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 |
- | - | - |
- - (-) |
60,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
59,000 |
- - (-) |
- | - | - |
75 | 1 | 1 |
1 - (-) |
58,000 |
- - (-) |
- | - | - |
67 | 1 | 2 |
2 - (-) |
57,000 |
- - (-) |
- | - | - |
16 | 1 | 1 |
1 - (-) |
56,000 |
- - (-) |
- | - | - |
49 | 1 | 2 |
1 0 (0.00%) |
55,000 |
- - (-) |
- | - | - |
23 | 2 | 4 |
4 +2 (+100.00%) |
54,000 |
- - (-) |
- | - | - |
60 | 4 | 6 |
5 +1 (+25.00%) |
53,000 |
- - (-) |
- | - | - |
62 | 7 | 10 |
9 +3 (+50.00%) |
52,000 |
- - (-) |
- | - | - |
208 | 13 | 21 |
15 +3 (+25.00%) |
51,000 |
- - (-) |
- | - | - |
454 | 23 | 42 |
33 +8 (+32.00%) |
50,000 |
- - (-) |
- | - | - |
422 | 57 | 93 |
80 +23 (+40.35%) |
49,000 |
- - (-) |
- | - | - |
497 | 125 | 200 |
175 +55 (+45.83%) |
48,000 |
- - (-) |
- | - | - |
521 | 280 | 405 |
350 +80 (+29.63%) |
47,000 |
1,785 - (-) |
1,785 | 1,770 | 2 |
14 | 305 | 395 |
370 +105 (+39.62%) |
46,875 |
- - (-) |
- | - | - |
23 | 375 | 450 |
405 +115 (+39.66%) |
46,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
46,625 |
- - (-) |
- | - | - |
163 | 405 | 565 |
500 +120 (+31.58%) |
46,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
46,375 |
- - (-) |
- | - | - |
33 | 485 | 605 |
565 +150 (+36.14%) |
46,250 |
- - (-) |
- | - | - |
7 | 615 | 700 |
700 +190 (+37.25%) |
46,125 |
- - (-) |
- | - | - |
166 | 550 | 755 |
700 +170 (+32.08%) |
46,000 |
1,100 -340 (-23.61%) |
1,280 | 1,100 | 12 |
- | - | - |
- - (-) |
45,875 |
- - (-) |
- | - | - |
79 | 705 | 865 |
820 +235 (+40.17%) |
45,750 |
- - (-) |
- | - | - |
17 | 785 | 910 |
910 +280 (+44.44%) |
45,625 |
910 - (-) |
910 | 910 | 1 |
110 | 760 | 995 |
940 +275 (+41.35%) |
45,500 |
855 -295 (-25.65%) |
1,035 | 855 | 26 |
13 | 900 | 1,035 |
1,035 +485 (+88.18%) |
45,375 |
- - (-) |
- | - | - |
18 | 895 | 1,130 |
1,130 +355 (+45.81%) |
45,250 |
760 -250 (-24.75%) |
865 | 760 | 9 |
4 | 1,045 | 1,175 |
1,175 +300 (+34.29%) |
45,125 |
705 - (-) |
820 | 705 | 17 |
87 | 1,090 | 1,300 |
1,215 +265 (+27.89%) |
45,000 |
645 -200 (-23.67%) |
800 | 645 | 129 |
- | - | - |
- - (-) |
44,875 |
610 -390 (-39.00%) |
710 | 610 | 8 |
4 | 1,285 | 1,320 |
1,320 +255 (+23.94%) |
44,750 |
575 -190 (-24.84%) |
660 | 565 | 22 |
- | - | - |
- - (-) |
44,625 |
620 - (-) |
620 | 620 | 6 |
8 | 1,420 | 1,560 |
1,520 +280 (+22.58%) |
44,500 |
495 -170 (-25.56%) |
605 | 490 | 60 |
- | - | - |
- - (-) |
44,375 |
455 -340 (-42.77%) |
545 | 455 | 22 |
1 | 1,605 | 1,605 |
1,605 +225 (+16.30%) |
44,250 |
430 -145 (-25.22%) |
500 | 430 | 25 |
- | - | - |
- - (-) |
44,125 |
455 -40 (-8.08%) |
475 | 450 | 11 |
38 | 1,690 | 2,005 |
1,980 +330 (+20.00%) |
44,000 |
385 -115 (-23.00%) |
465 | 375 | 231 |
- | - | - |
- - (-) |
43,875 |
350 - (-) |
350 | 350 | 1 |
- | - | - |
- - (-) |
43,750 |
320 -125 (-28.09%) |
380 | 320 | 16 |
- | - | - |
- - (-) |
43,625 |
- - (-) |
- | - | - |
5 | 2,210 | 2,315 |
2,315 +675 (+41.16%) |
43,500 |
290 -75 (-20.55%) |
365 | 280 | 71 |
- | - | - |
- - (-) |
43,375 |
300 -55 (-15.49%) |
300 | 300 | 1 |
- | - | - |
- - (-) |
43,250 |
250 -85 (-25.37%) |
290 | 245 | 48 |
- | - | - |
- - (-) |
43,125 |
- - (-) |
- | - | - |
1 | 2,600 | 2,600 |
2,600 +260 (+11.11%) |
43,000 |
220 -60 (-21.43%) |
275 | 215 | 263 |
- | - | - |
- - (-) |
42,875 |
200 -70 (-25.93%) |
205 | 200 | 6 |
- | - | - |
- - (-) |
42,750 |
195 -60 (-23.53%) |
235 | 190 | 22 |
- | - | - |
- - (-) |
42,625 |
180 -50 (-21.74%) |
185 | 180 | 25 |
- | - | - |
- - (-) |
42,500 |
170 -45 (-20.93%) |
205 | 165 | 98 |
- | - | - |
- - (-) |
42,375 |
160 -40 (-20.00%) |
175 | 160 | 7 |
- | - | - |
- - (-) |
42,250 |
150 -45 (-23.08%) |
170 | 150 | 17 |
- | - | - |
- - (-) |
42,125 |
140 -35 (-20.00%) |
160 | 140 | 3 |
- | - | - |
- - (-) |
42,000 |
135 -30 (-18.18%) |
165 | 130 | 210 |
- | - | - |
- - (-) |
41,875 |
130 -35 (-21.21%) |
145 | 130 | 59 |
- | - | - |
- - (-) |
41,750 |
115 -40 (-25.81%) |
145 | 115 | 34 |
- | - | - |
- - (-) |
41,625 |
110 -35 (-24.14%) |
125 | 110 | 6 |
- | - | - |
- - (-) |
41,500 |
105 -30 (-22.22%) |
130 | 105 | 221 |
- | - | - |
- - (-) |
41,375 |
100 -30 (-23.08%) |
105 | 100 | 9 |
- | - | - |
- - (-) |
41,250 |
91 -24 (-20.87%) |
105 | 91 | 29 |
- | - | - |
- - (-) |
41,125 |
89 -26 (-22.61%) |
100 | 89 | 4 |
- | - | - |
- - (-) |
41,000 |
81 -24 (-22.86%) |
105 | 81 | 158 |
- | - | - |
- - (-) |
40,875 |
79 -19 (-19.39%) |
91 | 79 | 5 |
- | - | - |
- - (-) |
40,750 |
73 -24 (-24.74%) |
88 | 73 | 61 |
- | - | - |
- - (-) |
40,625 |
71 -59 (-45.38%) |
77 | 71 | 3 |
- | - | - |
- - (-) |
40,500 |
67 -19 (-22.09%) |
81 | 67 | 117 |
- | - | - |
- - (-) |
40,375 |
64 -16 (-20.00%) |
74 | 63 | 13 |
- | - | - |
- - (-) |
40,250 |
63 -15 (-19.23%) |
73 | 59 | 13 |
- | - | - |
- - (-) |
40,125 |
57 -17 (-22.97%) |
63 | 57 | 12 |
- | - | - |
- - (-) |
40,000 |
51 -20 (-28.17%) |
67 | 51 | 190 |
- | - | - |
- - (-) |
39,875 |
52 -15 (-22.39%) |
62 | 52 | 19 |
- | - | - |
- - (-) |
39,750 |
50 -14 (-21.88%) |
59 | 49 | 50 |
- | - | - |
- - (-) |
39,625 |
48 -14 (-22.58%) |
57 | 48 | 9 |
- | - | - |
- - (-) |
39,500 |
45 -15 (-25.00%) |
55 | 45 | 297 |
- | - | - |
- - (-) |
39,375 |
43 - (-) |
52 | 43 | 68 |
- | - | - |
- - (-) |
39,250 |
42 -12 (-22.22%) |
51 | 42 | 50 |
- | - | - |
- - (-) |
39,125 |
41 -12 (-22.64%) |
47 | 41 | 148 |
- | - | - |
- - (-) |
39,000 |
37 -13 (-26.00%) |
48 | 37 | 264 |
- | - | - |
- - (-) |
38,875 |
38 -27 (-41.54%) |
45 | 38 | 29 |
- | - | - |
- - (-) |
38,750 |
38 -8 (-17.39%) |
42 | 38 | 29 |
- | - | - |
- - (-) |
38,625 |
36 -8 (-18.18%) |
41 | 36 | 23 |
- | - | - |
- - (-) |
38,500 |
33 -10 (-23.26%) |
41 | 32 | 38 |
- | - | - |
- - (-) |
38,375 |
30 -11 (-26.83%) |
36 | 30 | 10 |
- | - | - |
- - (-) |
38,250 |
32 -8 (-20.00%) |
35 | 32 | 13 |
- | - | - |
- - (-) |
38,125 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
38,000 |
27 -8 (-22.86%) |
36 | 27 | 40 |
- | - | - |
- - (-) |
37,875 |
27 -9 (-25.00%) |
29 | 27 | 3 |
- | - | - |
- - (-) |
37,750 |
26 -9 (-25.71%) |
32 | 26 | 5 |
- | - | - |
- - (-) |
37,625 |
26 -8 (-23.53%) |
26 | 26 | 1 |
- | - | - |
- - (-) |
37,500 |
24 -8 (-25.00%) |
32 | 24 | 17 |
- | - | - |
- - (-) |
37,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
37,000 |
21 -7 (-25.00%) |
27 | 21 | 32 |
- | - | - |
- - (-) |
36,750 |
20 -6 (-23.08%) |
26 | 20 | 3 |
- | - | - |
- - (-) |
36,500 |
20 -5 (-20.00%) |
24 | 19 | 5 |
- | - | - |
- - (-) |
36,250 |
23 -1 (-4.17%) |
23 | 23 | 1 |
- | - | - |
- - (-) |
36,000 |
17 -5 (-22.73%) |
22 | 16 | 42 |
- | - | - |
- - (-) |
35,750 |
15 -7 (-31.82%) |
16 | 15 | 3 |
- | - | - |
- - (-) |
35,500 |
15 -4 (-21.05%) |
20 | 15 | 12 |
- | - | - |
- - (-) |
35,250 |
14 -4 (-22.22%) |
14 | 14 | 1 |
- | - | - |
- - (-) |
35,000 |
13 -5 (-27.78%) |
17 | 13 | 33 |
- | - | - |
- - (-) |
34,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
34,500 |
13 -2 (-13.33%) |
16 | 13 | 5 |
- | - | - |
- - (-) |
34,250 |
15 -2 (-11.76%) |
15 | 15 | 2 |
- | - | - |
- - (-) |
34,000 |
11 -4 (-26.67%) |
14 | 11 | 32 |
- | - | - |
- - (-) |
33,750 |
11 -2 (-15.38%) |
11 | 11 | 1 |
- | - | - |
- - (-) |
33,500 |
10 -2 (-16.67%) |
12 | 10 | 10 |
- | - | - |
- - (-) |
33,250 |
10 -6 (-37.50%) |
10 | 10 | 10 |
- | - | - |
- - (-) |
33,000 |
9 -3 (-25.00%) |
11 | 8 | 24 |
- | - | - |
- - (-) |
32,750 |
9 -1 (-10.00%) |
9 | 9 | 6 |
- | - | - |
- - (-) |
32,500 |
8 -2 (-20.00%) |
10 | 8 | 5 |
- | - | - |
- - (-) |
32,250 |
9 -1 (-10.00%) |
10 | 8 | 7 |
- | - | - |
- - (-) |
32,000 |
8 -2 (-20.00%) |
10 | 8 | 15 |
- | - | - |
- - (-) |
31,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,500 |
7 -2 (-22.22%) |
9 | 7 | 14 |
- | - | - |
- - (-) |
31,250 |
7 -2 (-22.22%) |
8 | 7 | 2 |
- | - | - |
- - (-) |
31,000 |
6 -3 (-33.33%) |
9 | 6 | 24 |
- | - | - |
- - (-) |
30,750 |
6 -2 (-25.00%) |
6 | 6 | 4 |
- | - | - |
- - (-) |
30,500 |
5 -2 (-28.57%) |
6 | 5 | 12 |
- | - | - |
- - (-) |
30,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
30,000 |
6 -1 (-14.29%) |
7 | 5 | 20 |
- | - | - |
- - (-) |
29,750 |
6 -1 (-14.29%) |
6 | 6 | 10 |
- | - | - |
- - (-) |
29,500 |
5 -1 (-16.67%) |
5 | 5 | 15 |
- | - | - |
- - (-) |
29,250 |
5 -1 (-16.67%) |
6 | 5 | 11 |
- | - | - |
- - (-) |
29,000 |
5 -1 (-16.67%) |
5 | 5 | 3 |
- | - | - |
- - (-) |
28,750 |
5 -1 (-16.67%) |
5 | 5 | 6 |
- | - | - |
- - (-) |
28,500 |
5 -1 (-16.67%) |
5 | 5 | 6 |
- | - | - |
- - (-) |
28,250 |
4 -1 (-20.00%) |
4 | 4 | 1 |
- | - | - |
- - (-) |
28,000 |
4 -1 (-20.00%) |
5 | 4 | 31 |
- | - | - |
- - (-) |
27,750 |
4 -1 (-20.00%) |
5 | 4 | 5 |
- | - | - |
- - (-) |
27,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
27,250 |
4 -1 (-20.00%) |
4 | 4 | 3 |
- | - | - |
- - (-) |
27,000 |
3 -1 (-25.00%) |
5 | 3 | 64 |
- | - | - |
- - (-) |
26,000 |
3 -1 (-25.00%) |
4 | 3 | 21 |
- | - | - |
- - (-) |
25,000 |
3 0 (0.00%) |
3 | 3 | 21 |
- | - | - |
- - (-) |
24,000 |
2 -1 (-33.33%) |
3 | 2 | 14 |
- | - | - |
- - (-) |
23,000 |
2 -1 (-33.33%) |
3 | 2 | 32 |
- | - | - |
- - (-) |
22,000 |
2 0 (0.00%) |
2 | 2 | 2 |
- | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
20,000 |
2 0 (0.00%) |
2 | 2 | 2 |
- | - | - |
- - (-) |
19,000 |
2 0 (0.00%) |
2 | 2 | 4 |
- | - | - |
- - (-) |
18,000 |
1 -1 (-50.00%) |
1 | 1 | 23 |
- | - | - |
- - (-) |
17,000 |
1 0 (0.00%) |
1 | 1 | 63 |
- | - | - |
- - (-) |
16,000 |
1 0 (0.00%) |
1 | 1 | 35 |
- | - | - |
- - (-) |
15,000 |
1 0 (0.00%) |
1 | 1 | 21 |
- | - | - |
- - (-) |
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。