2026年06月17日 20:00
| 原資産 | 69925.85 | |||||
| 短期金利 | 0.70% | |||||
| 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） | |
| 28.637% | 28.273% | 29.008% | 27.686% | 28.194% | -0.443 | |
| ATR | 瞬間 | 32.535% | -65.987 | |||
| 5日 | 60.246% | -17.525 | ||||
| 20日 | 53.072% | -4.897 | ||||
| 60日 | 44.633% | -2.641 | ||||
| 7月限 | 残存日数 | 16.7 | ||||
| 修正ATM | 補正値 | 20 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 28.434% | 27.981% | 28.966% | 27.309% | 27.973% | -0.461 | |
| 歪み率 | 5.944% | -0.049 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 40000 | 79.994% | 80.627% | 78.221% | 78.887% | -0.240 | |
| 40250 | − | − | − | 78.370% | -0.238 | |
| 40500 | − | 79.467% | 77.250% | 77.853% | -0.236 | |
| 40750 | − | − | − | 77.336% | -0.234 | |
| 41000 | 76.631% | 78.306% | 76.150% | 76.819% | -0.233 | |
| 41250 | − | − | − | 76.302% | -0.231 | |
| 41500 | 75.567% | 77.239% | 75.020% | 75.785% | -0.229 | |
| 41750 | − | − | − | 75.268% | -0.227 | |
| 42000 | 74.994% | 76.183% | 73.890% | 74.751% | -0.225 | |
| 42250 | − | − | − | 74.234% | -0.223 | |
| 42500 | − | 75.126% | 72.589% | 73.717% | -0.221 | |
| 42750 | − | − | − | 73.199% | -0.220 | |
| 43000 | 71.714% | 74.070% | 71.277% | 72.682% | -0.218 | |
| 43250 | − | − | − | 72.165% | -0.216 | |
| 43500 | − | 73.013% | 70.228% | 71.648% | -0.214 | |
| 43750 | − | − | − | 71.131% | -0.212 | |
| 44000 | 70.245% | 71.957% | 69.180% | 70.614% | -0.210 | |
| 44250 | − | − | − | 70.101% | -0.259 | |
| 44500 | − | 70.874% | 68.116% | 69.587% | -0.307 | |
| 44750 | − | − | − | 69.074% | -0.356 | |
| 45000 | 68.480% | 69.865% | 66.899% | 68.560% | -0.404 | |
| 45250 | − | − | − | 68.047% | -0.453 | |
| 45500 | − | 68.855% | 65.681% | 67.533% | -0.501 | |
| 45750 | − | − | − | 67.019% | -0.550 | |
| 46000 | 66.796% | 67.846% | 64.463% | 66.506% | -0.598 | |
| 46250 | − | − | − | 66.010% | -0.520 | |
| 46500 | 63.364% | 66.739% | 63.246% | 65.513% | -0.441 | |
| 46750 | − | − | − | 65.017% | -0.381 | |
| 47000 | 64.381% | 65.730% | 62.028% | 64.521% | -0.321 | |
| 47250 | − | − | − | 64.024% | -0.261 | |
| 47500 | 62.780% | 64.721% | 61.290% | 63.528% | -0.201 | |
| 47750 | − | − | − | 63.022% | -0.150 | |
| 48000 | 62.584% | 63.711% | 60.551% | 62.517% | -0.099 | |
| 48250 | − | − | − | 62.012% | -0.048 | |
| 48500 | 59.378% | 62.702% | 59.378% | 61.506% | +0.003 | |
| 48750 | − | − | − | 61.001% | +0.008 | |
| 49000 | 60.203% | 61.563% | 59.055% | 60.495% | +0.012 | |
| 49250 | − | − | − | 59.990% | +0.017 | |
| 49500 | 58.609% | 60.424% | 58.231% | 59.485% | +0.021 | |
| 49750 | − | − | − | 58.979% | +0.038 | |
| 50000 | 58.608% | 59.459% | 57.406% | 58.474% | +0.055 | |
| 50250 | − | − | − | 57.987% | +0.091 | |
| 50500 | 54.897% | 58.537% | 54.897% | 57.500% | +0.127 | |
| 50750 | − | − | − | 57.014% | +0.137 | |
| 51000 | 56.757% | 57.798% | 55.731% | 56.527% | +0.147 | |
| 51250 | − | − | − | 56.040% | +0.156 | |
| 51500 | 52.704% | 57.060% | 52.704% | 55.554% | +0.166 | |
| 51750 | − | − | − | 55.077% | +0.187 | |
| 52000 | 54.713% | 55.917% | 53.240% | 54.600% | +0.207 | |
| 52250 | − | − | − | 54.124% | +0.227 | |
| 52500 | 51.421% | 54.845% | 51.421% | 53.647% | +0.247 | |
| 52750 | − | − | − | 53.171% | +0.237 | |
| 53000 | 52.072% | 53.800% | 51.780% | 52.694% | +0.227 | |
| 53250 | − | − | − | 52.214% | +0.213 | |
| 53500 | 49.189% | 52.745% | 49.189% | 51.733% | +0.199 | |
| 53750 | − | − | − | 51.252% | +0.178 | |
| 54000 | 50.675% | 51.706% | 49.250% | 50.771% | +0.157 | |
| 54250 | − | − | − | 50.290% | +0.136 | |
| 54500 | 49.757% | 50.683% | 48.282% | 49.809% | +0.115 | |
| 54750 | − | − | − | 49.328% | +0.076 | |
| 55000 | 48.942% | 49.835% | 47.314% | 48.848% | +0.037 | |
| 55250 | − | − | − | 48.367% | +0.023 | |
| 55500 | 47.129% | 48.987% | 46.346% | 47.886% | +0.010 | |
| 55750 | − | − | − | 47.405% | -0.003 | |
| 56000 | 47.025% | 48.139% | 45.378% | 46.924% | -0.017 | |
| 56250 | − | − | − | 46.438% | -0.035 | |
| 56500 | 46.079% | 47.290% | 44.410% | 45.952% | -0.054 | |
| 56750 | − | − | − | 45.541% | -0.035 | |
| 57000 | 44.515% | 46.442% | 43.442% | 45.130% | -0.020 | |
| 57250 | − | − | − | 44.715% | -0.037 | |
| 57500 | 43.426% | 45.671% | 42.474% | 44.299% | -0.058 | |
| 57750 | − | − | − | 43.883% | -0.079 | |
| 58000 | 43.357% | 44.746% | 41.506% | 43.467% | -0.100 | |
| 58250 | − | − | − | 43.051% | -0.114 | |
| 58500 | 41.768% | 43.898% | 40.874% | 42.636% | -0.128 | |
| 58750 | − | − | − | 42.220% | -0.140 | |
| 59000 | 42.002% | 43.049% | 40.243% | 41.804% | -0.152 | |
| 59250 | − | − | − | 41.388% | -0.165 | |
| 59500 | 41.518% | 42.299% | 39.612% | 40.972% | -0.177 | |
| 59750 | − | − | − | 40.557% | -0.189 | |
| 60000 | 40.069% | 41.428% | 38.981% | 40.141% | -0.201 | |
| 60250 | − | − | − | 39.762% | -0.177 | |
| 60500 | 39.302% | 40.556% | 38.350% | 39.383% | -0.152 | |
| 60750 | − | − | − | 39.004% | -0.120 | |
| 61000 | 38.584% | 39.656% | 37.718% | 38.625% | -0.087 | |
| 61250 | − | − | − | 38.232% | -0.067 | |
| 61500 | 38.042% | 38.808% | 36.683% | 37.839% | -0.048 | |
| 61750 | − | − | − | 37.509% | -0.057 | |
| 62000 | 37.208% | 37.960% | 36.456% | 37.179% | -0.066 | |
| 62250 | − | − | − | 36.829% | -0.094 | |
| 62500 | 35.334% | 37.307% | 35.334% | 36.479% | -0.123 | |
| 62750 | − | − | − | 36.128% | -0.152 | |
| 63000 | 35.917% | 36.721% | 35.122% | 35.778% | -0.180 | |
| 63250 | − | − | − | 35.428% | -0.174 | |
| 63500 | 32.015% | 35.712% | 32.015% | 35.078% | -0.168 | |
| 63750 | − | − | − | 34.782% | -0.142 | |
| 64000 | 34.672% | 34.911% | 33.847% | 34.487% | -0.115 | |
| 64250 | − | − | − | 34.148% | -0.131 | |
| 64500 | 32.002% | 34.301% | 32.002% | 33.810% | -0.147 | |
| 64750 | − | − | − | 33.508% | -0.127 | |
| 65000 | 31.272% | 33.600% | 31.272% | 33.207% | -0.107 | |
| 65250 | − | − | − | 32.887% | -0.106 | |
| 65500 | 30.812% | 32.932% | 30.812% | 32.567% | -0.105 | |
| 65750 | − | − | − | 32.256% | -0.099 | |
| 66000 | 32.151% | 32.292% | 31.221% | 31.945% | -0.094 | |
| 66250 | − | − | − | 31.664% | -0.063 | |
| 66500 | 29.166% | 31.699% | 29.166% | 31.382% | -0.031 | |
| 66750 | − | − | − | 31.101% | -0.013 | |
| 67000 | 28.314% | 31.106% | 28.314% | 30.819% | +0.006 | |
| 67250 | − | − | − | 30.538% | +0.025 | |
| 67500 | 27.539% | 30.386% | 21.348% | 30.256% | +0.044 | |
| 67750 | − | − | − | 29.959% | +0.036 | |
| 68000 | 27.684% | 30.079% | 27.684% | 29.662% | +0.027 | |
| 68250 | − | − | − | 29.445% | +0.044 | |
| 68500 | 29.249% | 29.601% | 28.044% | 29.228% | +0.061 | |
| 68750 | − | − | − | 29.011% | +0.091 | |
| 69000 | 27.939% | 28.902% | 27.476% | 28.794% | +0.121 | |
| 69250 | − | − | − | 28.577% | +0.112 | |
| 69500 | 29.771% | 29.771% | 27.325% | 28.360% | +0.104 | |
| 69750 | − | − | − | 28.143% | +0.076 | |
| 70000 | 28.472% | 28.549% | 26.884% | 27.926% | +0.049 | |
| 70250 | − | − | − | 27.780% | +0.046 | |
| 70500 | 27.436% | 27.937% | 26.593% | 27.633% | +0.043 | |
| 70750 | − | − | − | 27.507% | +0.061 | |
| 71000 | 28.350% | 28.350% | 26.383% | 27.382% | +0.078 | |
| 71250 | − | − | − | 27.256% | +0.030 | |
| 71500 | 27.456% | 27.631% | 26.230% | 27.130% | -0.019 | |
| 71750 | − | − | − | 27.061% | -0.011 | |
| 72000 | 27.537% | 27.537% | 26.035% | 26.991% | -0.004 | |
| 72250 | − | − | − | 26.928% | +0.018 | |
| 72500 | 29.126% | 29.126% | 25.933% | 26.865% | +0.039 | |
| 73000 | 27.223% | 27.238% | 25.743% | 26.739% | -0.012 | |
| 73500 | 27.327% | 27.327% | 25.685% | 26.634% | -0.042 | |
| 74000 | 26.932% | 26.992% | 25.530% | 26.620% | -0.032 | |
| 74500 | 27.333% | 27.333% | 25.479% | 26.605% | -0.023 | |
| 75000 | 26.966% | 26.966% | 24.970% | 26.597% | -0.008 | |
| 75500 | 27.520% | 27.520% | 25.182% | 26.589% | +0.008 | |
| 76000 | 27.180% | 27.338% | 24.520% | 26.580% | +0.023 | |
| 76500 | 28.488% | 28.488% | 24.765% | 26.594% | +0.047 | |
| 77000 | 27.120% | 27.120% | 25.010% | 26.608% | +0.071 | |
| 77500 | 26.946% | 26.946% | 25.254% | 26.622% | +0.095 | |
| 78000 | 27.173% | 27.173% | 25.209% | 26.666% | +0.149 | |
| 78500 | 26.971% | 27.077% | 25.521% | 26.709% | +0.081 | |
| 79000 | 27.077% | 27.147% | 25.691% | 26.825% | +0.086 | |
| 79500 | 27.179% | 27.222% | 25.819% | 26.940% | +0.083 | |
| 80000 | 27.451% | 27.451% | 25.848% | 27.017% | +0.041 | |
| 80500 | 29.157% | 29.157% | 25.993% | 27.094% | -0.001 | |
| 81000 | 29.632% | 29.632% | 26.138% | 27.170% | -0.043 | |
| 81500 | 29.428% | 29.428% | 26.282% | 27.334% | +0.002 | |
| 82000 | 28.189% | 28.189% | 26.427% | 27.497% | +0.046 | |
| 82500 | 27.931% | 28.184% | 26.572% | 27.646% | +0.078 | |
| 83000 | 29.062% | 29.062% | 26.821% | 27.796% | +0.109 | |
| 83500 | 29.221% | 29.221% | 27.071% | 27.946% | +0.140 | |
| 84000 | 27.634% | 28.690% | 27.320% | 28.096% | +0.171 | |
| 84500 | 29.527% | 29.527% | 27.570% | 28.245% | +0.202 | |
| 85000 | 29.105% | 29.105% | 27.819% | 28.400% | +0.238 | |
| 85750 | − | − | − | 28.757% | +0.195 | |
| 90000 | 32.179% | 32.349% | 30.328% | 30.782% | -0.120 | |
■大引け
相場は反発して史上最高値を更新、初の7万円台に乗せました。IVは小幅まちまち。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 69015 | 70265 | 68865 | 70050 | +675 | |
| 期近 | 28.273% | 29.008% | 27.686% | 28.194% | -0.443 | |
| 7月限 | 27.981% | 28.966% | 27.309% | 27.973% | -0.461 | |
| 8月限 | 28.928% | 29.367% | 27.968% | 28.664% | -0.496 | |
| 9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 | +0 | +0 | |||
| 計 | +0.00 | +0 | +0.00 | +0 | ||
| 累計 | 571,243 | +0 | ||||
2026年06月16日 20:00
| 原資産 | 69257.21 | |||||
| 短期金利 | 0.70% | |||||
| 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） | |
| 31.056% | 29.813% | 30.598% | 28.481% | 28.637% | -2.418 | |
| ATR | 瞬間 | 98.523% | +7.439 | |||
| 5日 | 77.771% | +2.480 | ||||
| 20日 | 57.969% | +0.708 | ||||
| 60日 | 47.274% | +0.244 | ||||
| 7月限 | 残存日数 | 17.7 | ||||
| 修正ATM | 補正値 | 30 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 31.062% | 29.804% | 30.619% | 28.225% | 28.434% | -2.629 | |
| 歪み率 | 5.994% | +0.336 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 40000 | 78.224% | 79.593% | 60.625% | 79.127% | +0.216 | |
| 40250 | − | − | − | 78.608% | +0.232 | |
| 40500 | 77.834% | 78.501% | 60.193% | 78.089% | +0.249 | |
| 40750 | − | − | − | 77.570% | +0.266 | |
| 41000 | 76.762% | 77.409% | 59.761% | 77.052% | +0.283 | |
| 41250 | − | − | − | 76.533% | +0.299 | |
| 41500 | 75.661% | 76.317% | 59.276% | 76.014% | +0.316 | |
| 41750 | − | − | − | 75.495% | +0.333 | |
| 42000 | 74.535% | 75.226% | 58.226% | 74.976% | +0.349 | |
| 42250 | − | − | − | 74.457% | +0.366 | |
| 42500 | − | 74.134% | 57.175% | 73.938% | +0.383 | |
| 42750 | − | − | − | 73.419% | +0.399 | |
| 43000 | 72.225% | 73.042% | 56.125% | 72.900% | +0.416 | |
| 43250 | − | − | − | 72.381% | +0.433 | |
| 43500 | − | 71.950% | 55.074% | 71.862% | +0.449 | |
| 43750 | − | − | − | 71.343% | +0.466 | |
| 44000 | 70.228% | 70.858% | 54.023% | 70.824% | +0.483 | |
| 44250 | − | − | − | 70.359% | +0.521 | |
| 44500 | − | 69.926% | 53.220% | 69.894% | +0.559 | |
| 44750 | − | − | − | 69.429% | +0.596 | |
| 45000 | 68.735% | 68.995% | 52.417% | 68.964% | +0.634 | |
| 45250 | − | − | − | 68.499% | +0.667 | |
| 45500 | 67.152% | 68.063% | 51.614% | 68.034% | +0.699 | |
| 45750 | − | − | − | 67.569% | +0.732 | |
| 46000 | 65.284% | 67.132% | 50.810% | 67.104% | +0.764 | |
| 46250 | − | − | − | 66.529% | +0.686 | |
| 46500 | 64.872% | 66.016% | 50.406% | 65.954% | +0.609 | |
| 46750 | − | − | − | 65.398% | +0.550 | |
| 47000 | 64.329% | 64.900% | 50.001% | 64.841% | +0.491 | |
| 47250 | − | − | − | 64.285% | +0.432 | |
| 47500 | 63.460% | 63.858% | 49.597% | 63.729% | +0.373 | |
| 47750 | − | − | − | 63.172% | +0.314 | |
| 48000 | 63.151% | 63.151% | 49.192% | 62.616% | +0.255 | |
| 48250 | − | − | − | 62.059% | +0.196 | |
| 48500 | − | 61.978% | 48.556% | 61.503% | +0.137 | |
| 48750 | − | − | − | 60.993% | +0.125 | |
| 49000 | 61.108% | 61.108% | 47.920% | 60.483% | +0.112 | |
| 49250 | − | − | − | 59.973% | +0.100 | |
| 49500 | 58.834% | 59.999% | 47.284% | 59.463% | +0.087 | |
| 49750 | − | − | − | 58.941% | +0.024 | |
| 50000 | 59.698% | 59.698% | 46.642% | 58.418% | -0.039 | |
| 50250 | − | − | − | 57.896% | -0.102 | |
| 50500 | − | 58.069% | 46.097% | 57.374% | -0.165 | |
| 50750 | − | − | − | 56.877% | -0.168 | |
| 51000 | 56.543% | 57.104% | 45.652% | 56.380% | -0.171 | |
| 51250 | − | − | − | 55.884% | -0.175 | |
| 51500 | 55.910% | 56.187% | 45.207% | 55.387% | -0.178 | |
| 51750 | − | − | − | 54.890% | -0.215 | |
| 52000 | 55.071% | 55.270% | 44.762% | 54.394% | -0.251 | |
| 52250 | − | − | − | 53.897% | -0.281 | |
| 52500 | 54.713% | 54.713% | 44.318% | 53.400% | -0.311 | |
| 52750 | − | − | − | 52.934% | -0.311 | |
| 53000 | 53.121% | 53.436% | 43.873% | 52.467% | -0.311 | |
| 53250 | − | − | − | 52.000% | -0.336 | |
| 53500 | 52.517% | 52.519% | 43.269% | 51.534% | -0.361 | |
| 53750 | − | − | − | 51.074% | -0.366 | |
| 54000 | 51.465% | 51.614% | 42.598% | 50.614% | -0.372 | |
| 54250 | − | − | − | 50.154% | -0.377 | |
| 54500 | 50.545% | 50.666% | 42.038% | 49.694% | -0.383 | |
| 54750 | − | − | − | 49.252% | -0.399 | |
| 55000 | 49.880% | 49.880% | 41.477% | 48.811% | -0.415 | |
| 55250 | − | − | − | 48.343% | -0.410 | |
| 55500 | 48.843% | 48.881% | 40.917% | 47.876% | -0.406 | |
| 55750 | − | − | − | 47.408% | -0.464 | |
| 56000 | 47.898% | 48.058% | 40.324% | 46.941% | -0.522 | |
| 56250 | − | − | − | 46.473% | -0.580 | |
| 56500 | 46.456% | 47.234% | 39.800% | 46.006% | -0.639 | |
| 56750 | − | − | − | 45.576% | -0.660 | |
| 57000 | 46.145% | 46.382% | 39.240% | 45.150% | -0.679 | |
| 57250 | − | − | − | 44.752% | -0.670 | |
| 57500 | 43.378% | 45.530% | 38.516% | 44.357% | -0.658 | |
| 57750 | − | − | − | 43.962% | -0.670 | |
| 58000 | 44.497% | 44.923% | 37.682% | 43.567% | -0.683 | |
| 58250 | − | − | − | 43.165% | -0.703 | |
| 58500 | 43.700% | 44.316% | 36.847% | 42.763% | -0.722 | |
| 58750 | − | − | − | 42.360% | -0.750 | |
| 59000 | 42.690% | 43.356% | 36.013% | 41.956% | -0.777 | |
| 59250 | − | − | − | 41.553% | -0.804 | |
| 59500 | 41.333% | 42.397% | 35.611% | 41.149% | -0.832 | |
| 59750 | − | − | − | 40.746% | -0.903 | |
| 60000 | 41.547% | 41.680% | 35.209% | 40.342% | -0.974 | |
| 60250 | − | − | − | 39.939% | -1.045 | |
| 60500 | 39.965% | 40.964% | 34.880% | 39.535% | -1.117 | |
| 60750 | − | − | − | 39.123% | -1.182 | |
| 61000 | 39.943% | 40.247% | 34.490% | 38.711% | -1.247 | |
| 61250 | − | − | − | 38.299% | -1.312 | |
| 61500 | 38.395% | 39.531% | 34.097% | 37.887% | -1.377 | |
| 61750 | − | − | − | 37.566% | -1.393 | |
| 62000 | 38.932% | 38.946% | 33.686% | 37.244% | -1.409 | |
| 62250 | − | − | − | 36.923% | -1.424 | |
| 62500 | 37.250% | 38.362% | 33.326% | 36.601% | -1.440 | |
| 62750 | − | − | − | 36.280% | -1.456 | |
| 63000 | 37.375% | 37.520% | 32.945% | 35.959% | -1.472 | |
| 63250 | − | − | − | 35.603% | -1.522 | |
| 63500 | 36.591% | 36.887% | 32.564% | 35.247% | -1.573 | |
| 63750 | − | − | − | 34.924% | -1.590 | |
| 64000 | 36.621% | 36.621% | 32.183% | 34.602% | -1.607 | |
| 64250 | − | − | − | 34.279% | -1.670 | |
| 64500 | 35.249% | 35.728% | 31.947% | 33.956% | -1.733 | |
| 64750 | − | − | − | 33.635% | -1.776 | |
| 65000 | 35.012% | 35.121% | 31.616% | 33.314% | -1.820 | |
| 65250 | − | − | − | 32.992% | -1.864 | |
| 65500 | 34.045% | 34.513% | 31.286% | 32.671% | -1.907 | |
| 65750 | − | − | − | 32.355% | -1.946 | |
| 66000 | 33.780% | 33.966% | 30.927% | 32.039% | -1.985 | |
| 66250 | − | − | − | 31.726% | -2.037 | |
| 66500 | 33.388% | 33.405% | 30.770% | 31.414% | -2.089 | |
| 66750 | − | − | − | 31.113% | -2.128 | |
| 67000 | 32.412% | 32.930% | 30.499% | 30.813% | -2.168 | |
| 67250 | − | − | − | 30.512% | -2.236 | |
| 67500 | 31.715% | 32.422% | 30.144% | 30.212% | -2.304 | |
| 67750 | − | − | − | 29.923% | -2.329 | |
| 68000 | 31.467% | 31.915% | 29.538% | 29.635% | -2.353 | |
| 68250 | − | − | − | 29.401% | -2.407 | |
| 68500 | 31.552% | 31.552% | 29.032% | 29.167% | -2.462 | |
| 68750 | − | − | − | 28.920% | -2.515 | |
| 69000 | 30.149% | 31.043% | 28.488% | 28.673% | -2.568 | |
| 69250 | − | − | − | 28.465% | -2.620 | |
| 69500 | 29.731% | 30.649% | 28.122% | 28.256% | -2.673 | |
| 69750 | − | − | − | 28.067% | -2.707 | |
| 70000 | 26.971% | 30.374% | 26.971% | 27.877% | -2.741 | |
| 70250 | − | − | − | 27.734% | -2.737 | |
| 70500 | 26.886% | 30.045% | 26.886% | 27.590% | -2.733 | |
| 70750 | − | − | − | 27.447% | -2.763 | |
| 71000 | 29.279% | 29.850% | 27.222% | 27.303% | -2.794 | |
| 71250 | − | − | − | 27.226% | -2.803 | |
| 71500 | 29.211% | 29.623% | 27.020% | 27.149% | -2.811 | |
| 71750 | − | − | − | 27.072% | -2.819 | |
| 72000 | 27.001% | 29.400% | 26.852% | 26.995% | -2.828 | |
| 72250 | − | − | − | 26.910% | -2.844 | |
| 72500 | 29.069% | 29.228% | 26.745% | 26.826% | -2.859 | |
| 73000 | 28.855% | 29.135% | 26.640% | 26.751% | -2.806 | |
| 73500 | 27.387% | 29.050% | 26.477% | 26.676% | -2.817 | |
| 74000 | 28.683% | 28.948% | 26.458% | 26.652% | -2.777 | |
| 74500 | 28.598% | 28.884% | 26.446% | 26.628% | -2.751 | |
| 75000 | 28.472% | 28.787% | 26.470% | 26.605% | -2.725 | |
| 75500 | 27.448% | 28.760% | 26.426% | 26.581% | -2.717 | |
| 76000 | 28.413% | 28.713% | 26.447% | 26.557% | -2.708 | |
| 76500 | 28.318% | 28.702% | 26.406% | 26.547% | -2.706 | |
| 77000 | 28.878% | 28.878% | 26.343% | 26.537% | -2.704 | |
| 77500 | 28.347% | 28.744% | 26.281% | 26.527% | -2.703 | |
| 78000 | 28.770% | 28.799% | 26.218% | 26.517% | -2.701 | |
| 78500 | 28.929% | 28.929% | 26.426% | 26.628% | -2.609 | |
| 79000 | 28.902% | 28.938% | 26.574% | 26.739% | -2.518 | |
| 79500 | 28.694% | 29.008% | 26.657% | 26.857% | -2.425 | |
| 80000 | 28.971% | 29.139% | 26.715% | 26.976% | -2.332 | |
| 82500 | 29.598% | 29.598% | 27.177% | 27.569% | -1.866 | |
| 85000 | 29.834% | 30.325% | 27.248% | 28.162% | -2.024 | |
| 85750 | − | − | − | 28.562% | -1.850 | |
| 90000 | 31.989% | 32.369% | 27.640% | 30.902% | -0.865 | 1円売 |
■大引け
相場は小反落。IVはコール安プット高でした。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 69500 | 70150 | 69230 | 69375 | -25 | |
| 期近 | 29.813% | 30.598% | 28.481% | 28.637% | -2.418 | |
| 7月限 | 29.804% | 30.619% | 28.225% | 28.434% | -2.629 | |
| 8月限 | 29.838% | 30.713% | 29.019% | 29.160% | -1.874 | |
| 9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 | +0 | +0 | |||
| 計 | +0.00 | +0 | +0.00 | +0 | ||
| 累計 | 571,243 | +0 | ||||
2026年06月15日 20:00
| 原資産 | 69256.46 | |||||
| 短期金利 | 0.70% | |||||
| 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） | |
| 34.242% | 32.650% | 33.370% | 30.898% | 31.056% | -3.187 | |
| ATR | 瞬間 | 91.084% | +35.796 | |||
| 5日 | 75.291% | +6.045 | ||||
| 20日 | 57.261% | +2.085 | ||||
| 60日 | 47.030% | +0.242 | ||||
| 7月限 | 残存日数 | 18.7 | ||||
| 修正ATM | 補正値 | 30 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 34.538% | 32.950% | 33.686% | 30.867% | 31.062% | -3.476 | |
| 歪み率 | 5.658% | +0.090 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 40000 | 78.198% | 80.250% | 77.363% | 78.911% | +0.454 | |
| 40250 | − | − | − | 78.376% | +0.446 | |
| 40500 | − | 79.590% | 76.444% | 77.840% | +0.438 | |
| 40750 | − | − | − | 77.305% | +0.429 | |
| 41000 | 74.449% | 79.345% | 74.449% | 76.769% | +0.421 | |
| 41250 | − | − | − | 76.233% | +0.412 | |
| 41500 | − | 79.100% | 74.182% | 75.698% | +0.404 | |
| 41750 | − | − | − | 75.162% | +0.396 | |
| 42000 | 74.512% | 78.855% | 72.909% | 74.627% | +0.387 | |
| 42250 | − | − | − | 74.091% | +0.396 | |
| 42500 | − | 77.652% | 71.973% | 73.555% | +0.405 | |
| 42750 | − | − | − | 73.020% | +0.414 | |
| 43000 | 71.831% | 76.450% | 70.853% | 72.484% | +0.423 | |
| 43250 | − | − | − | 71.949% | +0.432 | |
| 43500 | 69.612% | 75.248% | 69.612% | 71.413% | +0.441 | |
| 43750 | − | − | − | 70.877% | +0.450 | |
| 44000 | 68.871% | 74.045% | 68.613% | 70.342% | +0.459 | |
| 44250 | − | − | − | 69.839% | +0.492 | |
| 44500 | 69.037% | 72.843% | 67.413% | 69.336% | +0.525 | |
| 44750 | − | − | − | 68.833% | +0.558 | |
| 45000 | 67.871% | 71.640% | 66.118% | 68.330% | +0.591 | |
| 45250 | − | − | − | 67.833% | +0.625 | |
| 45500 | 65.585% | 70.438% | 64.823% | 67.335% | +0.660 | |
| 45750 | − | − | − | 66.838% | +0.694 | |
| 46000 | 66.079% | 69.301% | 63.527% | 66.340% | +0.728 | |
| 46250 | − | − | − | 65.843% | +0.763 | |
| 46500 | 63.490% | 68.430% | 62.910% | 65.345% | +0.797 | |
| 46750 | − | − | − | 64.848% | +0.832 | |
| 47000 | 64.919% | 67.559% | 62.293% | 64.350% | +0.866 | |
| 47250 | − | − | − | 63.853% | +0.901 | |
| 47500 | 62.328% | 66.688% | 61.676% | 63.356% | +0.935 | |
| 47750 | − | − | − | 62.858% | +0.970 | |
| 48000 | 61.529% | 65.818% | 61.058% | 62.361% | +1.004 | |
| 48250 | − | − | − | 61.863% | +0.995 | |
| 48500 | 59.935% | 64.947% | 59.935% | 61.366% | +0.987 | |
| 48750 | − | − | − | 60.868% | +0.978 | |
| 49000 | 60.148% | 64.076% | 59.824% | 60.371% | +0.969 | |
| 49250 | − | − | − | 59.873% | +0.960 | |
| 49500 | 57.758% | 63.205% | 57.758% | 59.376% | +0.951 | |
| 49750 | − | − | − | 58.917% | +0.981 | |
| 50000 | 58.360% | 62.334% | 57.962% | 58.457% | +1.010 | |
| 50250 | − | − | − | 57.998% | +1.040 | |
| 50500 | 56.525% | 60.888% | 53.958% | 57.539% | +1.069 | |
| 50750 | − | − | − | 57.045% | +1.064 | |
| 51000 | 56.771% | 59.443% | 54.407% | 56.552% | +1.059 | |
| 51250 | − | − | − | 56.058% | +1.049 | |
| 51500 | 53.658% | 58.001% | 53.658% | 55.565% | +1.038 | |
| 51750 | − | − | − | 55.105% | +1.033 | |
| 52000 | 55.103% | 57.170% | 54.005% | 54.645% | +1.029 | |
| 52250 | − | − | − | 54.178% | +1.018 | |
| 52500 | 52.625% | 56.101% | 52.625% | 53.712% | +1.007 | |
| 52750 | − | − | − | 53.245% | +0.980 | |
| 53000 | 53.918% | 55.390% | 52.362% | 52.778% | +0.953 | |
| 53250 | − | − | − | 52.336% | +0.935 | |
| 53500 | 50.817% | 54.679% | 50.817% | 51.894% | +0.918 | |
| 53750 | − | − | − | 51.440% | +0.888 | |
| 54000 | 51.499% | 54.014% | 50.110% | 50.986% | +0.858 | |
| 54250 | − | − | − | 50.531% | +0.795 | |
| 54500 | 49.448% | 53.630% | 49.415% | 50.077% | +0.733 | |
| 54750 | − | − | − | 49.652% | +0.700 | |
| 55000 | 50.161% | 52.701% | 48.580% | 49.226% | +0.666 | |
| 55250 | − | − | − | 48.754% | +0.586 | |
| 55500 | 47.970% | 51.773% | 46.861% | 48.281% | +0.505 | |
| 55750 | − | − | − | 47.872% | +0.488 | |
| 56000 | 48.670% | 50.565% | 46.379% | 47.463% | +0.471 | |
| 56250 | − | − | − | 47.054% | +0.407 | |
| 56500 | 46.228% | 49.582% | 45.897% | 46.644% | +0.344 | |
| 56750 | − | − | − | 46.237% | +0.283 | |
| 57000 | 45.933% | 48.578% | 44.347% | 45.829% | +0.221 | |
| 57250 | − | − | − | 45.422% | +0.160 | |
| 57500 | 43.326% | 48.173% | 42.590% | 45.014% | +0.098 | |
| 57750 | − | − | − | 44.632% | +0.062 | |
| 58000 | 45.656% | 47.099% | 42.764% | 44.250% | +0.026 | |
| 58250 | − | − | − | 43.868% | -0.001 | |
| 58500 | 44.168% | 46.641% | 42.819% | 43.485% | -0.029 | |
| 58750 | − | − | − | 43.109% | -0.050 | |
| 59000 | 43.146% | 45.347% | 42.595% | 42.733% | -0.072 | |
| 59250 | − | − | − | 42.357% | -0.093 | |
| 59500 | 42.510% | 44.770% | 41.002% | 41.981% | -0.115 | |
| 59750 | − | − | − | 41.649% | -0.092 | |
| 60000 | 42.176% | 44.017% | 40.947% | 41.316% | -0.069 | |
| 60250 | − | − | − | 40.984% | -0.094 | |
| 60500 | 38.577% | 43.264% | 38.577% | 40.652% | -0.119 | |
| 60750 | − | − | − | 40.305% | -0.136 | |
| 61000 | 40.564% | 42.511% | 39.874% | 39.958% | -0.153 | |
| 61250 | − | − | − | 39.611% | -0.209 | |
| 61500 | 36.969% | 41.758% | 36.969% | 39.264% | -0.265 | |
| 61750 | − | − | − | 38.959% | -0.267 | |
| 62000 | 39.741% | 41.599% | 38.653% | 38.653% | -0.269 | |
| 62250 | − | − | − | 38.347% | -0.289 | |
| 62500 | 35.044% | 40.646% | 35.044% | 38.042% | -0.308 | |
| 62750 | − | − | − | 37.736% | -0.383 | |
| 63000 | 38.413% | 39.906% | 37.381% | 37.431% | -0.458 | |
| 63250 | − | − | − | 37.125% | -0.366 | |
| 63500 | 37.453% | 39.307% | 36.807% | 36.819% | -0.273 | |
| 63750 | − | − | − | 36.514% | -0.324 | |
| 64000 | 37.244% | 38.801% | 36.194% | 36.208% | -0.374 | |
| 64250 | − | − | − | 35.949% | -0.379 | |
| 64500 | 34.084% | 38.193% | 34.084% | 35.689% | -0.383 | |
| 64750 | − | − | − | 35.411% | -0.405 | |
| 65000 | 36.738% | 37.639% | 35.049% | 35.134% | -0.428 | |
| 65250 | − | − | − | 34.856% | -0.450 | |
| 65500 | 34.290% | 37.135% | 34.290% | 34.579% | -0.473 | |
| 65750 | − | − | − | 34.301% | -0.483 | |
| 66000 | 32.374% | 36.640% | 32.374% | 34.024% | -0.494 | |
| 66250 | − | − | − | 33.763% | -0.562 | |
| 66500 | 32.661% | 36.140% | 32.661% | 33.502% | -0.631 | |
| 66750 | − | − | − | 33.241% | -0.700 | |
| 67000 | 34.104% | 35.640% | 32.760% | 32.980% | -0.768 | |
| 67250 | − | − | − | 32.748% | -0.808 | |
| 67500 | 28.920% | 35.176% | 28.920% | 32.516% | -0.848 | |
| 67750 | − | − | − | 32.252% | -0.986 | |
| 68000 | 33.664% | 34.691% | 31.914% | 31.988% | -1.124 | |
| 68250 | − | − | − | 31.808% | -1.178 | |
| 68500 | 31.899% | 34.264% | 31.483% | 31.629% | -1.232 | |
| 68750 | − | − | − | 31.435% | -1.300 | |
| 69000 | 31.101% | 33.862% | 31.068% | 31.241% | -1.368 | |
| 69250 | − | − | − | 31.085% | -1.398 | |
| 69500 | 36.167% | 36.167% | 30.752% | 30.929% | -1.428 | |
| 69750 | − | − | − | 30.774% | -1.491 | |
| 70000 | 31.618% | 33.144% | 30.442% | 30.618% | -1.554 | |
| 70250 | − | − | − | 30.470% | -1.609 | |
| 70500 | 30.937% | 32.830% | 28.695% | 30.323% | -1.664 | |
| 70750 | − | − | − | 30.210% | -1.717 | |
| 71000 | 30.430% | 32.515% | 29.852% | 30.098% | -1.770 | |
| 71250 | − | − | − | 30.029% | -1.780 | |
| 71500 | 31.813% | 32.220% | 29.730% | 29.960% | -1.789 | |
| 72000 | 30.437% | 32.088% | 29.562% | 29.823% | -1.808 | |
| 72500 | 32.749% | 32.749% | 29.442% | 29.685% | -1.814 | |
| 73000 | 30.111% | 31.556% | 29.313% | 29.556% | -1.811 | |
| 73500 | 31.313% | 31.384% | 29.217% | 29.492% | -1.841 | |
| 74000 | 30.185% | 31.196% | 29.076% | 29.429% | -1.871 | |
| 74500 | 30.113% | 31.061% | 29.115% | 29.379% | -1.887 | |
| 75000 | 29.929% | 30.917% | 29.041% | 29.330% | -1.902 | |
| 75500 | 30.986% | 30.986% | 28.998% | 29.298% | -1.866 | |
| 76000 | 30.408% | 30.685% | 28.912% | 29.265% | -1.830 | |
| 76500 | 29.445% | 30.588% | 28.894% | 29.254% | -1.774 | |
| 77000 | 30.409% | 30.511% | 28.859% | 29.242% | -1.717 | |
| 77500 | 31.097% | 31.097% | 28.802% | 29.230% | -1.720 | |
| 78000 | 29.906% | 30.558% | 28.671% | 29.218% | -1.723 | |
| 78500 | 30.673% | 30.673% | 28.780% | 29.237% | -1.695 | |
| 79000 | 30.596% | 30.596% | 28.835% | 29.256% | -1.666 | |
| 79500 | 30.563% | 30.563% | 28.834% | 29.282% | -1.632 | |
| 80000 | 30.550% | 30.550% | 28.802% | 29.307% | -1.597 | |
| 82500 | 30.785% | 30.809% | 29.012% | 29.435% | -1.750 | |
| 85000 | 31.335% | 31.335% | 29.493% | 30.186% | -1.169 | |
| 85750 | − | − | − | 30.412% | -1.396 | |
| 90000 | 33.113% | 33.405% | 31.067% | 31.767% | -2.619 | |
■大引け
相場は大幅続伸。IVはコール安プット高でした。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 68310 | 69845 | 68190 | 69400 | +3,280 | |
| 期近 | 32.650% | 33.370% | 30.898% | 31.056% | -3.187 | |
| 7月限 | 32.950% | 33.686% | 30.867% | 31.062% | -3.476 | |
| 8月限 | 31.633% | 32.340% | 30.909% | 31.034% | -2.024 | |
| 9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 | +0 | +0 | |||
| 計 | +0.00 | +0 | +0.00 | +0 | ||
| 累計 | 571,243 | +0 | ||||
2026年06月12日 20:00
| 原資産 | 65870.41 | ||||
| 短期金利 | 0.70% | ||||
| 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） |
| 32.554% | 31.801% | 34.263% | 30.893% | 34.242% | +1.689 |
| ATR | 瞬間 | 55.287% | -18.757 | ||
| 5日 | 69.246% | +5.556 | |||
| 20日 | 55.176% | +3.306 | |||
| 60日 | 46.787% | +1.830 | |||
| 7月限 | 残存日数 | 19.7 | |||
| 修正ATM | 補正値 | 110 | |||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） |
| 32.692% | 31.695% | 34.590% | 30.945% | 34.538% | +1.847 |
| 歪み率 | 5.568% | +0.061 | |||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 |
| 40000 | 75.811% | 79.933% | 75.811% | 78.457% | +4.007 |
| 40250 | − | − | − | 77.930% | +4.038 |
| 40500 | − | 78.676% | 74.934% | 77.403% | +4.069 |
| 40750 | − | − | − | 76.875% | +4.100 |
| 41000 | 73.061% | 77.420% | 73.061% | 76.348% | +4.132 |
| 41250 | − | − | − | 75.821% | +4.163 |
| 41500 | − | 76.164% | 72.375% | 75.294% | +4.194 |
| 41750 | − | − | − | 74.766% | +4.225 |
| 42000 | 72.582% | 74.908% | 71.080% | 74.239% | +4.256 |
| 42250 | − | − | − | 73.695% | +4.252 |
| 42500 | − | 73.652% | 69.062% | 73.150% | +4.248 |
| 42750 | − | − | − | 72.606% | +4.244 |
| 43000 | 69.240% | 72.395% | 67.029% | 72.061% | +4.239 |
| 43250 | − | − | − | 71.517% | +4.235 |
| 43500 | 70.218% | 71.275% | 64.996% | 70.972% | +4.231 |
| 43750 | − | − | − | 70.428% | +4.227 |
| 44000 | 67.604% | 70.218% | 62.963% | 69.883% | +4.223 |
| 44250 | − | − | − | 69.347% | +4.209 |
| 44500 | 66.872% | 69.186% | 62.549% | 68.811% | +4.195 |
| 44750 | − | − | − | 68.275% | +4.181 |
| 45000 | 65.048% | 68.217% | 61.628% | 67.739% | +4.168 |
| 45250 | − | − | − | 67.208% | +4.158 |
| 45500 | 66.910% | 67.109% | 60.707% | 66.676% | +4.148 |
| 45750 | − | − | − | 66.144% | +4.138 |
| 46000 | 62.933% | 66.048% | 59.786% | 65.612% | +4.128 |
| 46250 | − | − | − | 65.080% | +4.118 |
| 46500 | 64.311% | 65.015% | 59.577% | 64.548% | +4.109 |
| 46750 | − | − | − | 64.016% | +4.067 |
| 47000 | 60.974% | 64.011% | 59.367% | 63.484% | +4.026 |
| 47250 | − | − | − | 62.952% | +3.984 |
| 47500 | 59.742% | 63.006% | 59.158% | 62.420% | +3.943 |
| 47750 | − | − | − | 61.888% | +3.944 |
| 48000 | 59.789% | 62.002% | 58.948% | 61.356% | +3.946 |
| 48250 | − | − | − | 60.868% | +3.948 |
| 48500 | 58.366% | 61.075% | 58.029% | 60.379% | +3.950 |
| 48750 | − | − | − | 59.890% | +3.952 |
| 49000 | 56.625% | 60.272% | 56.625% | 59.402% | +3.954 |
| 49250 | − | − | − | 58.913% | +3.956 |
| 49500 | 55.719% | 59.584% | 55.719% | 58.424% | +3.958 |
| 49750 | − | − | − | 57.936% | +3.960 |
| 50000 | 55.311% | 58.897% | 55.228% | 57.447% | +3.962 |
| 50250 | − | − | − | 56.958% | +3.928 |
| 50500 | 54.189% | 57.057% | 53.190% | 56.470% | +3.894 |
| 50750 | − | − | − | 55.981% | +3.859 |
| 51000 | 52.630% | 56.112% | 52.630% | 55.492% | +3.825 |
| 51250 | − | − | − | 55.010% | +3.797 |
| 51500 | 52.012% | 55.579% | 50.817% | 54.527% | +3.768 |
| 51750 | − | − | − | 54.071% | +3.767 |
| 52000 | 51.575% | 54.463% | 51.300% | 53.616% | +3.766 |
| 52250 | − | − | − | 53.160% | +3.757 |
| 52500 | 49.975% | 53.615% | 49.457% | 52.705% | +3.749 |
| 52750 | − | − | − | 52.265% | +3.756 |
| 53000 | 48.892% | 52.889% | 48.892% | 51.826% | +3.763 |
| 53250 | − | − | − | 51.401% | +3.786 |
| 53500 | 49.253% | 52.994% | 48.091% | 50.977% | +3.808 |
| 53750 | − | − | − | 50.552% | +3.831 |
| 54000 | 46.892% | 51.009% | 44.778% | 50.128% | +3.854 |
| 54250 | − | − | − | 49.736% | +3.819 |
| 54500 | 49.013% | 50.022% | 45.557% | 49.344% | +3.784 |
| 54750 | − | − | − | 48.952% | +3.809 |
| 55000 | 46.214% | 49.448% | 45.303% | 48.560% | +3.834 |
| 55250 | − | − | − | 48.168% | +3.829 |
| 55500 | 45.298% | 48.874% | 39.465% | 47.776% | +3.824 |
| 55750 | − | − | − | 47.384% | +3.820 |
| 56000 | 43.704% | 47.773% | 43.668% | 46.992% | +3.815 |
| 56250 | − | − | − | 46.646% | +3.856 |
| 56500 | 43.266% | 46.841% | 43.069% | 46.300% | +3.897 |
| 56750 | − | − | − | 45.954% | +3.938 |
| 57000 | 42.266% | 45.927% | 42.266% | 45.608% | +3.979 |
| 57250 | − | − | − | 45.262% | +3.978 |
| 57500 | 41.957% | 45.153% | 41.787% | 44.916% | +3.978 |
| 57750 | − | − | − | 44.570% | +3.978 |
| 58000 | 40.725% | 44.417% | 40.725% | 44.224% | +3.978 |
| 58250 | − | − | − | 43.869% | +3.969 |
| 58500 | 40.166% | 43.766% | 40.166% | 43.514% | +3.960 |
| 58750 | − | − | − | 43.160% | +3.951 |
| 59000 | 38.802% | 43.303% | 38.802% | 42.805% | +3.942 |
| 59250 | − | − | − | 42.450% | +3.922 |
| 59500 | 38.287% | 42.539% | 38.287% | 42.095% | +3.903 |
| 59750 | − | − | − | 41.741% | +3.884 |
| 60000 | 38.327% | 41.774% | 38.296% | 41.386% | +3.865 |
| 60250 | − | − | − | 41.078% | +3.912 |
| 60500 | 37.711% | 41.109% | 37.582% | 40.771% | +3.959 |
| 60750 | − | − | − | 40.441% | +3.914 |
| 61000 | 36.335% | 40.552% | 36.335% | 40.111% | +3.869 |
| 61250 | − | − | − | 39.820% | +3.864 |
| 61500 | 36.932% | 39.876% | 36.293% | 39.529% | +3.859 |
| 61750 | − | − | − | 39.225% | +3.841 |
| 62000 | 35.879% | 39.367% | 35.699% | 38.922% | +3.823 |
| 62250 | − | − | − | 38.636% | +3.824 |
| 62500 | 35.750% | 38.913% | 35.087% | 38.350% | +3.825 |
| 62750 | − | − | − | 38.119% | +3.836 |
| 63000 | 34.920% | 38.459% | 34.475% | 37.889% | +3.848 |
| 63250 | − | − | − | 37.491% | +3.691 |
| 63500 | 33.861% | 37.393% | 33.861% | 37.093% | +3.535 |
| 63750 | − | − | − | 36.838% | +3.522 |
| 64000 | 32.277% | 36.798% | 32.277% | 36.582% | +3.509 |
| 64250 | − | − | − | 36.327% | +3.495 |
| 64500 | − | 36.280% | 32.913% | 36.072% | +3.482 |
| 64750 | − | − | − | 35.817% | +3.469 |
| 65000 | 32.454% | 35.721% | 32.454% | 35.562% | +3.455 |
| 65250 | − | − | − | 35.306% | +3.342 |
| 65500 | 31.562% | 35.163% | 31.562% | 35.051% | +3.229 |
| 65750 | − | − | − | 34.784% | +3.105 |
| 66000 | 31.841% | 34.641% | 31.568% | 34.518% | +2.980 |
| 66250 | − | − | − | 34.325% | +2.931 |
| 66500 | 31.426% | 34.259% | 31.121% | 34.133% | +2.881 |
| 66750 | − | − | − | 33.941% | +2.831 |
| 67000 | 31.909% | 33.930% | 30.272% | 33.749% | +2.781 |
| 67250 | − | − | − | 33.556% | +2.731 |
| 67500 | 32.580% | 33.589% | 30.033% | 33.364% | +2.681 |
| 67750 | − | − | − | 33.238% | +2.661 |
| 68000 | 31.799% | 33.384% | 29.826% | 33.112% | +2.641 |
| 68250 | − | − | − | 32.987% | +2.569 |
| 68500 | 31.400% | 33.250% | 29.603% | 32.861% | +2.496 |
| 68750 | − | − | − | 32.735% | +2.423 |
| 69000 | 29.733% | 33.170% | 29.360% | 32.609% | +2.351 |
| 69250 | − | − | − | 32.483% | +2.253 |
| 69500 | 29.071% | 33.005% | 29.071% | 32.358% | +2.155 |
| 69750 | − | − | − | 32.265% | +2.090 |
| 70000 | 28.987% | 32.755% | 28.946% | 32.172% | +2.025 |
| 70250 | − | − | − | 32.079% | +1.973 |
| 70500 | 30.251% | 32.451% | 28.843% | 31.987% | +1.922 |
| 70750 | − | − | − | 31.927% | +1.895 |
| 71000 | 28.846% | 32.472% | 28.831% | 31.868% | +1.869 |
| 71250 | − | − | − | 31.809% | +1.785 |
| 71500 | 29.789% | 32.300% | 28.713% | 31.749% | +1.701 |
| 72000 | 29.816% | 31.631% | 28.487% | 31.630% | +1.533 |
| 72500 | 28.830% | 31.836% | 28.558% | 31.499% | +1.417 |
| 73000 | 28.654% | 32.395% | 28.396% | 31.368% | +1.253 |
| 73500 | 29.446% | 31.933% | 28.320% | 31.334% | +1.186 |
| 74000 | 28.602% | 31.520% | 28.369% | 31.300% | +1.099 |
| 74500 | 30.459% | 38.285% | 28.282% | 31.266% | +1.012 |
| 75000 | 28.884% | 31.232% | 28.651% | 31.232% | +0.926 |
| 75500 | 29.244% | 31.368% | 28.076% | 31.164% | +0.804 |
| 76000 | 28.847% | 31.253% | 28.576% | 31.095% | +0.656 |
| 76500 | 29.117% | 31.136% | 28.737% | 31.027% | +0.507 |
| 77000 | 29.121% | 31.018% | 28.889% | 30.959% | +0.270 |
| 77500 | 28.441% | 30.993% | 28.441% | 30.950% | +0.092 |
| 78000 | 29.263% | 31.092% | 29.009% | 30.941% | -0.086 |
| 78500 | 30.062% | 31.036% | 29.244% | 30.932% | -0.265 |
| 79000 | 29.428% | 31.279% | 29.428% | 30.923% | -0.450 |
| 79500 | 30.106% | 31.522% | 28.614% | 30.914% | -0.696 |
| 80000 | 29.816% | 31.297% | 29.663% | 30.905% | -0.943 |
| 82500 | 30.688% | 31.403% | 30.367% | 31.185% | -1.877 |
| 85000 | 31.998% | 32.731% | 31.134% | 31.355% | -2.921 |
| 85750 | − | − | − | 31.808% | -2.898 |
| 90000 | 35.022% | 35.022% | 33.528% | 34.386% | -2.759 |
■大引け
相場は大幅反発。IVは大きく上昇しました。SQは66698.04。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 66605 | 67190 | 65950 | 66120 | +1,625 | |
| 期近 | 31.801% | 34.263% | 30.893% | 34.242% | +1.689 | |
| 7月限 | 31.695% | 34.590% | 30.945% | 34.538% | +1.847 | |
| 8月限 | 32.262% | 34.299% | 30.223% | 33.058% | +1.517 | |
| 9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 | +0 | +0 | |||
| 計 | +0.00 | +0 | +0.00 | +0 | ||
| 累計 | 571,243 | +0 | ||||
2026年06月11日 20:00
| 原資産 | 64331.68 | |||||
| 短期金利 | 0.70% | |||||
| 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） | |
| 32.554% | 33.967% | 34.721% | 32.550% | 32.619% | +0.065 | |
| ATR | 瞬間 | 62.776% | -11.269 | |||
| 5日 | 64.109% | +0.419 | ||||
| 20日 | 53.708% | +1.838 | ||||
| 60日 | 46.282% | +1.325 | ||||
| 6月限 | 残存日数 | 0.7 | ||||
| 修正ATM | 補正値 | 45 | ||||
| 前日 | 始値 | 高値 | 安値 | 終値 | （前日比） | |
| 38.267% | 41.571% | 45.161% | 33.385% | 36.620% | -1.647 | |
| 歪み率 | 17.214% | +4.730 | ||||
| SP | 始値 | 高値 | 安値 | 終値 | 前日比 | |
| 40000 | − | 279.456% | 221.127% | 279.456% | +100.328 | 1円売 |
| 40250 | − | − | − | 276.003% | +99.091 | 1円売 |
| 40500 | − | 272.570% | 215.350% | 272.570% | +97.861 | 1円売 |
| 40750 | − | − | − | 269.157% | +96.638 | 1円売 |
| 41000 | − | 265.763% | 209.637% | 265.763% | +95.422 | 1円売 |
| 41250 | − | − | − | 262.388% | +94.213 | 1円売 |
| 41500 | − | 259.032% | 203.989% | 259.032% | +93.011 | 1円売 |
| 41750 | − | − | − | 255.694% | +91.815 | 1円売 |
| 42000 | − | 252.375% | 198.402% | 252.375% | +90.626 | 1円売 |
| 42250 | − | − | − | 249.074% | +89.444 | 1円売 |
| 42500 | − | 245.791% | 192.875% | 245.791% | +88.267 | 1円売 |
| 42750 | − | − | − | 242.525% | +87.097 | 1円売 |
| 43000 | − | 239.277% | 187.406% | 239.277% | +85.934 | 1円売 |
| 43250 | − | − | − | 236.045% | +84.776 | 1円売 |
| 43500 | − | 232.831% | 181.994% | 232.831% | +83.624 | 1円売 |
| 43750 | − | − | − | 229.633% | +82.479 | 1円売 |
| 44000 | − | 226.452% | 176.636% | 226.452% | +81.339 | 1円売 |
| 44250 | − | − | − | 223.287% | +80.205 | 1円売 |
| 44500 | − | 220.138% | 171.333% | 220.138% | +79.077 | 1円売 |
| 44750 | − | − | − | 217.004% | +77.955 | 1円売 |
| 45000 | − | 213.886% | 166.081% | 213.886% | +76.838 | 1円売 |
| 45250 | − | − | − | 210.784% | +75.726 | 1円売 |
| 45500 | − | 207.696% | 160.880% | 207.696% | +74.620 | 1円売 |
| 45750 | − | − | − | 204.624% | +73.519 | 1円売 |
| 46000 | 158.657% | 201.566% | 155.727% | 201.566% | +72.424 | 1円売 |
| 46250 | − | − | − | 198.522% | +71.334 | 1円売 |
| 46500 | − | 195.493% | 150.623% | 195.493% | +70.248 | 1円売 |
| 46750 | − | − | − | 192.478% | +69.168 | 1円売 |
| 47000 | − | 189.477% | 145.564% | 189.477% | +68.093 | 1円売 |
| 47250 | − | − | − | 186.489% | +67.023 | 1円売 |
| 47500 | − | 183.515% | 140.550% | 183.515% | +65.957 | 1円売 |
| 47750 | − | − | − | 180.554% | +64.897 | 1円売 |
| 48000 | − | 177.606% | 135.569% | 177.606% | +63.841 | 1円売 |
| 48250 | − | − | − | 174.672% | +62.789 | 1円売 |
| 48500 | − | 171.750% | 130.626% | 171.750% | +61.743 | 1円売 |
| 48750 | − | − | − | 168.840% | +60.700 | 1円売 |
| 49000 | 128.704% | 165.943% | 125.724% | 165.943% | +59.663 | 1円売 |
| 49250 | − | − | − | 163.058% | +58.629 | 1円売 |
| 49500 | 123.859% | 160.185% | 120.861% | 160.185% | +57.600 | 1円売 |
| 49750 | − | − | − | 157.323% | +56.575 | 1円売 |
| 50000 | 119.051% | 154.473% | 116.036% | 154.473% | +55.554 | 1円売 |
| 50250 | − | − | − | 151.635% | +54.537 | 1円売 |
| 50500 | − | 148.808% | 111.248% | 148.808% | +53.525 | 1円売 |
| 50750 | − | − | − | 145.992% | +52.516 | 1円売 |
| 51000 | 109.547% | 143.187% | 106.495% | 143.187% | +51.511 | 1円売 |
| 51250 | − | − | − | 140.392% | +50.510 | 1円売 |
| 51500 | − | 137.608% | 101.776% | 137.608% | +49.513 | 1円売 |
| 51750 | − | − | − | 134.443% | +47.109 | 1円売 |
| 52000 | 100.181% | 131.673% | 97.090% | 131.673% | +45.117 | 1円売 |
| 52250 | − | − | − | 128.924% | +43.144 | 1円売 |
| 52500 | 95.546% | 126.174% | 92.435% | 126.174% | +41.172 | 1円売 |
| 52750 | − | − | − | 123.444% | +39.218 | 1円売 |
| 53000 | 90.941% | 120.713% | 87.751% | 120.713% | +37.265 | 1円売 |
| 53250 | − | − | − | 118.001% | +35.404 | 1円売 |
| 53500 | 86.364% | 115.289% | 83.212% | 115.289% | +33.544 | 1円売 |
| 53750 | − | − | − | 112.594% | +31.551 | 1円売 |
| 54000 | 81.815% | 110.302% | 78.641% | 110.302% | +29.961 | 1円売 |
| 54250 | − | − | − | 107.621% | +28.281 | 1円売 |
| 54500 | 77.292% | 104.948% | 76.144% | 104.948% | +26.609 | 1円売 |
| 54750 | − | − | − | 102.283% | +24.945 | 1円売 |
| 55000 | 72.792% | 99.625% | 72.792% | 99.625% | +23.288 | 1円売 |
| 55250 | − | − | − | 96.975% | +21.639 | 1円売 |
| 55500 | 72.772% | 94.332% | 71.151% | 94.332% | +19.998 | 1円売 |
| 55750 | − | − | − | 91.697% | +18.433 | |
| 56000 | 73.068% | 89.067% | 68.654% | 89.067% | +16.874 | 1円売 |
| 56250 | − | − | − | 86.445% | +15.323 | |
| 56500 | 69.807% | 83.829% | 66.939% | 83.829% | +13.777 | 1円売 |
| 56750 | − | − | − | 81.218% | +12.265 | 1円売 |
| 57000 | 68.496% | 80.450% | 65.160% | 78.614% | +10.759 | 1円売 |
| 57250 | − | − | − | 76.015% | +9.203 | |
| 57500 | 70.062% | 77.909% | 63.219% | 73.420% | +7.652 | |
| 57750 | − | − | − | 71.828% | +7.213 | |
| 58000 | 63.132% | 75.736% | 61.279% | 70.236% | +6.775 | |
| 58250 | − | − | − | 68.862% | +6.556 | |
| 58500 | 60.060% | 70.119% | 57.308% | 67.489% | +6.337 | |
| 58750 | − | − | − | 66.115% | +6.118 | |
| 59000 | 59.052% | 65.744% | 54.607% | 64.742% | +5.899 | |
| 59250 | − | − | − | 62.966% | +5.381 | |
| 59500 | 57.497% | 62.128% | 51.907% | 61.191% | +4.864 | |
| 59750 | − | − | − | 59.415% | +4.346 | |
| 60000 | 53.935% | 58.910% | 48.954% | 57.640% | +3.829 | |
| 60250 | − | − | − | 55.771% | +3.218 | |
| 60500 | 51.023% | 55.692% | 46.293% | 53.902% | +2.607 | |
| 60750 | − | − | − | 52.033% | +1.996 | |
| 61000 | 48.539% | 52.474% | 43.632% | 50.164% | +1.385 | |
| 61250 | − | − | − | 48.628% | +0.628 | |
| 61500 | 46.053% | 49.286% | 40.971% | 47.092% | -0.129 | |
| 61750 | − | − | − | 45.556% | -0.885 | |
| 62000 | 45.726% | 46.869% | 38.310% | 44.020% | -1.642 | |
| 62250 | − | − | − | 43.177% | -1.706 | |
| 62500 | 43.902% | 45.985% | 36.395% | 42.334% | -1.770 | |
| 62750 | − | − | − | 41.491% | -1.704 | |
| 63000 | 41.972% | 45.281% | 34.295% | 40.648% | -1.639 | |
| 63250 | − | − | − | 39.805% | -1.574 | |
| 63500 | 40.469% | 44.405% | 33.676% | 39.074% | -1.398 | |
| 63750 | − | − | − | 38.342% | -1.473 | |
| 64000 | 43.627% | 43.627% | 33.057% | 37.610% | -1.549 | |
| 64250 | − | − | − | 36.953% | -1.550 | |
| 64500 | 44.664% | 44.664% | 32.438% | 36.296% | -1.551 | |
| 64750 | − | − | − | 35.954% | -1.623 | |
| 65000 | 42.368% | 43.944% | 31.819% | 35.612% | -1.696 | |
| 65250 | − | − | − | 35.270% | -2.033 | |
| 65500 | 42.403% | 44.396% | 31.456% | 34.928% | -2.370 | |
| 65750 | − | − | − | 34.612% | -2.830 | |
| 66000 | 43.083% | 44.848% | 30.808% | 34.297% | -3.290 | |
| 66250 | − | − | − | 33.981% | -3.767 | |
| 66500 | 43.783% | 45.412% | 31.896% | 33.665% | -4.244 | |
| 66750 | − | − | − | 33.496% | -4.573 | |
| 67000 | 42.942% | 45.977% | 32.700% | 33.327% | -4.903 | |
| 67250 | − | − | − | 33.130% | -5.262 | |
| 67500 | 43.692% | 46.890% | 33.134% | 33.134% | -5.418 | 1円売 |
| 67750 | − | − | − | 35.451% | -3.214 | 1円売 |
| 68000 | 47.798% | 47.798% | 34.626% | 37.746% | -1.034 | 1円売 |
| 68250 | − | − | − | 40.019% | +1.126 | 1円売 |
| 68500 | 49.702% | 50.603% | 38.079% | 42.272% | +3.265 | 1円売 |
| 68750 | − | − | − | 44.505% | +5.318 | 1円売 |
| 69000 | 50.162% | 53.758% | 41.908% | 46.720% | +7.353 | 1円売 |
| 69250 | − | − | − | 48.917% | +9.328 | 1円売 |
| 69500 | 53.752% | 57.335% | 45.677% | 51.098% | +11.286 | 1円売 |
| 69750 | − | − | − | 53.262% | +13.322 | 1円売 |
| 70000 | 57.295% | 60.866% | 49.391% | 55.410% | +15.342 | 1円売 |
| 70250 | − | − | − | 57.543% | +17.348 | 1円売 |
| 70500 | 60.793% | 64.354% | 53.053% | 59.662% | +19.338 | 1円売 |
| 70750 | − | − | − | 61.766% | +21.014 | 1円売 |
| 71000 | 64.248% | 67.800% | 56.667% | 63.856% | +22.661 | 1円売 |
| 71250 | − | − | − | 65.933% | +23.406 | 1円売 |
| 71500 | 67.662% | 71.206% | 60.235% | 67.997% | +24.146 | 1円売 |
| 72000 | 71.038% | 74.575% | 63.759% | 72.086% | +25.612 | 1円売 |
| 72500 | 74.376% | 77.906% | 67.242% | 76.126% | +27.060 | 1円売 |
| 73000 | 77.677% | 81.202% | 70.685% | 80.119% | +28.492 | 1円売 |
| 73500 | − | 84.722% | 74.089% | 84.068% | +29.908 | 1円売 |
| 74000 | − | 88.551% | 77.456% | 87.973% | +31.308 | 1円売 |
| 74500 | − | 92.339% | 80.788% | 91.836% | +32.693 | 1円売 |
| 75000 | 90.544% | 96.088% | 84.085% | 95.660% | +34.063 | 1円売 |
| 75500 | − | 99.851% | 87.346% | 99.851% | +35.842 | 1円売 |
| 76000 | − | 103.474% | 90.574% | 103.191% | +36.763 | 1円売 |
| 76500 | − | 107.113% | 93.770% | 106.901% | +38.093 | 1円売 |
| 77000 | 102.915% | 110.717% | 96.935% | 110.575% | +39.410 | 1円売 |
| 77500 | − | 114.287% | 100.071% | 114.214% | +40.715 | 1円売 |
| 78000 | − | 117.825% | 103.178% | 117.820% | +42.007 | 1円売 |
| 78500 | − | 121.393% | 106.257% | 121.393% | +43.288 | 1円売 |
| 79000 | − | 124.934% | 109.308% | 124.934% | +44.557 | 1円売 |
| 79500 | − | 128.444% | 112.332% | 128.444% | +45.815 | 1円売 |
| 80000 | − | 131.923% | 115.330% | 131.923% | +47.062 | 1円売 |
| 82500 | − | 148.882% | 129.946% | 148.882% | +53.141 | 1円売 |
| 85000 | − | 165.168% | 143.982% | 165.168% | +58.977 | 1円売 |
| 85750 | − | − | − | 169.931% | +60.684 | 1円売 |
| 90000 | − | 195.949% | 170.756% | 195.949% | +70.009 | 1円売 |
■大引け
相場は小幅続落。IVは小幅まちまちでした。
今日の取引はありません。
| 始値 | 高値 | 安値 | 現値 | 前日比 | ||
| 先物 | 63095 | 64405 | 62340 | 64335 | -5 | |
| 期近 | 33.967% | 34.721% | 32.550% | 32.619% | +0.065 | |
| 6月限 | 41.571% | 45.161% | 33.385% | 36.620% | -1.647 | |
| 7月限 | 34.319% | 35.203% | 32.821% | 32.822% | +0.130 | |
| 8月限 | 31.943% | 32.064% | 31.087% | 31.554% | +0.013 | |
| デルタ | セータ | Cガンマ | Pガンマ | ベガL | ベガS | |
| +0.00 | +0.00 | +0 | +0 | |||
| 計 | +0.00 | +0 | +0.00 | +0 | ||
| 累計 | 571,243 | +0 | ||||
