日経225オプションTOP
日経225オプション価格情報
| コール | 権利行使 価格 |
プット | ||||||
|---|---|---|---|---|---|---|---|---|
| 出来高 | 安値 | 高値 | 現在値 前日比 |
現在値 前日比 |
高値 | 安値 | 出来高 | |
| - | - | - |
- - (-) |
57,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
56,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
47,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
46,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
46,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,000 |
- - (-) |
- | - | - |
| 1 | 1 | 1 |
1 0 (0.00%) |
43,750 |
- - (-) |
- | - | - |
| 14 | 1 | 1 |
1 0 (0.00%) |
43,500 |
- - (-) |
- | - | - |
| 7 | 1 | 1 |
1 0 (0.00%) |
43,250 |
- - (-) |
- | - | - |
| 18 | 1 | 1 |
1 0 (0.00%) |
43,000 |
- - (-) |
- | - | - |
| 11 | 1 | 1 |
1 0 (0.00%) |
42,750 |
- - (-) |
- | - | - |
| 140 | 1 | 2 |
1 0 (0.00%) |
42,500 |
- - (-) |
- | - | - |
| 9 | 1 | 1 |
1 -1 (-50.00%) |
42,375 |
- - (-) |
- | - | - |
| 82 | 1 | 2 |
1 0 (0.00%) |
42,250 |
- - (-) |
- | - | - |
| 19 | 1 | 2 |
1 -1 (-50.00%) |
42,125 |
- - (-) |
- | - | - |
| 470 | 1 | 3 |
1 -1 (-50.00%) |
42,000 |
- - (-) |
- | - | - |
| 79 | 1 | 3 |
1 -2 (-66.67%) |
41,875 |
- - (-) |
- | - | - |
| 71 | 1 | 4 |
1 -2 (-66.67%) |
41,750 |
- - (-) |
- | - | - |
| 13 | 2 | 5 |
2 -2 (-50.00%) |
41,625 |
- - (-) |
- | - | - |
| 713 | 1 | 8 |
1 -3 (-75.00%) |
41,500 |
- - (-) |
- | - | - |
| 155 | 2 | 9 |
2 -3 (-60.00%) |
41,375 |
- - (-) |
- | - | - |
| 156 | 2 | 14 |
2 -6 (-75.00%) |
41,250 |
- - (-) |
- | - | - |
| 132 | 3 | 19 |
3 -7 (-70.00%) |
41,125 |
- - (-) |
- | - | - |
| 1311 | 4 | 27 |
4 -10 (-71.43%) |
41,000 |
1,190 -305 (-20.40%) |
1,190 | 1,140 | 5 |
| 273 | 5 | 30 |
5 -14 (-73.68%) |
40,875 |
- - (-) |
- | - | - |
| 592 | 7 | 54 |
9 -20 (-68.97%) |
40,750 |
- - (-) |
- | - | - |
| 205 | 11 | 73 |
12 -26 (-68.42%) |
40,625 |
- - (-) |
- | - | - |
| 1188 | 16 | 105 |
21 -37 (-63.79%) |
40,500 |
800 +10 (+1.27%) |
845 | 675 | 13 |
| 235 | 24 | 135 |
32 -41 (-56.16%) |
40,375 |
635 - (-) |
655 | 635 | 4 |
| 1001 | 36 | 180 |
51 -59 (-53.64%) |
40,250 |
525 -75 (-12.50%) |
640 | 385 | 12 |
| 305 | 55 | 210 |
78 -57 (-42.22%) |
40,125 |
460 -110 (-19.30%) |
460 | 460 | 1 |
| 1617 | 78 | 310 |
110 -85 (-43.59%) |
40,000 |
310 -110 (-26.19%) |
495 | 255 | 247 |
| 208 | 115 | 360 |
180 -60 (-25.00%) |
39,875 |
240 - (-) |
300 | 220 | 46 |
| 562 | 155 | 465 |
245 -80 (-24.62%) |
39,750 |
195 -75 (-27.78%) |
320 | 165 | 425 |
| 38 | 215 | 385 |
310 -40 (-11.43%) |
39,625 |
150 -75 (-33.33%) |
250 | 130 | 177 |
| 114 | 285 | 630 |
390 -95 (-19.59%) |
39,500 |
115 -65 (-36.11%) |
210 | 99 | 866 |
| - | - | - |
- - (-) |
39,375 |
80 -80 (-50.00%) |
150 | 75 | 98 |
| 13 | 515 | 680 |
590 -10 (-1.67%) |
39,250 |
60 -65 (-52.00%) |
130 | 58 | 365 |
| - | - | - |
- - (-) |
39,125 |
51 -54 (-51.43%) |
97 | 46 | 115 |
| 24 | 690 | 950 |
830 -25 (-2.92%) |
39,000 |
38 -49 (-56.32%) |
83 | 33 | 1087 |
| - | - | - |
- - (-) |
38,875 |
26 -60 (-69.77%) |
67 | 25 | 115 |
| 4 | 1,025 | 1,070 |
1,025 - (-) |
38,750 |
23 -43 (-65.15%) |
55 | 20 | 453 |
| - | - | - |
- - (-) |
38,625 |
17 -38 (-69.09%) |
48 | 17 | 108 |
| 12 | 1,145 | 1,290 |
1,275 - (-) |
38,500 |
14 -29 (-67.44%) |
41 | 12 | 1095 |
| - | - | - |
- - (-) |
38,375 |
10 -33 (-76.74%) |
35 | 10 | 161 |
| - | - | - |
- - (-) |
38,250 |
9 -25 (-73.53%) |
31 | 8 | 195 |
| - | - | - |
- - (-) |
38,125 |
9 -22 (-70.97%) |
27 | 9 | 150 |
| 4 | 1,790 | 1,815 |
1,790 0 (0.00%) |
38,000 |
6 -20 (-76.92%) |
23 | 5 | 1046 |
| - | - | - |
- - (-) |
37,875 |
5 -20 (-80.00%) |
19 | 5 | 75 |
| 1 | 2,110 | 2,110 |
2,110 - (-) |
37,750 |
4 -18 (-81.82%) |
19 | 4 | 2782 |
| - | - | - |
- - (-) |
37,625 |
4 -16 (-80.00%) |
16 | 3 | 99 |
| 3 | 2,295 | 2,320 |
2,295 +85 (+3.85%) |
37,500 |
3 -14 (-82.35%) |
16 | 3 | 777 |
| - | - | - |
- - (-) |
37,375 |
3 -13 (-81.25%) |
14 | 3 | 408 |
| - | - | - |
- - (-) |
37,250 |
3 -12 (-80.00%) |
13 | 3 | 164 |
| - | - | - |
- - (-) |
37,125 |
4 -9 (-69.23%) |
10 | 3 | 100 |
| - | - | - |
- - (-) |
37,000 |
2 -8 (-80.00%) |
11 | 2 | 623 |
| - | - | - |
- - (-) |
36,875 |
3 -7 (-70.00%) |
9 | 3 | 53 |
| - | - | - |
- - (-) |
36,750 |
2 -8 (-80.00%) |
8 | 2 | 87 |
| - | - | - |
- - (-) |
36,625 |
3 -6 (-66.67%) |
8 | 2 | 75 |
| - | - | - |
- - (-) |
36,500 |
2 -7 (-77.78%) |
7 | 2 | 207 |
| - | - | - |
- - (-) |
36,375 |
1 -6 (-85.71%) |
6 | 1 | 70 |
| - | - | - |
- - (-) |
36,250 |
2 -5 (-71.43%) |
7 | 2 | 174 |
| - | - | - |
- - (-) |
36,125 |
2 -5 (-71.43%) |
6 | 2 | 513 |
| - | - | - |
- - (-) |
36,000 |
1 -5 (-83.33%) |
5 | 1 | 260 |
| - | - | - |
- - (-) |
35,875 |
1 -4 (-80.00%) |
2 | 1 | 8 |
| - | - | - |
- - (-) |
35,750 |
1 -4 (-80.00%) |
3 | 1 | 29 |
| - | - | - |
- - (-) |
35,625 |
1 -3 (-75.00%) |
2 | 1 | 99 |
| - | - | - |
- - (-) |
35,500 |
1 -3 (-75.00%) |
3 | 1 | 92 |
| - | - | - |
- - (-) |
35,375 |
1 -3 (-75.00%) |
4 | 1 | 32 |
| - | - | - |
- - (-) |
35,250 |
1 -4 (-80.00%) |
3 | 1 | 550 |
| - | - | - |
- - (-) |
35,125 |
1 -2 (-66.67%) |
2 | 1 | 62 |
| - | - | - |
- - (-) |
35,000 |
1 -2 (-66.67%) |
3 | 1 | 306 |
| - | - | - |
- - (-) |
34,875 |
1 -1 (-50.00%) |
2 | 1 | 78 |
| - | - | - |
- - (-) |
34,750 |
1 -2 (-66.67%) |
2 | 1 | 62 |
| - | - | - |
- - (-) |
34,625 |
1 -2 (-66.67%) |
2 | 1 | 24 |
| - | - | - |
- - (-) |
34,500 |
1 -2 (-66.67%) |
2 | 1 | 114 |
| - | - | - |
- - (-) |
34,375 |
1 -3 (-75.00%) |
2 | 1 | 43 |
| - | - | - |
- - (-) |
34,250 |
1 -1 (-50.00%) |
1 | 1 | 20 |
| - | - | - |
- - (-) |
34,125 |
1 -1 (-50.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
34,000 |
1 -1 (-50.00%) |
1 | 1 | 173 |
| - | - | - |
- - (-) |
33,875 |
1 -1 (-50.00%) |
2 | 1 | 14 |
| - | - | - |
- - (-) |
33,750 |
1 -1 (-50.00%) |
1 | 1 | 15 |
| - | - | - |
- - (-) |
33,625 |
1 -1 (-50.00%) |
1 | 1 | 27 |
| - | - | - |
- - (-) |
33,500 |
1 0 (0.00%) |
1 | 1 | 314 |
| - | - | - |
- - (-) |
33,375 |
1 -1 (-50.00%) |
1 | 1 | 14 |
| - | - | - |
- - (-) |
33,250 |
1 0 (0.00%) |
1 | 1 | 6 |
| - | - | - |
- - (-) |
33,125 |
1 -1 (-50.00%) |
1 | 1 | 13 |
| - | - | - |
- - (-) |
33,000 |
1 0 (0.00%) |
1 | 1 | 320 |
| - | - | - |
- - (-) |
32,875 |
1 0 (0.00%) |
1 | 1 | 10 |
| - | - | - |
- - (-) |
32,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,625 |
1 0 (0.00%) |
1 | 1 | 6 |
| - | - | - |
- - (-) |
32,500 |
1 0 (0.00%) |
1 | 1 | 31 |
| - | - | - |
- - (-) |
32,375 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
32,250 |
1 0 (0.00%) |
1 | 1 | 12 |
| - | - | - |
- - (-) |
32,125 |
1 -1 (-50.00%) |
1 | 1 | 6 |
| - | - | - |
- - (-) |
32,000 |
1 0 (0.00%) |
1 | 1 | 44 |
| - | - | - |
- - (-) |
31,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,750 |
1 0 (0.00%) |
1 | 1 | 18 |
| - | - | - |
- - (-) |
31,625 |
1 0 (0.00%) |
1 | 1 | 6 |
| - | - | - |
- - (-) |
31,500 |
1 0 (0.00%) |
1 | 1 | 30 |
| - | - | - |
- - (-) |
31,250 |
1 0 (0.00%) |
1 | 1 | 25 |
| - | - | - |
- - (-) |
31,000 |
1 0 (0.00%) |
1 | 1 | 14 |
| - | - | - |
- - (-) |
30,750 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
30,500 |
1 0 (0.00%) |
1 | 1 | 4 |
| - | - | - |
- - (-) |
30,250 |
1 0 (0.00%) |
1 | 1 | 5 |
| - | - | - |
- - (-) |
30,000 |
1 0 (0.00%) |
1 | 1 | 16 |
| - | - | - |
- - (-) |
29,750 |
1 0 (0.00%) |
1 | 1 | 29 |
| - | - | - |
- - (-) |
29,500 |
1 0 (0.00%) |
1 | 1 | 10 |
| - | - | - |
- - (-) |
29,250 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
29,000 |
1 0 (0.00%) |
1 | 1 | 5 |
| - | - | - |
- - (-) |
28,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,500 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
28,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,750 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
27,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,250 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
27,000 |
1 0 (0.00%) |
1 | 1 | 7 |
| - | - | - |
- - (-) |
26,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
25,000 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
24,000 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
23,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
22,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
18,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
17,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
16,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
15,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
14,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
13,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
12,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
11,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
10,000 |
- - (-) |
- | - | - |
日経225オプション権利行使価格チャート
商品比較
日経225オプション価格一覧
| 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}} |
日経225オプション関連ニュース
日経225オプションセミナー情報
セミナー情報はありません。
広告を非表示にする
騰落率ランキング
期間
3ヶ月
6ヶ月
1年
3年
5年
おすすめ情報
アクセス増減率ランキング
-
1金標準先物 +11.83%
-
2パラジウム先物 +9.18%
-
3JPX日経インデックス400先物 +8.01%
今日の市況
| 指数名 | 現在値 | 前日比 |
|---|---|---|
| 日経平均 |
{{n_ttf.close}}
({{n_ttf.time}})
|
{{n_ttf.side_merge_str}}
|
| TOPIX |
{{topx.close}}
({{topx.time}})
|
{{topx.side_merge_str}}
|
| NYダウ |
{{dji.close}}
({{dji.time}})
|
{{dji.side_merge_str}}
|
| 米ドル/円 |
{{jpy_x.close}}
({{jpy_x.time}})
|
{{jpy_x.side_merge_str}}
|
| WTI原油 |
{{vnm_two.close}}
({{vnm_two.time}})
|
{{vnm_two.side_merge_str}}
|
| NY金 |
{{vcm_one.close}}
({{vcm_one.time}})
|
{{vcm_one.side_merge_str}}
|
| グロース250 |
{{mthr.close}}
({{mthr.time}})
|
{{mthr.side_merge_str}}
|
| 上海総合指数 |
{{ssec.close}}
({{ssec.time}})
|
{{ssec.side_merge_str}}
|
小次郎講師テクニカルコラム
-
移動平均線
-
MACD
-
ストキャスティクス
-
一目均衡表
-
RSI（相対力指数）
-
ボリンジャーバンド
-
移動平均線大循環分析
-
特別寄稿
ニュースアクセスランキング
-
1
-
2
-
3
-
4
-
5
関連サイト
投資・お金について学ぶ入門サイト
