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 |
- | - | - |
- - (-) |
57,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
56,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
54,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
53,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
52,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
51,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
49,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
48,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
47,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
46,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
46,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
45,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
45,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
45,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
45,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
44,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
44,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
44,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
44,000 |
- - (-) |
- | - | - |
1 | 1 | 1 |
1 0 (0.00%) |
43,750 |
- - (-) |
- | - | - |
14 | 1 | 1 |
1 0 (0.00%) |
43,500 |
- - (-) |
- | - | - |
7 | 1 | 1 |
1 0 (0.00%) |
43,250 |
- - (-) |
- | - | - |
18 | 1 | 1 |
1 0 (0.00%) |
43,000 |
- - (-) |
- | - | - |
11 | 1 | 1 |
1 0 (0.00%) |
42,750 |
- - (-) |
- | - | - |
140 | 1 | 2 |
1 0 (0.00%) |
42,500 |
- - (-) |
- | - | - |
9 | 1 | 1 |
1 -1 (-50.00%) |
42,375 |
- - (-) |
- | - | - |
82 | 1 | 2 |
1 0 (0.00%) |
42,250 |
- - (-) |
- | - | - |
19 | 1 | 2 |
1 -1 (-50.00%) |
42,125 |
- - (-) |
- | - | - |
470 | 1 | 3 |
1 -1 (-50.00%) |
42,000 |
- - (-) |
- | - | - |
79 | 1 | 3 |
1 -2 (-66.67%) |
41,875 |
- - (-) |
- | - | - |
71 | 1 | 4 |
1 -2 (-66.67%) |
41,750 |
- - (-) |
- | - | - |
13 | 2 | 5 |
2 -2 (-50.00%) |
41,625 |
- - (-) |
- | - | - |
713 | 1 | 8 |
1 -3 (-75.00%) |
41,500 |
- - (-) |
- | - | - |
155 | 2 | 9 |
2 -3 (-60.00%) |
41,375 |
- - (-) |
- | - | - |
156 | 2 | 14 |
2 -6 (-75.00%) |
41,250 |
- - (-) |
- | - | - |
132 | 3 | 19 |
3 -7 (-70.00%) |
41,125 |
- - (-) |
- | - | - |
1311 | 4 | 27 |
4 -10 (-71.43%) |
41,000 |
1,190 -305 (-20.40%) |
1,190 | 1,140 | 5 |
273 | 5 | 30 |
5 -14 (-73.68%) |
40,875 |
- - (-) |
- | - | - |
592 | 7 | 54 |
9 -20 (-68.97%) |
40,750 |
- - (-) |
- | - | - |
205 | 11 | 73 |
12 -26 (-68.42%) |
40,625 |
- - (-) |
- | - | - |
1188 | 16 | 105 |
21 -37 (-63.79%) |
40,500 |
800 +10 (+1.27%) |
845 | 675 | 13 |
235 | 24 | 135 |
32 -41 (-56.16%) |
40,375 |
635 - (-) |
655 | 635 | 4 |
1001 | 36 | 180 |
51 -59 (-53.64%) |
40,250 |
525 -75 (-12.50%) |
640 | 385 | 12 |
305 | 55 | 210 |
78 -57 (-42.22%) |
40,125 |
460 -110 (-19.30%) |
460 | 460 | 1 |
1617 | 78 | 310 |
110 -85 (-43.59%) |
40,000 |
310 -110 (-26.19%) |
495 | 255 | 247 |
208 | 115 | 360 |
180 -60 (-25.00%) |
39,875 |
240 - (-) |
300 | 220 | 46 |
562 | 155 | 465 |
245 -80 (-24.62%) |
39,750 |
195 -75 (-27.78%) |
320 | 165 | 425 |
38 | 215 | 385 |
310 -40 (-11.43%) |
39,625 |
150 -75 (-33.33%) |
250 | 130 | 177 |
114 | 285 | 630 |
390 -95 (-19.59%) |
39,500 |
115 -65 (-36.11%) |
210 | 99 | 866 |
- | - | - |
- - (-) |
39,375 |
80 -80 (-50.00%) |
150 | 75 | 98 |
13 | 515 | 680 |
590 -10 (-1.67%) |
39,250 |
60 -65 (-52.00%) |
130 | 58 | 365 |
- | - | - |
- - (-) |
39,125 |
51 -54 (-51.43%) |
97 | 46 | 115 |
24 | 690 | 950 |
830 -25 (-2.92%) |
39,000 |
38 -49 (-56.32%) |
83 | 33 | 1087 |
- | - | - |
- - (-) |
38,875 |
26 -60 (-69.77%) |
67 | 25 | 115 |
4 | 1,025 | 1,070 |
1,025 - (-) |
38,750 |
23 -43 (-65.15%) |
55 | 20 | 453 |
- | - | - |
- - (-) |
38,625 |
17 -38 (-69.09%) |
48 | 17 | 108 |
12 | 1,145 | 1,290 |
1,275 - (-) |
38,500 |
14 -29 (-67.44%) |
41 | 12 | 1095 |
- | - | - |
- - (-) |
38,375 |
10 -33 (-76.74%) |
35 | 10 | 161 |
- | - | - |
- - (-) |
38,250 |
9 -25 (-73.53%) |
31 | 8 | 195 |
- | - | - |
- - (-) |
38,125 |
9 -22 (-70.97%) |
27 | 9 | 150 |
4 | 1,790 | 1,815 |
1,790 0 (0.00%) |
38,000 |
6 -20 (-76.92%) |
23 | 5 | 1046 |
- | - | - |
- - (-) |
37,875 |
5 -20 (-80.00%) |
19 | 5 | 75 |
1 | 2,110 | 2,110 |
2,110 - (-) |
37,750 |
4 -18 (-81.82%) |
19 | 4 | 2782 |
- | - | - |
- - (-) |
37,625 |
4 -16 (-80.00%) |
16 | 3 | 99 |
3 | 2,295 | 2,320 |
2,295 +85 (+3.85%) |
37,500 |
3 -14 (-82.35%) |
16 | 3 | 777 |
- | - | - |
- - (-) |
37,375 |
3 -13 (-81.25%) |
14 | 3 | 408 |
- | - | - |
- - (-) |
37,250 |
3 -12 (-80.00%) |
13 | 3 | 164 |
- | - | - |
- - (-) |
37,125 |
4 -9 (-69.23%) |
10 | 3 | 100 |
- | - | - |
- - (-) |
37,000 |
2 -8 (-80.00%) |
11 | 2 | 623 |
- | - | - |
- - (-) |
36,875 |
3 -7 (-70.00%) |
9 | 3 | 53 |
- | - | - |
- - (-) |
36,750 |
2 -8 (-80.00%) |
8 | 2 | 87 |
- | - | - |
- - (-) |
36,625 |
3 -6 (-66.67%) |
8 | 2 | 75 |
- | - | - |
- - (-) |
36,500 |
2 -7 (-77.78%) |
7 | 2 | 207 |
- | - | - |
- - (-) |
36,375 |
1 -6 (-85.71%) |
6 | 1 | 70 |
- | - | - |
- - (-) |
36,250 |
2 -5 (-71.43%) |
7 | 2 | 174 |
- | - | - |
- - (-) |
36,125 |
2 -5 (-71.43%) |
6 | 2 | 513 |
- | - | - |
- - (-) |
36,000 |
1 -5 (-83.33%) |
5 | 1 | 260 |
- | - | - |
- - (-) |
35,875 |
1 -4 (-80.00%) |
2 | 1 | 8 |
- | - | - |
- - (-) |
35,750 |
1 -4 (-80.00%) |
3 | 1 | 29 |
- | - | - |
- - (-) |
35,625 |
1 -3 (-75.00%) |
2 | 1 | 99 |
- | - | - |
- - (-) |
35,500 |
1 -3 (-75.00%) |
3 | 1 | 92 |
- | - | - |
- - (-) |
35,375 |
1 -3 (-75.00%) |
4 | 1 | 32 |
- | - | - |
- - (-) |
35,250 |
1 -4 (-80.00%) |
3 | 1 | 550 |
- | - | - |
- - (-) |
35,125 |
1 -2 (-66.67%) |
2 | 1 | 62 |
- | - | - |
- - (-) |
35,000 |
1 -2 (-66.67%) |
3 | 1 | 306 |
- | - | - |
- - (-) |
34,875 |
1 -1 (-50.00%) |
2 | 1 | 78 |
- | - | - |
- - (-) |
34,750 |
1 -2 (-66.67%) |
2 | 1 | 62 |
- | - | - |
- - (-) |
34,625 |
1 -2 (-66.67%) |
2 | 1 | 24 |
- | - | - |
- - (-) |
34,500 |
1 -2 (-66.67%) |
2 | 1 | 114 |
- | - | - |
- - (-) |
34,375 |
1 -3 (-75.00%) |
2 | 1 | 43 |
- | - | - |
- - (-) |
34,250 |
1 -1 (-50.00%) |
1 | 1 | 20 |
- | - | - |
- - (-) |
34,125 |
1 -1 (-50.00%) |
1 | 1 | 2 |
- | - | - |
- - (-) |
34,000 |
1 -1 (-50.00%) |
1 | 1 | 173 |
- | - | - |
- - (-) |
33,875 |
1 -1 (-50.00%) |
2 | 1 | 14 |
- | - | - |
- - (-) |
33,750 |
1 -1 (-50.00%) |
1 | 1 | 15 |
- | - | - |
- - (-) |
33,625 |
1 -1 (-50.00%) |
1 | 1 | 27 |
- | - | - |
- - (-) |
33,500 |
1 0 (0.00%) |
1 | 1 | 314 |
- | - | - |
- - (-) |
33,375 |
1 -1 (-50.00%) |
1 | 1 | 14 |
- | - | - |
- - (-) |
33,250 |
1 0 (0.00%) |
1 | 1 | 6 |
- | - | - |
- - (-) |
33,125 |
1 -1 (-50.00%) |
1 | 1 | 13 |
- | - | - |
- - (-) |
33,000 |
1 0 (0.00%) |
1 | 1 | 320 |
- | - | - |
- - (-) |
32,875 |
1 0 (0.00%) |
1 | 1 | 10 |
- | - | - |
- - (-) |
32,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
32,625 |
1 0 (0.00%) |
1 | 1 | 6 |
- | - | - |
- - (-) |
32,500 |
1 0 (0.00%) |
1 | 1 | 31 |
- | - | - |
- - (-) |
32,375 |
1 0 (0.00%) |
1 | 1 | 3 |
- | - | - |
- - (-) |
32,250 |
1 0 (0.00%) |
1 | 1 | 12 |
- | - | - |
- - (-) |
32,125 |
1 -1 (-50.00%) |
1 | 1 | 6 |
- | - | - |
- - (-) |
32,000 |
1 0 (0.00%) |
1 | 1 | 44 |
- | - | - |
- - (-) |
31,875 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,750 |
1 0 (0.00%) |
1 | 1 | 18 |
- | - | - |
- - (-) |
31,625 |
1 0 (0.00%) |
1 | 1 | 6 |
- | - | - |
- - (-) |
31,500 |
1 0 (0.00%) |
1 | 1 | 30 |
- | - | - |
- - (-) |
31,250 |
1 0 (0.00%) |
1 | 1 | 25 |
- | - | - |
- - (-) |
31,000 |
1 0 (0.00%) |
1 | 1 | 14 |
- | - | - |
- - (-) |
30,750 |
1 0 (0.00%) |
1 | 1 | 3 |
- | - | - |
- - (-) |
30,500 |
1 0 (0.00%) |
1 | 1 | 4 |
- | - | - |
- - (-) |
30,250 |
1 0 (0.00%) |
1 | 1 | 5 |
- | - | - |
- - (-) |
30,000 |
1 0 (0.00%) |
1 | 1 | 16 |
- | - | - |
- - (-) |
29,750 |
1 0 (0.00%) |
1 | 1 | 29 |
- | - | - |
- - (-) |
29,500 |
1 0 (0.00%) |
1 | 1 | 10 |
- | - | - |
- - (-) |
29,250 |
1 0 (0.00%) |
1 | 1 | 2 |
- | - | - |
- - (-) |
29,000 |
1 0 (0.00%) |
1 | 1 | 5 |
- | - | - |
- - (-) |
28,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
28,500 |
1 0 (0.00%) |
1 | 1 | 2 |
- | - | - |
- - (-) |
28,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
28,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,750 |
1 0 (0.00%) |
1 | 1 | 2 |
- | - | - |
- - (-) |
27,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,250 |
1 0 (0.00%) |
1 | 1 | 1 |
- | - | - |
- - (-) |
27,000 |
1 0 (0.00%) |
1 | 1 | 7 |
- | - | - |
- - (-) |
26,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
25,000 |
1 0 (0.00%) |
1 | 1 | 1 |
- | - | - |
- - (-) |
24,000 |
1 0 (0.00%) |
1 | 1 | 3 |
- | - | - |
- - (-) |
23,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
22,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
20,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
19,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
18,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
17,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
16,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
15,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
14,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
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。