2025年04月17日 20:00
| 原資産 | 34396.28 | |||||
| 短期金利 | 0.45% | |||||
| 期近修正ATM（残存日数24.75日換算） | ||||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 28.901% | 29.393% | 29.846% | 26.232% | 26.238% | -2.663 | |
| ATR | 瞬間 | 39.448% | -5.608 | |||
| 5日 | 59.966% | -9.381 | ||||
| 20日 | 70.955% | -2.388 | ||||
| 60日 | 53.286% | +0.203 | ||||
| 5月限 | 残存日数 | 15.7 | ||||
| 修正ATM | 補正値 | 10 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 29.497% | 30.182% | 30.734% | 26.245% | 26.245% | -3.253 | |
| 歪み率 | 6.884% | +0.219 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 20000 | 84.409% | 86.542% | 82.635% | 83.908% | -0.277 | |
| 21000 | 78.898% | 80.776% | 77.393% | 78.425% | -0.415 | |
| 22000 | 76.144% | 76.144% | 72.518% | 73.351% | -0.554 | |
| 23000 | 70.901% | 71.629% | 67.529% | 68.640% | -0.692 | |
| 24000 | 66.449% | 66.449% | 63.086% | 64.076% | -0.831 | |
| 25000 | 62.249% | 62.249% | 58.592% | 59.258% | -0.969 | |
| 26000 | 57.213% | 57.213% | 54.277% | 55.036% | -1.108 | |
| 27000 | 53.076% | 53.076% | 50.129% | 50.988% | -1.246 | |
| 27500 | 50.500% | 50.730% | 45.334% | 48.904% | -1.315 | |
| 27750 | 48.972% | 49.800% | 47.099% | 47.858% | -1.350 | |
| 28000 | 48.997% | 48.997% | 46.057% | 46.811% | -1.384 | |
| 28250 | 44.895% | 47.883% | 44.895% | 45.819% | -1.419 | |
| 28500 | 46.909% | 46.981% | 44.189% | 44.794% | -1.454 | |
| 28750 | 45.044% | 46.150% | 43.248% | 43.968% | -1.488 | |
| 29000 | 45.005% | 45.213% | 42.318% | 43.143% | -1.523 | |
| 29125 | − | − | − | 42.698% | -1.537 | |
| 29250 | 42.228% | 44.573% | 41.483% | 42.253% | -1.551 | |
| 29375 | − | − | − | 41.830% | -1.565 | |
| 29500 | 42.775% | 43.602% | 40.584% | 41.406% | -1.579 | |
| 29625 | − | − | − | 41.008% | -1.593 | |
| 29750 | 41.912% | 42.787% | 39.486% | 40.610% | -1.607 | |
| 29875 | − | − | − | 40.171% | -1.621 | |
| 30000 | 42.241% | 42.241% | 38.648% | 39.732% | -1.635 | |
| 30125 | − | − | − | 39.327% | -1.651 | |
| 30250 | 40.789% | 41.287% | 38.078% | 38.922% | -1.666 | |
| 30375 | − | − | − | 38.448% | -1.682 | |
| 30500 | 40.966% | 40.966% | 37.204% | 37.974% | -1.697 | |
| 30625 | − | − | − | 37.613% | -1.712 | |
| 30750 | 37.994% | 39.729% | 36.440% | 37.252% | -1.728 | |
| 30875 | − | − | − | 36.846% | -1.743 | |
| 31000 | 38.137% | 38.890% | 35.799% | 36.440% | -1.759 | |
| 31125 | − | − | − | 35.991% | -1.774 | |
| 31250 | 34.434% | 38.238% | 34.434% | 35.542% | -1.790 | |
| 31375 | − | − | − | 35.092% | -1.805 | |
| 31500 | 37.844% | 37.844% | 34.298% | 34.643% | -1.821 | |
| 31625 | − | − | − | 34.210% | -1.836 | |
| 31750 | 34.176% | 36.720% | 33.460% | 33.778% | -1.852 | |
| 31875 | − | − | − | 33.345% | -1.867 | |
| 32000 | 36.284% | 36.284% | 32.806% | 32.912% | -1.883 | |
| 32125 | − | − | − | 32.538% | -1.898 | |
| 32250 | 35.520% | 35.520% | 32.011% | 32.164% | -1.914 | |
| 32375 | − | − | − | 31.790% | -1.929 | |
| 32500 | 34.568% | 34.648% | 31.337% | 31.416% | -1.945 | |
| 32625 | − | − | − | 31.063% | -1.960 | |
| 32750 | 33.600% | 33.945% | 30.655% | 30.709% | -1.976 | |
| 32875 | − | − | − | 30.356% | -1.991 | |
| 33000 | 34.358% | 34.358% | 29.883% | 30.002% | -2.006 | |
| 33125 | − | − | − | 29.617% | -2.022 | |
| 33250 | 32.628% | 32.628% | 29.232% | 29.232% | -2.037 | |
| 33375 | − | − | − | 28.848% | -2.053 | |
| 33500 | 32.080% | 32.080% | 28.464% | 28.464% | -2.068 | |
| 33625 | − | − | − | 28.128% | -2.084 | |
| 33750 | 30.825% | 31.344% | 27.792% | 27.792% | -2.099 | |
| 33875 | − | − | − | 27.463% | -2.115 | |
| 34000 | 30.025% | 30.644% | 27.011% | 27.133% | -2.130 | |
| 34125 | − | − | − | 26.860% | -2.146 | |
| 34250 | 29.787% | 30.300% | 26.487% | 26.587% | -2.161 | |
| 34375 | − | − | − | 26.313% | -2.177 | |
| 34500 | 29.549% | 29.825% | 25.963% | 26.040% | -2.192 | |
| 34625 | − | − | − | 25.784% | -2.208 | |
| 34750 | 28.777% | 29.384% | 25.288% | 25.527% | -2.223 | |
| 34875 | − | − | − | 25.282% | -2.239 | |
| 35000 | 27.974% | 29.059% | 24.931% | 25.036% | -2.254 | |
| 35125 | − | − | − | 24.863% | -2.208 | |
| 35250 | 28.816% | 28.816% | 24.403% | 24.690% | -2.161 | |
| 35375 | − | − | − | 24.517% | -2.115 | |
| 35500 | 27.485% | 28.398% | 23.974% | 24.343% | -2.068 | |
| 35625 | − | − | − | 24.170% | -2.022 | |
| 35750 | 27.191% | 28.128% | 23.754% | 23.997% | -1.975 | |
| 35875 | − | − | − | 23.823% | -1.929 | |
| 36000 | 27.165% | 27.976% | 23.529% | 23.650% | -1.882 | |
| 36125 | − | − | − | 23.558% | -1.859 | |
| 36250 | 27.737% | 27.737% | 23.051% | 23.465% | -1.836 | |
| 36375 | − | − | − | 23.372% | -1.813 | |
| 36500 | 26.587% | 27.454% | 22.903% | 23.280% | -1.790 | |
| 36625 | − | − | − | 23.187% | -1.767 | |
| 36750 | 26.859% | 27.247% | 22.662% | 23.094% | -1.744 | |
| 36875 | − | − | − | 22.989% | -1.734 | |
| 37000 | 26.216% | 27.095% | 22.707% | 22.883% | -1.724 | |
| 37125 | − | − | − | 22.790% | -1.714 | |
| 37250 | 26.369% | 26.836% | 22.535% | 22.740% | -1.704 | |
| 37375 | − | − | − | 22.691% | -1.694 | |
| 37500 | 25.972% | 26.626% | 22.550% | 22.642% | -1.684 | |
| 37625 | − | − | − | 22.700% | -1.622 | |
| 37750 | 25.861% | 26.384% | 22.524% | 22.758% | -1.561 | |
| 37875 | − | − | − | 22.816% | -1.500 | |
| 38000 | 25.903% | 26.214% | 22.611% | 22.874% | -1.439 | |
| 38125 | − | − | − | 22.919% | -1.378 | |
| 38250 | 25.792% | 26.019% | 22.700% | 22.964% | -1.316 | |
| 38375 | − | − | − | 23.034% | -1.255 | |
| 38500 | 25.880% | 25.921% | 22.772% | 23.104% | -1.194 | |
| 38625 | − | − | − | 23.105% | -1.203 | |
| 38750 | 24.335% | 25.866% | 22.805% | 23.105% | -1.211 | |
| 38875 | − | − | − | 23.135% | -1.220 | |
| 39000 | 26.215% | 26.215% | 23.025% | 23.165% | -1.229 | |
| 39125 | − | − | − | 23.251% | -1.238 | |
| 39250 | 25.639% | 25.953% | 23.267% | 23.337% | -1.246 | |
| 39375 | − | − | − | 23.423% | -1.255 | |
| 39500 | 26.601% | 26.601% | 23.350% | 23.509% | -1.264 | |
| 39625 | − | − | − | 23.569% | -1.289 | |
| 39750 | 25.646% | 26.355% | 23.388% | 23.629% | -1.313 | |
| 39875 | − | − | − | 23.689% | -1.338 | |
| 40000 | 27.107% | 27.107% | 23.520% | 23.749% | -1.363 | |
| 40125 | − | − | − | 23.809% | -1.387 | |
| 40250 | 25.927% | 26.591% | 23.741% | 23.868% | -1.412 | |
| 40375 | − | − | − | 23.959% | -1.437 | |
| 40500 | 26.761% | 26.761% | 23.959% | 24.050% | -1.462 | |
| 40625 | − | − | − | 24.193% | -1.486 | |
| 40750 | 26.487% | 26.810% | 24.178% | 24.336% | -1.511 | |
| 40875 | − | − | − | 24.479% | -1.536 | |
| 41000 | 27.279% | 27.279% | 24.396% | 24.623% | -1.560 | |
| 41125 | − | − | − | 24.766% | -1.585 | |
| 41250 | 26.338% | 28.096% | 24.894% | 24.909% | -1.610 | |
| 41375 | − | − | − | 25.283% | -1.439 | |
| 41500 | 27.076% | 27.411% | 25.643% | 25.658% | -1.268 | |
| 41750 | − | 27.831% | 26.385% | 26.400% | -0.976 | 1円売 |
| 42000 | − | 28.557% | 27.120% | 27.136% | -0.950 | 1円売 |
| 42250 | − | 29.277% | 27.849% | 27.866% | -0.924 | 1円売 |
| 42500 | − | 29.991% | 28.572% | 28.590% | -0.899 | 1円売 |
| 42750 | − | 30.699% | 29.289% | 29.307% | -0.874 | 1円売 |
| 43000 | − | 31.402% | 30.001% | 30.019% | -0.849 | 1円売 |
| 43250 | − | 32.099% | 30.706% | 30.725% | -0.824 | 1円売 |
| 43500 | − | 32.790% | 31.406% | 31.425% | -0.800 | 1円売 |
| 43750 | − | 33.476% | 32.100% | 32.120% | -0.776 | 1円売 |
| 44000 | − | 34.157% | 32.789% | 32.809% | -0.752 | 1円売 |
| 44250 | − | 34.833% | 33.472% | 33.493% | -0.728 | 1円売 |
| 44500 | − | 35.503% | 34.150% | 34.171% | -0.705 | 1円売 |
| 44750 | − | 36.169% | 34.823% | 34.845% | -0.682 | 1円売 |
| 45000 | − | 36.829% | 35.492% | 35.514% | -0.659 | 1円売 |
| 原資産 | 33896.88 | |||||
| 短期金利 | 0.45% | |||||
| 期近修正ATM（残存日数24.75日換算） | ||||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 28.088% | 27.410% | 29.485% | 27.087% | 28.901% | +0.813 | |
| ATR | 瞬間 | 45.056% | +20.279 | |||
| 5日 | 69.348% | -12.599 | ||||
| 20日 | 73.343% | -3.402 | ||||
| 60日 | 53.082% | -0.569 | ||||
| 5月限 | 残存日数 | 16.7 | ||||
| 修正ATM | 補正値 | 10 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 28.608% | 27.838% | 30.098% | 27.513% | 29.497% | +0.889 | |
| 歪み率 | 6.665% | +0.210 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 20000 | 82.220% | 85.774% | 81.837% | 84.185% | +1.659 | |
| 21000 | 77.874% | 80.360% | 76.849% | 78.840% | +1.547 | |
| 22000 | 72.446% | 75.413% | 72.230% | 73.905% | +1.436 | |
| 23000 | 67.983% | 70.420% | 66.490% | 69.332% | +1.325 | |
| 24000 | 63.141% | 65.935% | 63.141% | 64.907% | +1.296 | |
| 25000 | 58.994% | 61.414% | 58.576% | 60.227% | +1.267 | |
| 26000 | 54.568% | 57.231% | 54.522% | 56.144% | +1.239 | |
| 27000 | 50.075% | 53.167% | 50.075% | 52.234% | +1.210 | |
| 27500 | 48.757% | 51.113% | 48.055% | 50.220% | +1.196 | |
| 27750 | 48.504% | 50.129% | 41.918% | 49.208% | +1.188 | |
| 28000 | 46.665% | 49.116% | 46.498% | 48.196% | +1.181 | |
| 28250 | 47.504% | 48.261% | 45.558% | 47.238% | +1.174 | |
| 28500 | 45.079% | 47.332% | 44.868% | 46.248% | +1.135 | |
| 28750 | 45.627% | 46.455% | 42.157% | 45.457% | +1.095 | |
| 29000 | 43.356% | 45.636% | 43.061% | 44.666% | +1.056 | |
| 29125 | − | − | − | 44.235% | +1.036 | |
| 29250 | 42.051% | 44.726% | 41.907% | 43.804% | +1.016 | |
| 29375 | − | − | − | 43.395% | +0.997 | |
| 29500 | 41.569% | 43.845% | 40.719% | 42.985% | +0.977 | |
| 29625 | − | − | − | 42.601% | +0.957 | |
| 29750 | 41.695% | 42.948% | 40.197% | 42.217% | +0.938 | |
| 29875 | − | − | − | 41.792% | +0.918 | |
| 30000 | 39.819% | 42.152% | 39.675% | 41.367% | +0.898 | |
| 30125 | − | − | − | 40.977% | +0.879 | |
| 30250 | 39.305% | 41.256% | 38.906% | 40.588% | +0.859 | |
| 30375 | − | − | − | 40.129% | +0.832 | |
| 30500 | 38.637% | 40.369% | 38.134% | 39.671% | +0.804 | |
| 30625 | − | − | − | 39.325% | +0.777 | |
| 30750 | 37.834% | 39.491% | 37.331% | 38.980% | +0.749 | |
| 30875 | − | − | − | 38.590% | +0.722 | |
| 31000 | 36.909% | 38.669% | 36.527% | 38.199% | +0.694 | |
| 31125 | − | − | − | 37.765% | +0.667 | |
| 31250 | 36.121% | 37.837% | 35.847% | 37.332% | +0.640 | |
| 31375 | − | − | − | 36.898% | +0.612 | |
| 31500 | 35.659% | 37.033% | 35.063% | 36.464% | +0.585 | |
| 31625 | − | − | − | 36.047% | +0.557 | |
| 31750 | 35.442% | 36.201% | 34.397% | 35.629% | +0.530 | |
| 31875 | − | − | − | 35.212% | +0.503 | |
| 32000 | 33.999% | 35.377% | 33.621% | 34.795% | +0.475 | |
| 32125 | − | − | − | 34.436% | +0.448 | |
| 32250 | 34.560% | 34.560% | 32.894% | 34.078% | +0.420 | |
| 32375 | − | − | − | 33.719% | +0.393 | |
| 32500 | 32.662% | 33.732% | 32.122% | 33.361% | +0.366 | |
| 32625 | − | − | − | 33.023% | +0.338 | |
| 32750 | 31.890% | 32.951% | 31.342% | 32.685% | +0.311 | |
| 32875 | − | − | − | 32.347% | +0.283 | |
| 33000 | 31.093% | 32.190% | 30.563% | 32.009% | +0.256 | |
| 33125 | − | − | − | 31.639% | +0.228 | |
| 33250 | 31.194% | 31.441% | 29.846% | 31.270% | +0.201 | |
| 33375 | − | − | − | 30.901% | +0.174 | |
| 33500 | 30.566% | 30.723% | 29.307% | 30.533% | +0.146 | |
| 33625 | − | − | − | 30.212% | +0.119 | |
| 33750 | 30.736% | 30.736% | 28.512% | 29.892% | +0.091 | |
| 33875 | − | − | − | 29.578% | +0.064 | |
| 34000 | 29.184% | 29.446% | 27.907% | 29.263% | +0.037 | |
| 34125 | − | − | − | 29.006% | +0.009 | |
| 34250 | 27.921% | 28.867% | 27.397% | 28.748% | -0.018 | |
| 34375 | − | − | − | 28.490% | -0.046 | |
| 34500 | 27.328% | 28.276% | 26.852% | 28.232% | -0.073 | |
| 34625 | − | − | − | 27.991% | -0.101 | |
| 34750 | 27.112% | 27.750% | 26.197% | 27.750% | -0.128 | |
| 34875 | − | − | − | 27.520% | -0.155 | |
| 35000 | 26.590% | 27.290% | 25.841% | 27.290% | -0.183 | |
| 35125 | − | − | − | 27.071% | -0.210 | |
| 35250 | 26.348% | 26.877% | 25.343% | 26.851% | -0.238 | |
| 35375 | − | − | − | 26.631% | -0.265 | |
| 35500 | 25.939% | 26.580% | 24.829% | 26.412% | -0.292 | |
| 35625 | − | − | − | 26.192% | -0.320 | |
| 35750 | 25.688% | 26.252% | 24.377% | 25.972% | -0.347 | |
| 35875 | − | − | − | 25.752% | -0.375 | |
| 36000 | 25.457% | 25.925% | 23.912% | 25.533% | -0.402 | |
| 36125 | − | − | − | 25.417% | -0.429 | |
| 36250 | 24.869% | 25.584% | 23.542% | 25.301% | -0.457 | |
| 36375 | − | − | − | 25.185% | -0.484 | |
| 36500 | 24.959% | 25.310% | 23.282% | 25.070% | -0.512 | |
| 36625 | − | − | − | 24.954% | -0.539 | |
| 36750 | 24.749% | 25.071% | 22.993% | 24.838% | -0.567 | |
| 36875 | − | − | − | 24.723% | -0.594 | |
| 37000 | 24.151% | 24.850% | 22.672% | 24.607% | -0.621 | |
| 37125 | − | − | − | 24.503% | -0.580 | |
| 37250 | 24.246% | 24.713% | 20.399% | 24.444% | -0.539 | |
| 37375 | − | − | − | 24.385% | -0.498 | |
| 37500 | 24.118% | 24.590% | 21.719% | 24.325% | -0.457 | |
| 37625 | − | − | − | 24.322% | -0.416 | |
| 37750 | 24.075% | 24.550% | 22.304% | 24.319% | -0.375 | |
| 37875 | − | − | − | 24.316% | -0.333 | |
| 38000 | 24.012% | 24.678% | 22.517% | 24.313% | -0.292 | |
| 38125 | − | − | − | 24.296% | -0.251 | |
| 38250 | 23.855% | 24.701% | 22.638% | 24.280% | -0.210 | |
| 38375 | − | − | − | 24.289% | -0.143 | |
| 38500 | 24.107% | 24.760% | 22.762% | 24.298% | -0.077 | |
| 38625 | − | − | − | 24.307% | -0.055 | |
| 38750 | 23.539% | 24.844% | 22.933% | 24.316% | -0.032 | |
| 38875 | − | − | − | 24.355% | +0.019 | |
| 39000 | 23.870% | 24.927% | 23.105% | 24.393% | +0.071 | |
| 39125 | − | − | − | 24.489% | +0.123 | |
| 39250 | 23.725% | 25.137% | 23.439% | 24.584% | +0.175 | |
| 39375 | − | − | − | 24.679% | +0.227 | |
| 39500 | 24.333% | 25.451% | 23.703% | 24.774% | +0.278 | |
| 39625 | − | − | − | 24.858% | +0.330 | |
| 39750 | 23.496% | 25.669% | 23.496% | 24.943% | +0.382 | |
| 39875 | − | − | − | 25.027% | +0.434 | |
| 40000 | 24.895% | 25.921% | 24.249% | 25.112% | +0.486 | |
| 40125 | − | − | − | 25.196% | +0.537 | |
| 40250 | 23.841% | 27.160% | 23.841% | 25.281% | +0.589 | |
| 40375 | − | − | − | 25.396% | +0.641 | |
| 40500 | 25.430% | 26.495% | 24.382% | 25.512% | +0.693 | |
| 40625 | − | − | − | 25.680% | +0.797 | |
| 40750 | 24.437% | 26.691% | 24.437% | 25.847% | +0.901 | |
| 40875 | − | − | − | 26.015% | +1.005 | |
| 41000 | 25.209% | 26.952% | 25.120% | 26.183% | +1.109 | |
| 41125 | − | − | − | 26.351% | +1.213 | |
| 41250 | 24.366% | 27.213% | 24.366% | 26.518% | +1.317 | |
| 41375 | − | − | − | 26.722% | +1.420 | |
| 41500 | 26.731% | 27.474% | 25.643% | 26.926% | +1.524 | |
| 41750 | 25.797% | 28.186% | 25.797% | 27.376% | +1.776 | |
| 42000 | 26.503% | 28.893% | 26.503% | 28.086% | +2.286 | 1円売 |
| 42250 | − | 30.705% | 27.214% | 28.790% | +2.303 | 1円売 |
| 42500 | − | 30.289% | 27.909% | 29.488% | +2.320 | 1円売 |
| 42750 | − | 30.978% | 28.598% | 30.181% | +2.337 | 1円売 |
| 43000 | − | 31.662% | 29.281% | 30.867% | +2.354 | 1円売 |
| 43250 | − | 32.341% | 29.958% | 31.549% | +2.371 | 1円売 |
| 43500 | − | 33.014% | 30.630% | 32.225% | +2.388 | 1円売 |
| 43750 | − | 33.682% | 31.297% | 32.895% | +2.405 | 1円売 |
| 44000 | − | 34.344% | 31.959% | 33.561% | +2.422 | 1円売 |
| 44250 | − | 35.002% | 32.616% | 34.221% | +2.438 | 1円売 |
| 44500 | − | 35.655% | 33.267% | 34.877% | +2.455 | 1円売 |
| 44750 | − | 36.303% | 33.914% | 35.527% | +2.471 | 1円売 |
| 45000 | − | 36.947% | 34.556% | 36.173% | +2.488 | 1円売 |
■大引け
相場は反発。IVは期近を中心にやや大きく低下しました。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 33970 | 34430 | 33910 | 34430 | +510 | |
| 期近 | 29.393% | 29.846% | 26.232% | 26.238% | -2.663 | |
| 5月限 | 30.182% | 30.734% | 26.245% | 26.245% | -3.253 | |
| 6月限 | 27.914% | 28.199% | 26.137% | 26.227% | -1.406 | |
| 7月限 | − | − | − | − | − | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| +0.00 | +0.00 | +71 | -69 | |||
| 計 | +0.14 | +0 | +0.00 | +2 | ||
| 累計 | 568,995 | +33 | ||||
2025年04月16日 18:00
■大引け
相場は反落。IVは中安外高でした。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 34305 | 34325 | 33680 | 33920 | -435 | |
| 期近 | 28.199% | 29.485% | 27.087% | 28.901% | +0.813 | |
| 5月限 | 28.698% | 30.098% | 27.513% | 29.497% | +0.889 | |
| 6月限 | 27.264% | 28.187% | 26.139% | 27.633% | +0.883 | |
| 7月限 | − | − | − | − | − | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| +0.00 | +0.00 | +72 | -73 | |||
| 計 | +0.10 | +5 | +0.00 | -1 | ||
| 累計 | 568,962 | -57 | ||||
2025年04月15日 20:00
| 原資産 | 34325.53 | |||||
| 短期金利 | 0.45% | |||||
| 期近修正ATM（残存日数24.75日換算） | ||||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 31.540% | 30.074% | 30.279% | 27.977% | 28.088% | -3.452 | |
| ATR | 瞬間 | 24.777% | -55.098 | |||
| 5日 | 81.946% | -30.745 | ||||
| 20日 | 76.745% | -7.078 | ||||
| 60日 | 53.651% | -2.047 | ||||
| 5月限 | 残存日数 | 17.7 | ||||
| 修正ATM | 補正値 | 10 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 32.235% | 30.746% | 30.974% | 28.491% | 28.608% | -3.627 | |
| 歪み率 | 6.455% | +0.092 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 20000 | 84.410% | 84.410% | 81.868% | 82.526% | -2.444 | |
| 21000 | 77.388% | 79.323% | 76.851% | 77.293% | -2.643 | |
| 22000 | 72.806% | 74.577% | 72.131% | 72.469% | -2.843 | |
| 23000 | 70.460% | 70.460% | 67.673% | 68.008% | -3.042 | |
| 24000 | 66.034% | 66.088% | 63.060% | 63.611% | -3.241 | |
| 25000 | 61.829% | 61.970% | 58.960% | 58.960% | -3.441 | |
| 26000 | 57.767% | 57.892% | 54.905% | 54.905% | -3.640 | |
| 27000 | 53.093% | 54.106% | 50.841% | 51.024% | -3.839 | |
| 27500 | 51.455% | 52.273% | 48.754% | 49.024% | -3.939 | |
| 27750 | 50.258% | 51.423% | 47.967% | 48.019% | -3.989 | |
| 28000 | 50.126% | 50.404% | 47.014% | 47.014% | -4.039 | |
| 28250 | 47.368% | 49.618% | 46.064% | 46.064% | -4.022 | |
| 28500 | 48.337% | 48.637% | 45.113% | 45.113% | -4.005 | |
| 28750 | 45.232% | 47.759% | 44.362% | 44.362% | -3.988 | |
| 29000 | 46.644% | 46.936% | 43.497% | 43.610% | -3.971 | |
| 29125 | − | − | − | 43.199% | -3.963 | |
| 29250 | 45.849% | 46.071% | 42.748% | 42.788% | -3.954 | |
| 29375 | − | − | − | 42.398% | -3.946 | |
| 29500 | 44.959% | 45.212% | 41.929% | 42.008% | -3.937 | |
| 29625 | − | − | − | 41.644% | -3.929 | |
| 29750 | 42.069% | 44.356% | 41.128% | 41.279% | -3.920 | |
| 29875 | − | − | − | 40.874% | -3.912 | |
| 30000 | 42.929% | 43.505% | 40.293% | 40.469% | -3.903 | |
| 30125 | − | − | − | 40.099% | -3.895 | |
| 30250 | 40.096% | 42.644% | 39.560% | 39.729% | -3.886 | |
| 30375 | − | − | − | 39.298% | -3.878 | |
| 30500 | 41.632% | 41.902% | 38.751% | 38.867% | -3.869 | |
| 30625 | − | − | − | 38.549% | -3.861 | |
| 30750 | 38.316% | 40.999% | 38.015% | 38.230% | -3.853 | |
| 30875 | − | − | − | 37.868% | -3.844 | |
| 31000 | 39.619% | 40.176% | 37.243% | 37.505% | -3.836 | |
| 31125 | − | − | − | 37.098% | -3.827 | |
| 31250 | 37.259% | 39.352% | 36.533% | 36.692% | -3.819 | |
| 31375 | − | − | − | 36.285% | -3.810 | |
| 31500 | 38.452% | 38.535% | 35.769% | 35.879% | -3.802 | |
| 31625 | − | − | − | 35.489% | -3.793 | |
| 31750 | 36.188% | 37.752% | 35.071% | 35.099% | -3.785 | |
| 31875 | − | − | − | 34.709% | -3.776 | |
| 32000 | 36.513% | 36.979% | 34.320% | 34.320% | -3.768 | |
| 32125 | − | − | − | 33.989% | -3.741 | |
| 32250 | 36.225% | 36.225% | 33.646% | 33.658% | -3.714 | |
| 32375 | − | − | − | 33.327% | -3.687 | |
| 32500 | 35.406% | 35.426% | 32.925% | 32.996% | -3.660 | |
| 32625 | − | − | − | 32.685% | -3.633 | |
| 32750 | 32.173% | 34.686% | 32.173% | 32.374% | -3.607 | |
| 32875 | − | − | − | 32.064% | -3.580 | |
| 33000 | 33.905% | 33.991% | 31.586% | 31.753% | -3.553 | |
| 33125 | − | − | − | 31.411% | -3.526 | |
| 33250 | 32.885% | 33.252% | 30.896% | 31.069% | -3.499 | |
| 33375 | − | − | − | 30.728% | -3.472 | |
| 33500 | 32.264% | 32.606% | 30.261% | 30.387% | -3.445 | |
| 33625 | − | − | − | 30.093% | -3.418 | |
| 33750 | 31.713% | 31.934% | 29.594% | 29.800% | -3.391 | |
| 33875 | − | − | − | 29.514% | -3.365 | |
| 34000 | 31.215% | 31.341% | 28.999% | 29.227% | -3.338 | |
| 34125 | − | − | − | 28.996% | -3.284 | |
| 34250 | 30.627% | 30.844% | 28.574% | 28.766% | -3.231 | |
| 34375 | − | − | − | 28.536% | -3.178 | |
| 34500 | 30.135% | 30.419% | 28.006% | 28.305% | -3.125 | |
| 34625 | − | − | − | 28.092% | -3.072 | |
| 34750 | 29.643% | 29.924% | 27.529% | 27.878% | -3.018 | |
| 34875 | − | − | − | 27.676% | -2.965 | |
| 35000 | 29.121% | 29.459% | 27.161% | 27.473% | -2.912 | |
| 35125 | − | − | − | 27.281% | -2.859 | |
| 35250 | 29.043% | 29.043% | 26.901% | 27.089% | -2.805 | |
| 35375 | − | − | − | 26.896% | -2.752 | |
| 35500 | 28.391% | 28.626% | 26.545% | 26.704% | -2.699 | |
| 35625 | − | − | − | 26.512% | -2.646 | |
| 35750 | 28.062% | 28.331% | 26.265% | 26.319% | -2.593 | |
| 35875 | − | − | − | 26.127% | -2.539 | |
| 36000 | 27.775% | 28.041% | 25.935% | 25.935% | -2.486 | |
| 36125 | − | − | − | 25.846% | -2.437 | |
| 36250 | 27.176% | 27.608% | 25.628% | 25.758% | -2.388 | |
| 36375 | − | − | − | 25.670% | -2.339 | |
| 36500 | 27.019% | 27.303% | 25.381% | 25.581% | -2.290 | |
| 36625 | − | − | − | 25.493% | -2.226 | |
| 36750 | 26.782% | 27.009% | 25.052% | 25.405% | -2.161 | |
| 36875 | − | − | − | 25.317% | -2.111 | |
| 37000 | 26.465% | 26.715% | 24.723% | 25.228% | -2.060 | |
| 37125 | − | − | − | 25.084% | -2.004 | |
| 37250 | 26.360% | 26.589% | 24.528% | 24.983% | -1.949 | |
| 37375 | − | − | − | 24.883% | -1.893 | |
| 37500 | 25.942% | 26.325% | 24.602% | 24.782% | -1.837 | |
| 37625 | − | − | − | 24.738% | -1.781 | |
| 37750 | 26.168% | 26.168% | 24.383% | 24.694% | -1.725 | |
| 37875 | − | − | − | 24.649% | -1.669 | |
| 38000 | 25.837% | 25.909% | 24.292% | 24.605% | -1.613 | |
| 38125 | − | − | − | 24.548% | -1.557 | |
| 38250 | 25.509% | 25.816% | 24.248% | 24.490% | -1.501 | |
| 38375 | − | − | − | 24.432% | -1.445 | |
| 38500 | 25.637% | 25.745% | 24.164% | 24.375% | -1.389 | |
| 38625 | − | − | − | 24.362% | -1.354 | |
| 38750 | 25.677% | 25.677% | 24.110% | 24.349% | -1.319 | |
| 38875 | − | − | − | 24.335% | -1.283 | |
| 39000 | 25.269% | 25.557% | 24.015% | 24.322% | -1.248 | |
| 39125 | − | − | − | 24.366% | -1.206 | |
| 39250 | 25.481% | 25.612% | 24.142% | 24.409% | -1.164 | |
| 39375 | − | − | − | 24.452% | -1.123 | |
| 39500 | 24.665% | 25.674% | 24.210% | 24.495% | -1.081 | |
| 39625 | − | − | − | 24.528% | -1.049 | |
| 39750 | 25.890% | 25.890% | 24.390% | 24.560% | -1.018 | |
| 39875 | − | − | − | 24.593% | -1.063 | |
| 40000 | 25.423% | 25.625% | 24.345% | 24.626% | -1.108 | |
| 40125 | − | − | − | 24.659% | -1.161 | |
| 40250 | 25.865% | 25.865% | 24.439% | 24.691% | -1.215 | |
| 40375 | − | − | − | 24.755% | -1.237 | |
| 40500 | 25.681% | 25.987% | 24.577% | 24.819% | -1.260 | |
| 40625 | − | − | − | 24.883% | -1.282 | |
| 40750 | 26.498% | 26.498% | 24.747% | 24.946% | -1.305 | |
| 40875 | − | − | − | 25.010% | -1.327 | |
| 41000 | 26.642% | 26.642% | 24.836% | 25.074% | -1.349 | |
| 41125 | − | − | − | 25.138% | -1.372 | |
| 41250 | 26.608% | 26.608% | 25.089% | 25.202% | -1.394 | |
| 41375 | − | − | − | 25.302% | -1.416 | |
| 41500 | 26.288% | 26.814% | 25.341% | 25.401% | -1.439 | |
| 41750 | 25.363% | 27.037% | 25.363% | 25.601% | -1.484 | |
| 42000 | 26.049% | 27.267% | 25.693% | 25.800% | -1.528 | 1円売 |
| 42250 | 26.729% | 27.607% | 26.124% | 26.487% | -1.063 | 1円売 |
| 42500 | 27.403% | 27.948% | 26.508% | 27.168% | -0.604 | 1円売 |
| 42750 | − | 28.126% | 27.179% | 27.843% | -0.229 | 1円売 |
| 43000 | − | 28.789% | 27.845% | 28.513% | +0.139 | 1円売 |
| 43250 | − | 29.447% | 28.505% | 29.177% | +0.158 | 1円売 |
| 43500 | − | 30.099% | 29.159% | 29.837% | +0.177 | 1円売 |
| 43750 | − | 30.747% | 29.809% | 30.490% | +0.196 | 1円売 |
| 44000 | − | 31.389% | 30.453% | 31.139% | +0.215 | 1円売 |
| 44250 | − | 32.026% | 31.093% | 31.783% | +0.233 | 1円売 |
| 44500 | − | 32.659% | 31.728% | 32.422% | +0.251 | 1円売 |
| 44750 | − | 33.287% | 32.357% | 33.056% | +0.270 | 1円売 |
| 45000 | − | 33.910% | 32.982% | 33.685% | +0.288 | 1円売 |
■大引け
相場は小幅続伸。IVは大きく低下しました。
今日の取引。
5C355＠485円×1枚買い。
5C377＠71円×2枚売り。
5C382＠43円×2枚売り。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 34220 | 34495 | 34170 | 34355 | +190 | |
| 期近 | 30.074% | 30.279% | 27.977% | 28.088% | -3.452 | |
| 5月限 | 30.746% | 30.974% | 28.491% | 28.608% | -3.627 | |
| 6月限 | 28.239% | 28.448% | 26.559% | 26.750% | -2.588 | |
| 7月限 | − | − | − | − | − | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| -0.01 | +0.00 | +86 | -99 | |||
| 計 | +0.08 | +11 | -0.01 | -13 | ||
| 累計 | 569,019 | +27 | ||||
2025年04月14日 20:00
| 原資産 | 34135.07 | |||||
| 短期金利 | 0.45% | |||||
| 期近修正ATM（残存日数24.75日換算） | ||||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 36.492% | 33.096% | 33.780% | 30.961% | 31.540% | -4.952 | |
| ATR | 瞬間 | 79.875% | -21.591 | |||
| 5日 | 112.692% | -12.201 | ||||
| 20日 | 83.823% | +2.330 | ||||
| 60日 | 55.698% | +2.608 | ||||
| 5月限 | 残存日数 | 18.7 | ||||
| 修正ATM | 補正値 | 10 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 37.573% | 33.789% | 34.683% | 31.607% | 32.235% | -5.338 | |
| 歪み率 | 6.363% | +0.479 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 20000 | 86.669% | 86.669% | 82.825% | 84.971% | -0.019 | |
| 21000 | 81.444% | 81.444% | 78.432% | 79.936% | -1.032 | |
| 22000 | 77.553% | 77.553% | 73.933% | 75.311% | -1.748 | |
| 23000 | 72.545% | 72.545% | 70.076% | 71.050% | -2.464 | |
| 24000 | 68.647% | 68.647% | 65.738% | 66.852% | -2.703 | |
| 25000 | 64.410% | 64.410% | 61.470% | 62.401% | -3.474 | |
| 26000 | 60.594% | 60.594% | 57.739% | 58.545% | -3.751 | |
| 27000 | 56.040% | 56.176% | 53.884% | 54.863% | -4.029 | |
| 27500 | 53.769% | 54.457% | 51.981% | 52.963% | -4.168 | |
| 27750 | 53.188% | 53.585% | 50.988% | 52.008% | -4.237 | |
| 28000 | 52.878% | 52.878% | 50.126% | 51.053% | -4.306 | |
| 28250 | 49.104% | 51.962% | 49.104% | 50.085% | -4.376 | |
| 28500 | 50.852% | 51.141% | 48.320% | 49.118% | -4.445 | |
| 28750 | 48.937% | 50.242% | 47.434% | 48.349% | -4.410 | |
| 29000 | 49.786% | 49.786% | 46.536% | 47.581% | -4.375 | |
| 29125 | − | − | − | 47.161% | -4.358 | |
| 29250 | 47.806% | 48.549% | 45.776% | 46.742% | -4.340 | |
| 29375 | − | − | − | 46.344% | -4.323 | |
| 29500 | 48.266% | 48.266% | 44.890% | 45.945% | -4.305 | |
| 29625 | − | − | − | 45.572% | -4.288 | |
| 29750 | 46.734% | 46.954% | 44.125% | 45.199% | -4.270 | |
| 29875 | − | − | − | 44.786% | -4.253 | |
| 30000 | 46.132% | 46.141% | 43.322% | 44.372% | -4.235 | |
| 30125 | − | − | − | 43.994% | -4.219 | |
| 30250 | 44.496% | 45.356% | 42.522% | 43.615% | -4.202 | |
| 30375 | − | − | − | 43.176% | -4.185 | |
| 30500 | 44.572% | 44.659% | 41.652% | 42.736% | -4.169 | |
| 30625 | − | − | − | 42.410% | -4.152 | |
| 30750 | 41.545% | 43.816% | 40.925% | 42.083% | -4.135 | |
| 30875 | − | − | − | 41.712% | -4.119 | |
| 31000 | 43.561% | 43.561% | 40.149% | 41.340% | -4.102 | |
| 31125 | − | − | − | 40.926% | -4.085 | |
| 31250 | 38.967% | 42.309% | 38.967% | 40.511% | -4.068 | |
| 31375 | − | − | − | 40.096% | -4.052 | |
| 31500 | 41.470% | 41.577% | 38.656% | 39.681% | -4.035 | |
| 31625 | − | − | − | 39.283% | -4.018 | |
| 31750 | 37.490% | 40.794% | 37.490% | 38.884% | -4.002 | |
| 31875 | − | − | − | 38.486% | -3.985 | |
| 32000 | 40.112% | 40.112% | 37.136% | 38.088% | -3.968 | |
| 32125 | − | − | − | 37.730% | -3.951 | |
| 32250 | 39.139% | 39.309% | 36.516% | 37.372% | -3.935 | |
| 32375 | − | − | − | 37.014% | -3.918 | |
| 32500 | 37.878% | 38.613% | 35.812% | 36.656% | -3.901 | |
| 32625 | − | − | − | 36.318% | -3.877 | |
| 32750 | 34.396% | 37.929% | 34.396% | 35.981% | -3.853 | |
| 32875 | − | − | − | 35.643% | -3.829 | |
| 33000 | 38.007% | 38.007% | 34.446% | 35.306% | -3.805 | |
| 33125 | − | − | − | 34.937% | -3.781 | |
| 33250 | 32.312% | 36.514% | 32.312% | 34.568% | -3.757 | |
| 33375 | − | − | − | 34.200% | -3.734 | |
| 33500 | 38.301% | 38.301% | 33.161% | 33.832% | -3.710 | |
| 33625 | − | − | − | 33.512% | -3.686 | |
| 33750 | 34.162% | 35.181% | 32.511% | 33.192% | -3.662 | |
| 33875 | − | − | − | 32.878% | -3.638 | |
| 34000 | 33.716% | 34.589% | 31.925% | 32.565% | -3.614 | |
| 34125 | − | − | − | 32.281% | -3.590 | |
| 34250 | 33.270% | 33.970% | 31.366% | 31.997% | -3.566 | |
| 34375 | − | − | − | 31.714% | -3.542 | |
| 34500 | 32.823% | 33.471% | 30.837% | 31.430% | -3.518 | |
| 34625 | − | − | − | 31.163% | -3.494 | |
| 34750 | 32.377% | 32.875% | 30.330% | 30.897% | -3.470 | |
| 34875 | − | − | − | 30.641% | -3.446 | |
| 35000 | 32.263% | 32.333% | 29.777% | 30.385% | -3.422 | |
| 35125 | − | − | − | 30.140% | -3.453 | |
| 35250 | 31.773% | 31.815% | 29.258% | 29.894% | -3.485 | |
| 35375 | − | − | − | 29.648% | -3.516 | |
| 35500 | 31.023% | 31.298% | 28.735% | 29.403% | -3.548 | |
| 35625 | − | − | − | 29.157% | -3.579 | |
| 35750 | 30.782% | 30.865% | 28.337% | 28.912% | -3.610 | |
| 35875 | − | − | − | 28.666% | -3.642 | |
| 36000 | 30.114% | 30.474% | 27.839% | 28.421% | -3.673 | |
| 36125 | − | − | − | 28.284% | -3.705 | |
| 36250 | 29.673% | 30.058% | 27.369% | 28.146% | -3.736 | |
| 36375 | − | − | − | 28.009% | -3.767 | |
| 36500 | 29.524% | 29.736% | 26.985% | 27.872% | -3.799 | |
| 36625 | − | − | − | 27.719% | -3.830 | |
| 36750 | 29.331% | 29.470% | 26.582% | 27.566% | -3.861 | |
| 36875 | − | − | − | 27.427% | -3.893 | |
| 37000 | 28.621% | 29.204% | 26.174% | 27.289% | -3.924 | |
| 37125 | − | − | − | 27.088% | -3.956 | |
| 37250 | 28.846% | 29.023% | 26.000% | 26.932% | -3.943 | |
| 37375 | − | − | − | 26.775% | -3.930 | |
| 37500 | 27.675% | 28.763% | 25.831% | 26.619% | -3.918 | |
| 37625 | − | − | − | 26.519% | -3.905 | |
| 37750 | 28.358% | 28.736% | 25.757% | 26.418% | -3.892 | |
| 37875 | − | − | − | 26.318% | -3.880 | |
| 38000 | 27.894% | 28.419% | 25.692% | 26.218% | -3.867 | |
| 38125 | − | − | − | 26.104% | -3.868 | |
| 38250 | 28.203% | 28.368% | 25.616% | 25.991% | -3.868 | |
| 38375 | − | − | − | 25.877% | -3.948 | |
| 38500 | 27.439% | 28.209% | 25.515% | 25.764% | -4.027 | |
| 38625 | − | − | − | 25.716% | -4.067 | |
| 38750 | 27.382% | 28.000% | 25.340% | 25.667% | -4.107 | |
| 38875 | − | − | − | 25.619% | -4.147 | |
| 39000 | 27.055% | 27.966% | 25.291% | 25.571% | -4.187 | |
| 39125 | − | − | − | 25.572% | -4.169 | |
| 39250 | 27.589% | 27.884% | 25.170% | 25.573% | -4.151 | |
| 39375 | − | − | − | 25.574% | -4.133 | |
| 39500 | 27.058% | 27.843% | 25.263% | 25.576% | -4.115 | |
| 39625 | − | − | − | 25.577% | -4.097 | |
| 39750 | 27.779% | 28.003% | 25.292% | 25.578% | -4.079 | |
| 39875 | − | − | − | 25.656% | -4.061 | |
| 40000 | 26.805% | 27.983% | 25.382% | 25.734% | -4.043 | |
| 40125 | − | − | − | 25.820% | -3.943 | |
| 40250 | 27.335% | 27.953% | 25.443% | 25.906% | -3.843 | |
| 40375 | − | − | − | 25.992% | -3.743 | |
| 40500 | 27.410% | 28.157% | 25.693% | 26.079% | -3.643 | |
| 40625 | − | − | − | 26.165% | -3.577 | |
| 40750 | 28.237% | 28.502% | 25.867% | 26.251% | -3.510 | |
| 40875 | − | − | − | 26.337% | -3.393 | |
| 41000 | 27.506% | 28.783% | 25.971% | 26.423% | -3.276 | |
| 41125 | − | − | − | 26.510% | -3.242 | |
| 41250 | 27.602% | 28.822% | 26.200% | 26.596% | -3.208 | |
| 41375 | − | − | − | 26.718% | -3.138 | |
| 41500 | 28.357% | 28.955% | 26.429% | 26.840% | -3.068 | |
| 41750 | 28.249% | 29.219% | 26.658% | 27.084% | -2.943 | |
| 42000 | 27.846% | 29.511% | 26.887% | 27.329% | -2.817 | |
| 42250 | − | 29.673% | 27.104% | 27.550% | -2.691 | |
| 42500 | 29.231% | 30.525% | 27.320% | 27.772% | -2.564 | |
| 42750 | 28.121% | 31.154% | 27.617% | 28.073% | -2.437 | |
| 43000 | 28.765% | 29.718% | 27.913% | 28.374% | -2.311 | |
| 43250 | 29.404% | 29.927% | 28.558% | 29.019% | -1.840 | 1円売 |
| 43500 | 30.038% | 30.337% | 28.839% | 29.659% | -1.374 | 1円売 |
| 43750 | 30.667% | 30.967% | 29.470% | 30.294% | -1.355 | 1円売 |
| 44000 | 31.291% | 31.592% | 30.097% | 30.924% | -1.335 | 1円売 |
| 44250 | 31.911% | 32.213% | 30.718% | 31.550% | -1.316 | 1円売 |
| 44500 | − | 32.828% | 31.335% | 32.170% | -1.297 | 1円売 |
| 44750 | − | 33.439% | 31.947% | 32.786% | -1.278 | 1円売 |
| 45000 | − | 34.046% | 32.554% | 33.398% | -1.260 | 1円売 |
■大引け
週明けの相場は反発。IVは反落しました。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 33980 | 34350 | 33905 | 34165 | +650 | |
| 期近 | 33.096% | 33.780% | 30.961% | 31.540% | -4.952 | |
| 5月限 | 33.789% | 34.683% | 31.607% | 32.235% | -5.338 | |
| 6月限 | 30.752% | 30.824% | 28.505% | 29.339% | -2.829 | |
| 7月限 | 29.785% | 29.785% | 27.609% | 29.559% | -0.973 | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| +0.00 | +0.00 | +60 | -69 | |||
| 計 | +0.02 | +14 | +0.00 | -9 | ||
| 累計 | 568,992 | +117 | ||||
2025年04月11日 20:00
| 原資産 | 33479.83 | |||||
| 短期金利 | 0.45% | |||||
| 期近修正ATM（残存日数24.75日換算） | ||||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 31.521% | 39.000% | 42.287% | 35.631% | 36.492% | +4.972 | |
| ATR | 瞬間 | 101.466% | -102.454 | |||
| 5日 | 124.892% | -23.787 | ||||
| 20日 | 81.493% | -4.914 | ||||
| 60日 | 53.090% | -2.907 | ||||
| 5月限 | 残存日数 | 19.7 | ||||
| 修正ATM | 補正値 | 10 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 32.012% | 40.084% | 43.780% | 36.624% | 37.573% | +5.561 | |
| 歪み率 | 5.884% | -0.343 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 20000 | 90.682% | 91.093% | 83.877% | 84.990% | +0.491 | |
| 21000 | 85.668% | 89.340% | 80.168% | 80.968% | +0.863 | |
| 22000 | 79.738% | 82.255% | 76.027% | 77.059% | +1.235 | |
| 23000 | 75.558% | 78.340% | 72.512% | 73.514% | +1.606 | |
| 24000 | 71.815% | 74.194% | 68.262% | 69.555% | +1.978 | |
| 25000 | 68.629% | 70.379% | 64.981% | 65.875% | +2.350 | |
| 26000 | 64.047% | 66.767% | 60.906% | 62.296% | +2.721 | |
| 27000 | 61.251% | 63.210% | 57.883% | 58.892% | +3.093 | |
| 27500 | 60.546% | 61.450% | 56.213% | 57.131% | +3.279 | |
| 27750 | 59.036% | 60.580% | 55.262% | 56.245% | +3.372 | |
| 28000 | 57.229% | 59.769% | 54.528% | 55.359% | +3.465 | |
| 28250 | 60.218% | 60.218% | 53.759% | 54.461% | +3.470 | |
| 28500 | 54.856% | 57.977% | 52.891% | 53.563% | +3.475 | |
| 28750 | 58.115% | 58.115% | 52.125% | 52.759% | +3.480 | |
| 29000 | 53.647% | 56.158% | 51.203% | 51.956% | +3.486 | |
| 29125 | − | − | − | 51.519% | +3.488 | |
| 29250 | 56.782% | 56.782% | 50.440% | 51.082% | +3.491 | |
| 29375 | − | − | − | 50.666% | +3.494 | |
| 29500 | 52.431% | 54.414% | 49.612% | 50.251% | +3.496 | |
| 29625 | − | − | − | 49.860% | +3.499 | |
| 29750 | 51.954% | 53.497% | 48.793% | 49.470% | +3.501 | |
| 29875 | − | − | − | 49.039% | +3.504 | |
| 30000 | 50.591% | 52.623% | 47.847% | 48.607% | +3.507 | |
| 30125 | − | − | − | 48.212% | +3.509 | |
| 30250 | 49.350% | 51.710% | 47.078% | 47.817% | +3.512 | |
| 30375 | − | − | − | 47.361% | +3.515 | |
| 30500 | 48.565% | 50.846% | 46.308% | 46.905% | +3.517 | |
| 30625 | − | − | − | 46.562% | +3.493 | |
| 30750 | 48.860% | 49.948% | 45.579% | 46.218% | +3.469 | |
| 30875 | − | − | − | 45.830% | +3.445 | |
| 31000 | 47.160% | 49.121% | 44.675% | 45.442% | +3.421 | |
| 31125 | − | − | − | 45.011% | +3.397 | |
| 31250 | 46.674% | 48.220% | 43.976% | 44.579% | +3.373 | |
| 31375 | − | − | − | 44.147% | +3.349 | |
| 31500 | 45.118% | 47.377% | 43.216% | 43.716% | +3.325 | |
| 31625 | − | − | − | 43.301% | +3.301 | |
| 31750 | 44.531% | 46.506% | 42.411% | 42.886% | +3.277 | |
| 31875 | − | − | − | 42.471% | +3.253 | |
| 32000 | 44.828% | 45.758% | 41.605% | 42.056% | +3.229 | |
| 32125 | − | − | − | 41.681% | +3.205 | |
| 32250 | 45.939% | 45.939% | 40.802% | 41.306% | +3.181 | |
| 32375 | − | − | − | 40.932% | +3.157 | |
| 32500 | 42.479% | 44.160% | 39.975% | 40.557% | +3.133 | |
| 32625 | − | − | − | 40.196% | +3.109 | |
| 32750 | 44.777% | 44.777% | 39.258% | 39.834% | +3.085 | |
| 32875 | − | − | − | 39.473% | +3.061 | |
| 33000 | 40.956% | 42.872% | 38.464% | 39.111% | +3.037 | |
| 33125 | − | − | − | 38.718% | +3.013 | |
| 33250 | 40.465% | 42.257% | 37.735% | 38.325% | +2.989 | |
| 33375 | − | − | − | 37.933% | +2.965 | |
| 33500 | 34.733% | 41.693% | 34.733% | 37.541% | +2.941 | |
| 33625 | − | − | − | 37.197% | +2.917 | |
| 33750 | 33.021% | 41.143% | 33.021% | 36.853% | +2.893 | |
| 33875 | − | − | − | 36.516% | +2.869 | |
| 34000 | 34.773% | 40.647% | 34.773% | 36.178% | +2.845 | |
| 34125 | − | − | − | 35.871% | +2.821 | |
| 34250 | 33.719% | 40.210% | 33.719% | 35.563% | +2.797 | |
| 34375 | − | − | − | 35.255% | +2.773 | |
| 34500 | 33.837% | 39.701% | 33.837% | 34.948% | +2.749 | |
| 34625 | − | − | − | 34.657% | +2.725 | |
| 34750 | 33.608% | 39.292% | 33.608% | 34.367% | +2.701 | |
| 34875 | − | − | − | 34.087% | +2.677 | |
| 35000 | 35.711% | 38.892% | 33.359% | 33.807% | +2.653 | |
| 35125 | − | − | − | 33.593% | +2.743 | |
| 35250 | 33.881% | 38.509% | 32.908% | 33.379% | +2.833 | |
| 35375 | − | − | − | 33.165% | +2.923 | |
| 35500 | 34.460% | 38.150% | 32.407% | 32.951% | +3.013 | |
| 35625 | − | − | − | 32.736% | +3.103 | |
| 35750 | 32.831% | 37.876% | 31.916% | 32.522% | +3.193 | |
| 35875 | − | − | − | 32.308% | +3.283 | |
| 36000 | 33.742% | 37.626% | 31.352% | 32.094% | +3.373 | |
| 36125 | − | − | − | 31.988% | +3.463 | |
| 36250 | 31.812% | 37.183% | 31.078% | 31.882% | +3.553 | |
| 36375 | − | − | − | 31.776% | +3.643 | |
| 36500 | 32.808% | 36.798% | 30.779% | 31.671% | +3.733 | |
| 36625 | − | − | − | 31.549% | +3.796 | |
| 36750 | 31.431% | 36.439% | 30.480% | 31.428% | +3.859 | |
| 36875 | − | − | − | 31.320% | +3.922 | |
| 37000 | 32.156% | 36.081% | 30.179% | 31.213% | +3.985 | |
| 37125 | − | − | − | 31.044% | +4.047 | |
| 37250 | 30.828% | 35.578% | 29.961% | 30.875% | +4.110 | |
| 37375 | − | − | − | 30.706% | +4.173 | |
| 37500 | 30.583% | 35.228% | 29.799% | 30.536% | +4.236 | |
| 37625 | − | − | − | 30.424% | +4.299 | |
| 37750 | 30.361% | 34.807% | 29.741% | 30.311% | +4.362 | |
| 37875 | − | − | − | 30.198% | +4.425 | |
| 38000 | 30.205% | 34.378% | 29.624% | 30.085% | +4.488 | |
| 38125 | − | − | − | 29.972% | +4.551 | |
| 38250 | 29.986% | 35.007% | 29.549% | 29.859% | +4.614 | |
| 38375 | − | − | − | 29.825% | +4.677 | |
| 38500 | 29.824% | 33.548% | 29.433% | 29.791% | +4.740 | |
| 38625 | − | − | − | 29.783% | +4.803 | |
| 38750 | 29.390% | 33.206% | 29.367% | 29.774% | +4.866 | |
| 38875 | − | − | − | 29.766% | +4.929 | |
| 39000 | 29.052% | 32.659% | 29.052% | 29.758% | +4.992 | |
| 39125 | − | − | − | 29.741% | +4.999 | |
| 39250 | 28.119% | 32.431% | 28.119% | 29.725% | +5.007 | |
| 39375 | − | − | − | 29.708% | +5.015 | |
| 39500 | 28.325% | 31.927% | 28.325% | 29.691% | +5.022 | |
| 39625 | − | − | − | 29.674% | +5.030 | |
| 39750 | 28.390% | 31.770% | 28.390% | 29.658% | +5.037 | |
| 39875 | − | − | − | 29.717% | +5.045 | |
| 40000 | 28.265% | 31.401% | 28.265% | 29.777% | +5.053 | |
| 40125 | − | − | − | 29.763% | +4.951 | |
| 40250 | 28.300% | 32.184% | 28.300% | 29.749% | +4.849 | |
| 40375 | − | − | − | 29.736% | +4.747 | |
| 40500 | 28.134% | 33.160% | 28.134% | 29.722% | +4.645 | |
| 40625 | − | − | − | 29.742% | +4.543 | |
| 40750 | 28.323% | 32.781% | 28.323% | 29.761% | +4.441 | |
| 40875 | − | − | − | 29.731% | +4.339 | |
| 41000 | 28.386% | 32.299% | 28.386% | 29.700% | +4.237 | |
| 41125 | − | − | − | 29.752% | +4.087 | |
| 41250 | 29.834% | 32.079% | 28.775% | 29.804% | +3.938 | |
| 41375 | − | − | − | 29.856% | +3.788 | |
| 41500 | 28.982% | 31.859% | 28.801% | 29.908% | +3.639 | |
| 41750 | 28.541% | 31.667% | 28.541% | 30.027% | +3.340 | |
| 42000 | 29.220% | 32.069% | 29.220% | 30.146% | +3.041 | |
| 42250 | 29.893% | 32.151% | 29.341% | 30.241% | +2.834 | |
| 42500 | 28.739% | 32.234% | 28.739% | 30.336% | +2.627 | |
| 42750 | 29.369% | 32.316% | 29.137% | 30.510% | +2.500 | |
| 43000 | 29.993% | 32.401% | 29.271% | 30.685% | +2.371 | |
| 43250 | − | 33.013% | 29.728% | 30.859% | +2.330 | |
| 43500 | 31.227% | 33.624% | 30.349% | 31.034% | +2.289 | |
| 43750 | − | 34.236% | 30.964% | 31.649% | +2.689 | |
| 44000 | 32.443% | 34.839% | 31.576% | 32.260% | +3.085 | 1円売 |
| 44250 | − | 35.437% | 32.182% | 32.866% | +3.392 | 1円売 |
| 44500 | − | 36.031% | 32.784% | 33.467% | +3.694 | 1円売 |
| 44750 | − | 36.620% | 33.381% | 34.064% | +3.992 | 1円売 |
| 45000 | − | 37.206% | 33.974% | 34.657% | +4.286 | 1円売 |
■大引け
相庭は反落。引き続き乱高下が続いています。IVは反発。SQは32737.29と安値で決着しました。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 33380 | 33710 | 32650 | 33515 | -1,120 | |
| 期近 | 39.000% | 42.287% | 35.631% | 36.492% | +4.972 | |
| 5月限 | 40.084% | 43.780% | 36.624% | 37.573% | +5.561 | |
| 6月限 | 34.317% | 36.057% | 31.621% | 32.168% | +3.230 | |
| 7月限 | − | − | − | − | − | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| +0.00 | +0.00 | +65 | -89 | |||
| 計 | +0.01 | +30 | -0.01 | -24 | ||
| 累計 | 568,875 | -106 | ||||
