| 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 |
- - (-) |
- | - | - |
| 5 | 1 | 1 |
1 0 (0.00%) |
72,500 |
- - (-) |
- | - | - |
| 34 | 1 | 1 |
1 - (-) |
70,000 |
- - (-) |
- | - | - |
| 2 | 1 | 1 |
1 0 (0.00%) |
69,000 |
- - (-) |
- | - | - |
| 4 | 1 | 2 |
1 0 (0.00%) |
68,000 |
- - (-) |
- | - | - |
| 157 | 1 | 2 |
2 0 (0.00%) |
67,000 |
- - (-) |
- | - | - |
| 25 | 1 | 2 |
2 0 (0.00%) |
66,000 |
- - (-) |
- | - | - |
| 133 | 2 | 4 |
3 +1 (+50.00%) |
65,000 |
- - (-) |
- | - | - |
| 39 | 3 | 5 |
3 0 (0.00%) |
64,500 |
- - (-) |
- | - | - |
| 64 | 3 | 7 |
4 +1 (+33.33%) |
64,000 |
- - (-) |
- | - | - |
| 18 | 4 | 11 |
5 0 (0.00%) |
63,500 |
- - (-) |
- | - | - |
| 580 | 6 | 10 |
6 0 (0.00%) |
63,000 |
- - (-) |
- | - | - |
| 47 | 6 | 16 |
8 +2 (+33.33%) |
62,500 |
- - (-) |
- | - | - |
| 204 | 9 | 23 |
11 0 (0.00%) |
62,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
61,875 |
- - (-) |
- | - | - |
| 9 | 12 | 18 |
12 0 (0.00%) |
61,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
61,625 |
- - (-) |
- | - | - |
| 55 | 12 | 40 |
13 -1 (-7.14%) |
61,500 |
- - (-) |
- | - | - |
| 1 | 15 | 15 |
15 - (-) |
61,375 |
- - (-) |
- | - | - |
| 11 | 14 | 24 |
14 -2 (-12.50%) |
61,250 |
- - (-) |
- | - | - |
| 2 | 15 | 17 |
17 +2 (+13.33%) |
61,125 |
- - (-) |
- | - | - |
| 250 | 16 | 40 |
18 +2 (+12.50%) |
61,000 |
- - (-) |
- | - | - |
| 5 | 18 | 34 |
28 +9 (+47.37%) |
60,875 |
- - (-) |
- | - | - |
| 14 | 18 | 23 |
18 0 (0.00%) |
60,750 |
- - (-) |
- | - | - |
| 1 | 31 | 31 |
31 +7 (+29.17%) |
60,625 |
- - (-) |
- | - | - |
| 22 | 20 | 42 |
20 -3 (-13.04%) |
60,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
60,375 |
- - (-) |
- | - | - |
| 5 | 25 | 42 |
42 +16 (+61.54%) |
60,250 |
- - (-) |
- | - | - |
| 5 | 25 | 53 |
25 -3 (-10.71%) |
60,125 |
- - (-) |
- | - | - |
| 499 | 25 | 80 |
28 -1 (-3.45%) |
60,000 |
- - (-) |
- | - | - |
| 1 | 34 | 34 |
34 -1 (-2.86%) |
59,875 |
- - (-) |
- | - | - |
| 10 | 33 | 88 |
34 +1 (+3.03%) |
59,750 |
- - (-) |
- | - | - |
| 1 | 39 | 39 |
39 0 (0.00%) |
59,625 |
- - (-) |
- | - | - |
| 48 | 36 | 98 |
36 -3 (-7.69%) |
59,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
59,375 |
- - (-) |
- | - | - |
| 2 | 50 | 50 |
50 +3 (+6.38%) |
59,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
59,125 |
- - (-) |
- | - | - |
| 386 | 48 | 155 |
48 -3 (-5.88%) |
59,000 |
- - (-) |
- | - | - |
| 1 | 58 | 58 |
58 +1 (+1.75%) |
58,875 |
- - (-) |
- | - | - |
| 19 | 59 | 132 |
59 -10 (-14.49%) |
58,750 |
- - (-) |
- | - | - |
| 2 | 110 | 122 |
122 +46 (+60.53%) |
58,625 |
- - (-) |
- | - | - |
| 85 | 63 | 200 |
68 -3 (-4.23%) |
58,500 |
- - (-) |
- | - | - |
| 1 | 79 | 79 |
79 +2 (+2.60%) |
58,375 |
- - (-) |
- | - | - |
| 11 | 73 | 145 |
76 -12 (-13.64%) |
58,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
58,125 |
- - (-) |
- | - | - |
| 688 | 83 | 244 |
89 0 (0.00%) |
58,000 |
- - (-) |
- | - | - |
| 4 | 93 | 100 |
95 -19 (-16.67%) |
57,875 |
- - (-) |
- | - | - |
| 19 | 103 | 237 |
103 -7 (-6.36%) |
57,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,625 |
- - (-) |
- | - | - |
| 75 | 112 | 325 |
114 -4 (-3.39%) |
57,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,375 |
- - (-) |
- | - | - |
| 12 | 126 | 260 |
132 -2 (-1.49%) |
57,250 |
- - (-) |
- | - | - |
| 2 | 182 | 265 |
265 - (-) |
57,125 |
- - (-) |
- | - | - |
| 297 | 140 | 425 |
150 -2 (-1.32%) |
57,000 |
- - (-) |
- | - | - |
| 1 | 190 | 190 |
190 +9 (+4.97%) |
56,875 |
- - (-) |
- | - | - |
| 25 | 178 | 325 |
178 -8 (-4.30%) |
56,750 |
- - (-) |
- | - | - |
| 2 | 400 | 485 |
485 +290 (+148.72%) |
56,625 |
- - (-) |
- | - | - |
| 111 | 188 | 520 |
200 +10 (+5.26%) |
56,500 |
- - (-) |
- | - | - |
| 2 | 204 | 222 |
222 - (-) |
56,375 |
- - (-) |
- | - | - |
| 1 | 252 | 252 |
252 -3 (-1.18%) |
56,250 |
- - (-) |
- | - | - |
| 6 | 265 | 515 |
515 +259 (+101.17%) |
56,125 |
- - (-) |
- | - | - |
| 599 | 227 | 685 |
260 -4 (-1.52%) |
56,000 |
- - (-) |
- | - | - |
| 6 | 286 | 345 |
286 - (-) |
55,875 |
- - (-) |
- | - | - |
| 12 | 272 | 635 |
305 +27 (+9.71%) |
55,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,625 |
- - (-) |
- | - | - |
| 85 | 310 | 780 |
345 -5 (-1.43%) |
55,500 |
- - (-) |
- | - | - |
| 3 | 350 | 370 |
350 - (-) |
55,375 |
- - (-) |
- | - | - |
| 5 | 570 | 620 |
570 +200 (+54.05%) |
55,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,125 |
- - (-) |
- | - | - |
| 441 | 375 | 1,020 |
440 +25 (+6.02%) |
55,000 |
- - (-) |
- | - | - |
| 6 | 455 | 535 |
470 -10 (-2.08%) |
54,875 |
- - (-) |
- | - | - |
| 3 | 520 | 1,030 |
1,030 +545 (+112.37%) |
54,750 |
- - (-) |
- | - | - |
| 2 | 585 | 585 |
585 +25 (+4.46%) |
54,625 |
3,650 - (-) |
3,650 | 3,650 | 1 |
| 54 | 520 | 1,220 |
575 +65 (+12.75%) |
54,500 |
- - (-) |
- | - | - |
| 15 | 575 | 620 |
605 +35 (+6.14%) |
54,375 |
- - (-) |
- | - | - |
| 4 | 1,150 | 1,285 |
1,150 +540 (+88.52%) |
54,250 |
- - (-) |
- | - | - |
| 1 | 685 | 685 |
685 - (-) |
54,125 |
- - (-) |
- | - | - |
| 205 | 640 | 1,565 |
740 +85 (+12.98%) |
54,000 |
2,000 -1,800 (-47.37%) |
2,200 | 2,000 | 2 |
| 2 | 760 | 880 |
760 - (-) |
53,875 |
- - (-) |
- | - | - |
| 2 | 790 | 1,435 |
1,435 +690 (+92.62%) |
53,750 |
- - (-) |
- | - | - |
| 7 | 795 | 920 |
850 +40 (+4.94%) |
53,625 |
2,955 - (-) |
2,955 | 2,955 | 1 |
| 57 | 835 | 1,765 |
890 +50 (+5.95%) |
53,500 |
2,010 -1,810 (-47.38%) |
3,330 | 1,770 | 8 |
| 3 | 925 | 1,430 |
1,275 +385 (+43.26%) |
53,375 |
- - (-) |
- | - | - |
| 8 | 935 | 1,730 |
935 0 (0.00%) |
53,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,125 |
- - (-) |
- | - | - |
| 197 | 960 | 1,960 |
1,115 +120 (+12.06%) |
53,000 |
2,575 -410 (-13.74%) |
2,990 | 1,400 | 260 |
| 8 | 1,100 | 1,565 |
1,100 - (-) |
52,875 |
- - (-) |
- | - | - |
| 5 | 1,140 | 1,970 |
1,140 - (-) |
52,750 |
1,500 - (-) |
1,940 | 1,500 | 10 |
| 3 | 1,195 | 1,285 |
1,195 - (-) |
52,625 |
- - (-) |
- | - | - |
| 23 | 1,245 | 1,900 |
1,315 +130 (+10.97%) |
52,500 |
2,275 -305 (-11.82%) |
2,400 | 1,345 | 379 |
| - | - | - |
- - (-) |
52,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,250 |
- - (-) |
- | - | - |
| 1 | 1,435 | 1,435 |
1,435 - (-) |
52,125 |
- - (-) |
- | - | - |
| 24 | 1,445 | 2,500 |
1,580 +130 (+8.97%) |
52,000 |
2,000 -320 (-13.79%) |
2,400 | 1,090 | 191 |
| 1 | 1,565 | 1,565 |
1,565 +40 (+2.62%) |
51,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,625 |
- - (-) |
- | - | - |
| 3 | 1,985 | 2,870 |
1,985 +190 (+10.58%) |
51,500 |
1,815 -415 (-18.61%) |
2,100 | 1,000 | 25 |
| - | - | - |
- - (-) |
51,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,250 |
2,105 +5 (+0.24%) |
2,105 | 2,105 | 1 |
| - | - | - |
- - (-) |
51,125 |
- - (-) |
- | - | - |
| 16 | 2,000 | 3,065 |
2,340 +365 (+18.48%) |
51,000 |
1,550 -425 (-21.52%) |
1,985 | 800 | 329 |
| - | - | - |
- - (-) |
50,875 |
1,030 - (-) |
1,865 | 1,030 | 2 |
| - | - | - |
- - (-) |
50,750 |
1,545 -250 (-13.93%) |
1,615 | 910 | 3 |
| - | - | - |
- - (-) |
50,625 |
935 - (-) |
1,750 | 935 | 3 |
| - | - | - |
- - (-) |
50,500 |
1,435 -215 (-13.03%) |
1,850 | 860 | 121 |
| - | - | - |
- - (-) |
50,375 |
1,680 - (-) |
1,680 | 1,680 | 2 |
| - | - | - |
- - (-) |
50,250 |
1,365 -150 (-9.90%) |
1,530 | 1,315 | 12 |
| - | - | - |
- - (-) |
50,125 |
- - (-) |
- | - | - |
| 2 | 4,000 | 4,030 |
4,000 +1,470 (+58.10%) |
50,000 |
1,310 -300 (-18.63%) |
1,655 | 650 | 237 |
| - | - | - |
- - (-) |
49,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,750 |
1,000 -430 (-30.07%) |
1,500 | 755 | 9 |
| - | - | - |
- - (-) |
49,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,500 |
1,030 -415 (-28.72%) |
1,370 | 745 | 42 |
| - | - | - |
- - (-) |
49,375 |
1,330 +55 (+4.31%) |
1,330 | 1,330 | 1 |
| - | - | - |
- - (-) |
49,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,125 |
- - (-) |
- | - | - |
| 1 | 3,400 | 3,400 |
3,400 -50 (-1.45%) |
49,000 |
1,045 -255 (-19.62%) |
1,330 | 570 | 223 |
| - | - | - |
- - (-) |
48,750 |
1,005 -170 (-14.47%) |
1,255 | 675 | 11 |
| - | - | - |
- - (-) |
48,500 |
955 -215 (-18.38%) |
1,195 | 490 | 22 |
| - | - | - |
- - (-) |
48,250 |
935 -105 (-10.10%) |
1,000 | 855 | 11 |
| - | - | - |
- - (-) |
48,000 |
875 -185 (-17.45%) |
1,075 | 460 | 112 |
| - | - | - |
- - (-) |
47,750 |
730 -250 (-25.51%) |
730 | 640 | 7 |
| - | - | - |
- - (-) |
47,500 |
760 -185 (-19.58%) |
995 | 470 | 58 |
| - | - | - |
- - (-) |
47,250 |
505 - (-) |
890 | 410 | 9 |
| - | - | - |
- - (-) |
47,000 |
700 -170 (-19.54%) |
905 | 320 | 223 |
| - | - | - |
- - (-) |
46,750 |
430 -330 (-43.42%) |
795 | 425 | 10 |
| - | - | - |
- - (-) |
46,500 |
615 -115 (-15.75%) |
780 | 284 | 25 |
| - | - | - |
- - (-) |
46,250 |
385 -540 (-58.38%) |
740 | 335 | 9 |
| - | - | - |
- - (-) |
46,000 |
545 -180 (-24.83%) |
745 | 265 | 173 |
| - | - | - |
- - (-) |
45,750 |
525 -75 (-12.50%) |
650 | 520 | 6 |
| - | - | - |
- - (-) |
45,500 |
490 -115 (-19.01%) |
620 | 272 | 26 |
| - | - | - |
- - (-) |
45,250 |
495 -135 (-21.43%) |
570 | 345 | 6 |
| - | - | - |
- - (-) |
45,000 |
435 -140 (-24.35%) |
650 | 195 | 294 |
| - | - | - |
- - (-) |
44,750 |
435 -125 (-22.32%) |
550 | 410 | 8 |
| - | - | - |
- - (-) |
44,500 |
415 -70 (-14.43%) |
485 | 200 | 7 |
| - | - | - |
- - (-) |
44,250 |
380 -110 (-22.45%) |
480 | 197 | 14 |
| - | - | - |
- - (-) |
44,000 |
365 -105 (-22.34%) |
485 | 190 | 166 |
| - | - | - |
- - (-) |
43,750 |
330 -95 (-22.35%) |
430 | 200 | 6 |
| - | - | - |
- - (-) |
43,500 |
330 -95 (-22.35%) |
435 | 244 | 64 |
| - | - | - |
- - (-) |
43,250 |
178 -172 (-49.14%) |
405 | 178 | 5 |
| - | - | - |
- - (-) |
43,000 |
299 -91 (-23.33%) |
400 | 175 | 98 |
| - | - | - |
- - (-) |
42,750 |
215 -84 (-28.09%) |
355 | 150 | 12 |
| - | - | - |
- - (-) |
42,500 |
273 -42 (-13.33%) |
350 | 164 | 19 |
| - | - | - |
- - (-) |
42,250 |
270 -70 (-20.59%) |
335 | 179 | 8 |
| - | - | - |
- - (-) |
42,000 |
259 -76 (-22.69%) |
360 | 104 | 204 |
| - | - | - |
- - (-) |
41,750 |
181 -209 (-53.59%) |
305 | 107 | 5 |
| - | - | - |
- - (-) |
41,500 |
201 -52 (-20.55%) |
310 | 173 | 23 |
| - | - | - |
- - (-) |
41,250 |
296 - (-) |
296 | 296 | 5 |
| - | - | - |
- - (-) |
41,000 |
201 -71 (-26.10%) |
305 | 109 | 97 |
| - | - | - |
- - (-) |
40,750 |
198 -31 (-13.54%) |
198 | 153 | 5 |
| - | - | - |
- - (-) |
40,500 |
181 -22 (-10.84%) |
262 | 110 | 34 |
| - | - | - |
- - (-) |
40,250 |
119 -93 (-43.87%) |
224 | 116 | 4 |
| - | - | - |
- - (-) |
40,000 |
161 -69 (-30.00%) |
251 | 56 | 539 |
| - | - | - |
- - (-) |
39,750 |
218 -52 (-19.26%) |
218 | 218 | 1 |
| - | - | - |
- - (-) |
39,500 |
148 -57 (-27.80%) |
206 | 73 | 25 |
| - | - | - |
- - (-) |
39,250 |
119 -64 (-34.97%) |
180 | 119 | 3 |
| - | - | - |
- - (-) |
39,000 |
143 -44 (-23.53%) |
250 | 70 | 46 |
| - | - | - |
- - (-) |
38,750 |
127 -57 (-30.98%) |
177 | 127 | 3 |
| - | - | - |
- - (-) |
38,500 |
126 -51 (-28.81%) |
149 | 76 | 17 |
| - | - | - |
- - (-) |
38,250 |
123 - (-) |
123 | 123 | 1 |
| - | - | - |
- - (-) |
38,000 |
119 -39 (-24.68%) |
172 | 60 | 145 |
| - | - | - |
- - (-) |
37,750 |
110 - (-) |
110 | 110 | 1 |
| - | - | - |
- - (-) |
37,500 |
110 -20 (-15.38%) |
127 | 95 | 18 |
| - | - | - |
- - (-) |
37,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,000 |
101 -34 (-25.19%) |
133 | 67 | 104 |
| - | - | - |
- - (-) |
36,750 |
57 -70 (-55.12%) |
58 | 57 | 2 |
| - | - | - |
- - (-) |
36,500 |
76 -24 (-24.00%) |
126 | 66 | 14 |
| - | - | - |
- - (-) |
36,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,000 |
87 -27 (-23.68%) |
133 | 52 | 123 |
| - | - | - |
- - (-) |
35,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,500 |
82 -34 (-29.31%) |
109 | 56 | 45 |
| - | - | - |
- - (-) |
35,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,000 |
73 -27 (-27.00%) |
118 | 25 | 337 |
| - | - | - |
- - (-) |
34,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,500 |
62 -38 (-38.00%) |
66 | 50 | 9 |
| - | - | - |
- - (-) |
34,250 |
81 -15 (-15.63%) |
81 | 81 | 1 |
| - | - | - |
- - (-) |
34,000 |
65 -21 (-24.42%) |
100 | 34 | 86 |
| - | - | - |
- - (-) |
33,750 |
44 -28 (-38.89%) |
85 | 44 | 3 |
| - | - | - |
- - (-) |
33,500 |
40 -28 (-41.18%) |
84 | 40 | 10 |
| - | - | - |
- - (-) |
33,250 |
43 -42 (-49.41%) |
55 | 43 | 2 |
| - | - | - |
- - (-) |
33,000 |
56 -4 (-6.67%) |
75 | 35 | 33 |
| - | - | - |
- - (-) |
32,750 |
55 - (-) |
75 | 45 | 6 |
| - | - | - |
- - (-) |
32,500 |
54 -9 (-14.29%) |
70 | 54 | 7 |
| - | - | - |
- - (-) |
32,250 |
45 -14 (-23.73%) |
45 | 45 | 1 |
| - | - | - |
- - (-) |
32,000 |
48 -5 (-9.43%) |
72 | 27 | 61 |
| - | - | - |
- - (-) |
31,750 |
44 - (-) |
44 | 44 | 1 |
| - | - | - |
- - (-) |
31,500 |
45 +1 (+2.27%) |
58 | 34 | 10 |
| - | - | - |
- - (-) |
31,250 |
31 -17 (-35.42%) |
63 | 31 | 4 |
| - | - | - |
- - (-) |
31,000 |
41 -15 (-26.79%) |
60 | 27 | 74 |
| - | - | - |
- - (-) |
30,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,500 |
34 -6 (-15.00%) |
37 | 32 | 12 |
| - | - | - |
- - (-) |
30,250 |
31 - (-) |
31 | 31 | 1 |
| - | - | - |
- - (-) |
30,000 |
34 -14 (-29.17%) |
52 | 16 | 275 |
| - | - | - |
- - (-) |
29,750 |
34 -13 (-27.66%) |
50 | 25 | 3 |
| - | - | - |
- - (-) |
29,500 |
32 -5 (-13.51%) |
48 | 26 | 12 |
| - | - | - |
- - (-) |
29,000 |
32 -5 (-13.51%) |
41 | 15 | 26 |
| - | - | - |
- - (-) |
28,000 |
26 -8 (-23.53%) |
45 | 11 | 90 |
| - | - | - |
- - (-) |
27,000 |
22 -9 (-29.03%) |
31 | 15 | 31 |
| - | - | - |
- - (-) |
26,000 |
18 -7 (-28.00%) |
28 | 10 | 64 |
| - | - | - |
- - (-) |
25,000 |
16 -5 (-23.81%) |
23 | 10 | 225 |
| - | - | - |
- - (-) |
24,000 |
14 -4 (-22.22%) |
21 | 9 | 44 |
| - | - | - |
- - (-) |
23,000 |
11 -4 (-26.67%) |
20 | 5 | 47 |
| - | - | - |
- - (-) |
22,000 |
10 -2 (-16.67%) |
14 | 6 | 59 |
| - | - | - |
- - (-) |
21,000 |
7 -3 (-30.00%) |
12 | 5 | 30 |
| - | - | - |
- - (-) |
20,000 |
6 -3 (-33.33%) |
10 | 4 | 168 |
| - | - | - |
- - (-) |
18,000 |
4 -2 (-33.33%) |
7 | 3 | 80 |
| - | - | - |
- - (-) |
16,000 |
3 -1 (-25.00%) |
4 | 2 | 24 |
| - | - | - |
- - (-) |
14,000 |
2 -1 (-33.33%) |
4 | 1 | 63 |
| - | - | - |
- - (-) |
12,000 |
2 0 (0.00%) |
2 | 1 | 31 |
| - | - | - |
- - (-) |
10,000 |
1 -1 (-50.00%) |
2 | 1 | 255 |
| 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。