | - |
- - (-) |
31,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,000 |
20 -1 (-4.76%) |
24 | 20 | 13 |
| - | - | - |
- - (-) |
30,750 |
20 +4 (+25.00%) |
20 | 18 | 2 |
| - | - | - |
- - (-) |
30,500 |
18 -1 (-5.26%) |
18 | 18 | 1 |
| - | - | - |
- - (-) |
30,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,000 |
19 +2 (+11.76%) |
21 | 16 | 68 |
| - | - | - |
- - (-) |
29,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,000 |
17 +1 (+6.25%) |
17 | 12 | 9 |
| - | - | - |
- - (-) |
28,000 |
13 +1 (+8.33%) |
14 | 12 | 13 |
| - | - | - |
- - (-) |
27,000 |
12 +1 (+9.09%) |
12 | 10 | 33 |
| - | - | - |
- - (-) |
26,000 |
9 0 (0.00%) |
10 | 9 | 13 |
| - | - | - |
- - (-) |
25,000 |
8 -1 (-11.11%) |
9 | 7 | 26 |
| - | - | - |
- - (-) |
24,000 |
6 -1 (-14.29%) |
7 | 6 | 13 |
| - | - | - |
- - (-) |
23,000 |
5 -1 (-16.67%) |
6 | 5 | 15 |
| - | - | - |
- - (-) |
22,000 |
4 -1 (-20.00%) |
5 | 3 | 17 |
| - | - | - |
- - (-) |
21,000 |
3 -1 (-25.00%) |
5 | 3 | 15 |
| - | - | - |
- - (-) |
20,000 |
3 -1 (-25.00%) |
4 | 3 | 14 |
| - | - | - |
- - (-) |
18,000 |
2 0 (0.00%) |
3 | 2 | 21 |
| - | - | - |
- - (-) |
16,000 |
1 -1 (-50.00%) |
2 | 1 | 21 |
| - | - | - |
- - (-) |
14,000 |
1 0 (0.00%) |
1 | 1 | 264 |
| - | - | - |
- - (-) |
12,000 |
1 0 (0.00%) |
1 | 1 | 11 |
| - | - | - |
- - (-) |
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。