| 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 |
- - (-) |
- | - | - |
| 1 | 1 | 1 |
1 0 (0.00%) |
70,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
69,000 |
- - (-) |
- | - | - |
| 5 | 1 | 2 |
2 +1 (+100.00%) |
68,000 |
- - (-) |
- | - | - |
| 6 | 1 | 2 |
2 0 (0.00%) |
67,000 |
- - (-) |
- | - | - |
| 21 | 1 | 2 |
1 0 (0.00%) |
66,000 |
- - (-) |
- | - | - |
| 12 | 3 | 4 |
3 -1 (-25.00%) |
65,000 |
- - (-) |
- | - | - |
| 14 | 5 | 6 |
5 +1 (+25.00%) |
64,500 |
- - (-) |
- | - | - |
| 53 | 6 | 8 |
6 0 (0.00%) |
64,000 |
- - (-) |
- | - | - |
| 37 | 9 | 11 |
9 +1 (+12.50%) |
63,500 |
- - (-) |
- | - | - |
| 567 | 11 | 16 |
11 0 (0.00%) |
63,000 |
- - (-) |
- | - | - |
| 24 | 17 | 22 |
19 +3 (+18.75%) |
62,500 |
- - (-) |
- | - | - |
| 69 | 23 | 30 |
23 +2 (+9.52%) |
62,000 |
- - (-) |
- | - | - |
| 2 | 30 | 31 |
30 +7 (+30.43%) |
61,875 |
- - (-) |
- | - | - |
| 3 | 29 | 35 |
30 +10 (+50.00%) |
61,750 |
- - (-) |
- | - | - |
| 2 | 33 | 40 |
40 +11 (+37.93%) |
61,625 |
- - (-) |
- | - | - |
| 44 | 32 | 44 |
33 +3 (+10.00%) |
61,500 |
- - (-) |
- | - | - |
| 4 | 34 | 40 |
34 +7 (+25.93%) |
61,375 |
- - (-) |
- | - | - |
| 7 | 33 | 47 |
33 0 (0.00%) |
61,250 |
- - (-) |
- | - | - |
| 3 | 39 | 42 |
39 +9 (+30.00%) |
61,125 |
- - (-) |
- | - | - |
| 128 | 35 | 61 |
35 -3 (-7.89%) |
61,000 |
- - (-) |
- | - | - |
| 3 | 48 | 61 |
48 +7 (+17.07%) |
60,875 |
- - (-) |
- | - | - |
| 3 | 50 | 54 |
52 +7 (+15.56%) |
60,750 |
- - (-) |
- | - | - |
| 1 | 63 | 63 |
63 +11 (+21.15%) |
60,625 |
- - (-) |
- | - | - |
| 32 | 41 | 80 |
41 -14 (-25.45%) |
60,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
60,375 |
- - (-) |
- | - | - |
| 6 | 67 | 83 |
67 +4 (+6.35%) |
60,250 |
- - (-) |
- | - | - |
| 1 | 82 | 82 |
82 +19 (+30.16%) |
60,125 |
- - (-) |
- | - | - |
| 218 | 62 | 116 |
62 -11 (-15.07%) |
60,000 |
- - (-) |
- | - | - |
| 7 | 90 | 101 |
90 +20 (+28.57%) |
59,875 |
- - (-) |
- | - | - |
| 5 | 78 | 110 |
78 -10 (-11.36%) |
59,750 |
- - (-) |
- | - | - |
| 1 | 95 | 95 |
95 -1 (-1.04%) |
59,625 |
- - (-) |
- | - | - |
| 76 | 99 | 146 |
99 +4 (+4.21%) |
59,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
59,375 |
- - (-) |
- | - | - |
| 3 | 168 | 174 |
172 +50 (+40.98%) |
59,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
59,125 |
- - (-) |
- | - | - |
| 111 | 105 | 194 |
110 -28 (-20.29%) |
59,000 |
- - (-) |
- | - | - |
| 3 | 153 | 187 |
153 +3 (+2.00%) |
58,875 |
- - (-) |
- | - | - |
| 7 | 155 | 212 |
155 +2 (+1.31%) |
58,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
58,625 |
- - (-) |
- | - | - |
| 58 | 143 | 250 |
143 -30 (-17.34%) |
58,500 |
- - (-) |
- | - | - |
| 1 | 206 | 206 |
206 +96 (+87.27%) |
58,375 |
- - (-) |
- | - | - |
| 4 | 212 | 252 |
217 +27 (+14.21%) |
58,250 |
- - (-) |
- | - | - |
| 9 | 234 | 300 |
234 +111 (+90.24%) |
58,125 |
- - (-) |
- | - | - |
| 111 | 183 | 330 |
183 -46 (-20.09%) |
58,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,875 |
- - (-) |
- | - | - |
| 17 | 246 | 360 |
255 -10 (-3.77%) |
57,750 |
- - (-) |
- | - | - |
| 4 | 291 | 291 |
291 +130 (+80.75%) |
57,625 |
- - (-) |
- | - | - |
| 40 | 245 | 400 |
245 -53 (-17.79%) |
57,500 |
- - (-) |
- | - | - |
| 1 | 340 | 340 |
340 +158 (+86.81%) |
57,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
57,125 |
- - (-) |
- | - | - |
| 89 | 310 | 525 |
310 -65 (-17.33%) |
57,000 |
- - (-) |
- | - | - |
| 4 | 405 | 435 |
420 0 (0.00%) |
56,875 |
- - (-) |
- | - | - |
| 1 | 470 | 470 |
470 +50 (+11.90%) |
56,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
56,625 |
- - (-) |
- | - | - |
| 51 | 470 | 645 |
470 -15 (-3.09%) |
56,500 |
- - (-) |
- | - | - |
| 4 | 525 | 560 |
525 +190 (+56.72%) |
56,375 |
- - (-) |
- | - | - |
| 2 | 555 | 575 |
555 +5 (+0.91%) |
56,250 |
- - (-) |
- | - | - |
| 3 | 595 | 615 |
595 +10 (+1.71%) |
56,125 |
- - (-) |
- | - | - |
| 119 | 510 | 815 |
520 -90 (-14.75%) |
56,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,750 |
- - (-) |
- | - | - |
| 3 | 735 | 770 |
735 - (-) |
55,625 |
- - (-) |
- | - | - |
| 15 | 720 | 945 |
720 -15 (-2.04%) |
55,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,375 |
- - (-) |
- | - | - |
| 1 | 795 | 795 |
795 - (-) |
55,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,125 |
- - (-) |
- | - | - |
| 65 | 815 | 1,185 |
815 -105 (-11.41%) |
55,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,625 |
- - (-) |
- | - | - |
| 32 | 1,110 | 1,320 |
1,110 -10 (-0.89%) |
54,500 |
2,150 - (-) |
2,150 | 1,975 | 2 |
| - | - | - |
- - (-) |
54,375 |
- - (-) |
- | - | - |
| 13 | 1,110 | 1,400 |
1,110 +325 (+41.40%) |
54,250 |
1,890 - (-) |
1,890 | 1,890 | 1 |
| - | - | - |
- - (-) |
54,125 |
- - (-) |
- | - | - |
| 105 | 1,220 | 1,695 |
1,220 -95 (-7.22%) |
54,000 |
1,950 +10 (+0.52%) |
1,950 | 1,750 | 12 |
| - | - | - |
- - (-) |
53,875 |
- - (-) |
- | - | - |
| 30 | 1,475 | 1,600 |
1,475 +5 (+0.34%) |
53,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,625 |
- - (-) |
- | - | - |
| 6 | 1,630 | 1,720 |
1,665 +55 (+3.42%) |
53,500 |
1,580 -130 (-7.60%) |
1,735 | 1,525 | 5 |
| - | - | - |
- - (-) |
53,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,125 |
- - (-) |
- | - | - |
| 2 | 2,020 | 2,070 |
2,070 +155 (+8.09%) |
53,000 |
1,560 +25 (+1.63%) |
1,640 | 1,330 | 49 |
| - | - | - |
- - (-) |
52,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,750 |
1,270 -120 (-8.63%) |
1,270 | 1,270 | 1 |
| - | - | - |
- - (-) |
52,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,500 |
1,195 -120 (-9.13%) |
1,310 | 1,195 | 4 |
| - | - | - |
- - (-) |
52,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,250 |
1,250 -545 (-30.36%) |
1,250 | 1,250 | 2 |
| - | - | - |
- - (-) |
52,125 |
- - (-) |
- | - | - |
| 3 | 2,930 | 2,940 |
2,930 +390 (+15.35%) |
52,000 |
1,160 -50 (-4.13%) |
1,160 | 1,000 | 33 |
| - | - | - |
- - (-) |
51,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,750 |
1,000 -85 (-7.83%) |
1,000 | 1,000 | 1 |
| - | - | - |
- - (-) |
51,625 |
995 -525 (-34.54%) |
995 | 930 | 2 |
| - | - | - |
- - (-) |
51,500 |
1,025 -5 (-0.49%) |
1,025 | 900 | 5 |
| - | - | - |
- - (-) |
51,375 |
875 - (-) |
875 | 875 | 1 |
| - | - | - |
- - (-) |
51,250 |
990 +15 (+1.54%) |
990 | 990 | 1 |
| - | - | - |
- - (-) |
51,125 |
960 -255 (-20.99%) |
960 | 820 | 2 |
| 1 | 3,590 | 3,590 |
3,590 +1,010 (+39.15%) |
51,000 |
920 -15 (-1.60%) |
935 | 780 | 70 |
| - | - | - |
- - (-) |
50,875 |
865 -330 (-27.62%) |
865 | 865 | 2 |
| - | - | - |
- - (-) |
50,750 |
750 -475 (-38.78%) |
750 | 750 | 1 |
| - | - | - |
- - (-) |
50,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,500 |
790 -20 (-2.47%) |
820 | 690 | 21 |
| - | - | - |
- - (-) |
50,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,000 |
725 +20 (+2.84%) |
740 | 595 | 106 |
| - | - | - |
- - (-) |
49,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,500 |
625 +10 (+1.63%) |
645 | 570 | 6 |
| - | - | - |
- - (-) |
49,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,250 |
550 - (-) |
550 | 550 | 1 |
| - | - | - |
- - (-) |
49,125 |
620 +50 (+8.77%) |
620 | 620 | 1 |
| - | - | - |
- - (-) |
49,000 |
510 -40 (-7.27%) |
600 | 465 | 51 |
| - | - | - |
- - (-) |
48,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,750 |
585 +75 (+14.71%) |
585 | 585 | 1 |
| - | - | - |
- - (-) |
48,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,500 |
495 +5 (+1.02%) |
495 | 450 | 8 |
| - | - | - |
- - (-) |
48,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,000 |
445 +15 (+3.49%) |
455 | 360 | 43 |
| - | - | - |
- - (-) |
47,750 |
400 +5 (+1.27%) |
400 | 400 | 1 |
| - | - | - |
- - (-) |
47,500 |
400 +15 (+3.90%) |
400 | 325 | 8 |
| - | - | - |
- - (-) |
47,250 |
350 -20 (-5.41%) |
360 | 350 | 3 |
| - | - | - |
- - (-) |
47,000 |
325 -15 (-4.41%) |
360 | 290 | 44 |
| - | - | - |
- - (-) |
46,750 |
335 +25 (+8.06%) |
340 | 276 | 4 |
| - | - | - |
- - (-) |
46,500 |
330 +40 (+13.79%) |
330 | 260 | 10 |
| - | - | - |
- - (-) |
46,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
46,000 |
280 +9 (+3.32%) |
297 | 233 | 29 |
| - | - | - |
- - (-) |
45,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,500 |
240 0 (0.00%) |
240 | 209 | 3 |
| - | - | - |
- - (-) |
45,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,000 |
218 +1 (+0.46%) |
245 | 186 | 103 |
| - | - | - |
- - (-) |
44,750 |
203 -1 (-0.49%) |
203 | 179 | 2 |
| - | - | - |
- - (-) |
44,500 |
175 -15 (-7.89%) |
175 | 168 | 3 |
| - | - | - |
- - (-) |
44,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,000 |
189 +8 (+4.42%) |
204 | 155 | 50 |
| - | - | - |
- - (-) |
43,750 |
162 -7 (-4.14%) |
162 | 162 | 1 |
| - | - | - |
- - (-) |
43,500 |
173 +12 (+7.45%) |
173 | 156 | 7 |
| - | - | - |
- - (-) |
43,250 |
153 0 (0.00%) |
153 | 150 | 2 |
| - | - | - |
- - (-) |
43,000 |
150 +6 (+4.17%) |
170 | 127 | 31 |
| - | - | - |
- - (-) |
42,750 |
141 +2 (+1.44%) |
141 | 141 | 1 |
| - | - | - |
- - (-) |
42,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,250 |
122 -5 (-3.94%) |
122 | 122 | 1 |
| - | - | - |
- - (-) |
42,000 |
126 +13 (+11.50%) |
140 | 105 | 29 |
| - | - | - |
- - (-) |
41,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
41,500 |
111 +7 (+6.73%) |
114 | 109 | 3 |
| - | - | - |
- - (-) |
41,250 |
110 +15 (+15.79%) |
110 | 103 | 8 |
| - | - | - |
- - (-) |
41,000 |
106 +8 (+8.16%) |
119 | 90 | 22 |
| - | - | - |
- - (-) |
40,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
40,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
40,250 |
92 +7 (+8.24%) |
92 | 92 | 1 |
| - | - | - |
- - (-) |
40,000 |
85 0 (0.00%) |
104 | 75 | 103 |
| - | - | - |
- - (-) |
39,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
39,500 |
85 +6 (+7.59%) |
88 | 70 | 12 |
| - | - | - |
- - (-) |
39,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
39,000 |
82 +17 (+26.15%) |
82 | 66 | 2 |
| - | - | - |
- - (-) |
38,750 |
76 +7 (+10.14%) |
76 | 68 | 4 |
| - | - | - |
- - (-) |
38,500 |
77 +16 (+26.23%) |
77 | 70 | 3 |
| - | - | - |
- - (-) |
38,250 |
74 - (-) |
74 | 74 | 1 |
| - | - | - |
- - (-) |
38,000 |
74 +12 (+19.35%) |
74 | 54 | 31 |
| - | - | - |
- - (-) |
37,750 |
61 +5 (+8.93%) |
61 | 61 | 2 |
| - | - | - |
- - (-) |
37,500 |
66 +14 (+26.92%) |
66 | 66 | 1 |
| - | - | - |
- - (-) |
37,250 |
57 -39 (-40.63%) |
57 | 57 | 1 |
| - | - | - |
- - (-) |
37,000 |
61 +11 (+22.00%) |
61 | 49 | 2 |
| - | - | - |
- - (-) |
36,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,500 |
58 +13 (+28.89%) |
58 | 44 | 8 |
| - | - | - |
- - (-) |
36,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,000 |
50 +5 (+11.11%) |
50 | 39 | 47 |
| - | - | - |
- - (-) |
35,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,500 |
47 +8 (+20.51%) |
47 | 39 | 2 |
| - | - | - |
- - (-) |
35,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,000 |
40 0 (0.00%) |
46 | 34 | 52 |
| - | - | - |
- - (-) |
34,750 |
40 +4 (+11.11%) |
40 | 40 | 1 |
| - | - | - |
- - (-) |
34,500 |
39 +6 (+18.18%) |
39 | 35 | 4 |
| - | - | - |
- - (-) |
34,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,000 |
32 0 (0.00%) |
39 | 29 | 19 |
| - | - | - |
- - (-) |
33,750 |
35 +4 (+12.90%) |
35 | 34 | 4 |
| - | - | - |
- - (-) |
33,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,000 |
29 +3 (+11.54%) |
33 | 26 | 23 |
| - | - | - |
- - (-) |
32,750 |
30 +4 (+15.38%) |
30 | 30 | 2 |
| - | - | - |
- - (-) |
32,500 |
29 +5 (+20.83%) |
29 | 29 | 1 |
| - | - | - |
- - (-) |
32,250 |
25 +2 (+8.70%) |
25 | 25 | 1 |
| - | - | - |
- - (-) |
32,000 |
23 -1 (-4.17%) |
26 | 22 | 16 |
| - | - | - |
- - (-) |
31,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,000 |
21 +1 (+5.00%) |
23 | 19 | 14 |
| - | - | - |
- - (-) |
30,750 |
20 -13 (-39.39%) |
20 | 20 | 1 |
| - | - | - |
- - (-) |
30,500 |
21 +1 (+5.00%) |
21 | 21 | 1 |
| - | - | - |
- - (-) |
30,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,000 |
16 -2 (-11.11%) |
20 | 16 | 37 |
| - | - | - |
- - (-) |
29,750 |
17 -1 (-5.56%) |
17 | 17 | 4 |
| - | - | - |
- - (-) |
29,500 |
17 +1 (+6.25%) |
17 | 17 | 1 |
| - | - | - |
- - (-) |
29,000 |
16 +2 (+14.29%) |
16 | 13 | 14 |
| - | - | - |
- - (-) |
28,000 |
13 +1 (+8.33%) |
13 | 11 | 16 |
| - | - | - |
- - (-) |
27,000 |
10 -1 (-9.09%) |
11 | 9 | 19 |
| - | - | - |
- - (-) |
26,000 |
11 +3 (+37.50%) |
11 | 8 | 5 |
| - | - | - |
- - (-) |
25,000 |
7 0 (0.00%) |
8 | 7 | 23 |
| - | - | - |
- - (-) |
24,000 |
6 0 (0.00%) |
8 | 6 | 24 |
| - | - | - |
- - (-) |
23,000 |
5 0 (0.00%) |
5 | 5 | 29 |
| - | - | - |
- - (-) |
22,000 |
3 -1 (-25.00%) |
5 | 3 | 8 |
| - | - | - |
- - (-) |
21,000 |
3 -1 (-25.00%) |
3 | 3 | 1 |
| - | - | - |
- - (-) |
20,000 |
3 0 (0.00%) |
3 | 3 | 28 |
| - | - | - |
- - (-) |
18,000 |
2 0 (0.00%) |
2 | 2 | 3 |
| - | - | - |
- - (-) |
16,000 |
2 +1 (+100.00%) |
2 | 2 | 7 |
| - | - | - |
- - (-) |
14,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
12,000 |
1 0 (0.00%) |
1 | 1 | 49 |
| - | - | - |
- - (-) |
10,000 |
1 0 (0.00%) |
1 | 1 | 20 |
| 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。