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 | |
| - | - | - |
- - (-) |
62,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
60,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
41,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
40,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
39,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
38,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,250 |
- - (-) |
- | - | - |
| 4 | 1 | 1 |
1 0 (0.00%) |
37,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,750 |
- - (-) |
- | - | - |
| 33 | 1 | 1 |
1 0 (0.00%) |
36,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
36,250 |
- - (-) |
- | - | - |
| 32 | 1 | 2 |
2 +1 (+100.00%) |
36,000 |
- - (-) |
- | - | - |
| 32 | 2 | 3 |
2 0 (0.00%) |
35,750 |
- - (-) |
- | - | - |
| 1 | 2 | 2 |
2 -1 (-33.33%) |
35,625 |
- - (-) |
- | - | - |
| 9 | 3 | 3 |
3 0 (0.00%) |
35,500 |
- - (-) |
- | - | - |
| 5 | 4 | 4 |
4 0 (0.00%) |
35,375 |
- - (-) |
- | - | - |
| 14 | 4 | 5 |
5 +1 (+25.00%) |
35,250 |
- - (-) |
- | - | - |
| 24 | 5 | 6 |
5 -1 (-16.67%) |
35,125 |
- - (-) |
- | - | - |
| 102 | 6 | 8 |
8 +1 (+14.29%) |
35,000 |
- - (-) |
- | - | - |
| 13 | 10 | 11 |
11 +3 (+37.50%) |
34,875 |
- - (-) |
- | - | - |
| 88 | 11 | 15 |
15 +5 (+50.00%) |
34,750 |
- - (-) |
- | - | - |
| 93 | 15 | 22 |
22 +7 (+46.67%) |
34,625 |
- - (-) |
- | - | - |
| 207 | 19 | 30 |
28 +8 (+40.00%) |
34,500 |
1,110 -80 (-6.72%) |
1,110 | 1,110 | 1 |
| 50 | 28 | 41 |
38 +10 (+35.71%) |
34,375 |
- - (-) |
- | - | - |
| 107 | 39 | 56 |
52 +15 (+40.54%) |
34,250 |
- - (-) |
- | - | - |
| 26 | 53 | 74 |
72 +20 (+38.46%) |
34,125 |
- - (-) |
- | - | - |
| 374 | 69 | 100 |
97 +28 (+40.58%) |
34,000 |
695 - (-) |
700 | 695 | 3 |
| 129 | 96 | 130 |
130 +37 (+39.78%) |
33,875 |
- - (-) |
- | - | - |
| 126 | 125 | 170 |
165 +45 (+37.50%) |
33,750 |
560 +90 (+19.15%) |
560 | 555 | 4 |
| 28 | 165 | 215 |
215 +55 (+34.38%) |
33,625 |
470 -20 (-4.08%) |
470 | 470 | 1 |
| 310 | 205 | 270 |
265 +65 (+32.50%) |
33,500 |
335 -90 (-21.18%) |
395 | 335 | 88 |
| 2 | 300 | 315 |
315 +30 (+10.53%) |
33,375 |
280 -80 (-22.22%) |
330 | 280 | 7 |
| 2 | 330 | 375 |
375 +60 (+19.05%) |
33,250 |
235 -55 (-18.97%) |
280 | 235 | 3 |
| - | - | - |
- - (-) |
33,125 |
180 -60 (-25.00%) |
210 | 180 | 5 |
| 1 | 490 | 490 |
490 +10 (+2.08%) |
33,000 |
150 -50 (-25.00%) |
195 | 150 | 50 |
| - | - | - |
- - (-) |
32,875 |
120 -35 (-22.58%) |
150 | 120 | 13 |
| - | - | - |
- - (-) |
32,750 |
97 -38 (-28.15%) |
130 | 97 | 24 |
| - | - | - |
- - (-) |
32,625 |
75 -30 (-28.57%) |
95 | 75 | 114 |
| - | - | - |
- - (-) |
32,500 |
62 -23 (-27.06%) |
87 | 62 | 71 |
| - | - | - |
- - (-) |
32,375 |
55 -13 (-19.12%) |
64 | 55 | 9 |
| - | - | - |
- - (-) |
32,250 |
41 -16 (-28.07%) |
57 | 41 | 117 |
| - | - | - |
- - (-) |
32,125 |
36 -10 (-21.74%) |
45 | 36 | 20 |
| - | - | - |
- - (-) |
32,000 |
28 -9 (-24.32%) |
38 | 28 | 133 |
| - | - | - |
- - (-) |
31,875 |
27 -5 (-15.63%) |
31 | 26 | 47 |
| - | - | - |
- - (-) |
31,750 |
21 -6 (-22.22%) |
27 | 21 | 46 |
| - | - | - |
- - (-) |
31,625 |
19 -4 (-17.39%) |
25 | 19 | 8 |
| - | - | - |
- - (-) |
31,500 |
14 -5 (-26.32%) |
19 | 14 | 82 |
| - | - | - |
- - (-) |
31,375 |
15 -1 (-6.25%) |
16 | 15 | 5 |
| - | - | - |
- - (-) |
31,250 |
11 -3 (-21.43%) |
14 | 11 | 17 |
| - | - | - |
- - (-) |
31,125 |
10 -3 (-23.08%) |
12 | 10 | 7 |
| 1 | 2,350 | 2,350 |
2,350 - (-) |
31,000 |
9 -2 (-18.18%) |
11 | 9 | 111 |
| - | - | - |
- - (-) |
30,875 |
9 -1 (-10.00%) |
9 | 9 | 12 |
| - | - | - |
- - (-) |
30,750 |
8 -1 (-11.11%) |
9 | 8 | 12 |
| - | - | - |
- - (-) |
30,625 |
6 -2 (-25.00%) |
7 | 6 | 14 |
| - | - | - |
- - (-) |
30,500 |
6 -2 (-25.00%) |
7 | 6 | 9 |
| - | - | - |
- - (-) |
30,375 |
6 -1 (-14.29%) |
6 | 6 | 7 |
| - | - | - |
- - (-) |
30,250 |
6 0 (0.00%) |
6 | 6 | 27 |
| - | - | - |
- - (-) |
30,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,000 |
5 0 (0.00%) |
5 | 4 | 32 |
| - | - | - |
- - (-) |
29,875 |
4 -1 (-20.00%) |
4 | 4 | 35 |
| - | - | - |
- - (-) |
29,750 |
3 -1 (-25.00%) |
3 | 3 | 4 |
| - | - | - |
- - (-) |
29,625 |
4 0 (0.00%) |
4 | 4 | 2 |
| - | - | - |
- - (-) |
29,500 |
4 0 (0.00%) |
4 | 4 | 5 |
| - | - | - |
- - (-) |
29,375 |
4 0 (0.00%) |
4 | 3 | 11 |
| - | - | - |
- - (-) |
29,250 |
3 0 (0.00%) |
4 | 3 | 14 |
| - | - | - |
- - (-) |
29,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,000 |
3 0 (0.00%) |
3 | 2 | 9 |
| - | - | - |
- - (-) |
28,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,750 |
3 0 (0.00%) |
3 | 3 | 5 |
| - | - | - |
- - (-) |
28,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,500 |
2 0 (0.00%) |
3 | 2 | 32 |
| - | - | - |
- - (-) |
28,250 |
2 0 (0.00%) |
3 | 2 | 37 |
| - | - | - |
- - (-) |
28,000 |
2 0 (0.00%) |
2 | 2 | 3 |
| - | - | - |
- - (-) |
27,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,500 |
1 -1 (-50.00%) |
1 | 1 | 4 |
| - | - | - |
- - (-) |
27,250 |
1 -1 (-50.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
27,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
26,750 |
2 0 (0.00%) |
2 | 1 | 52 |
| - | - | - |
- - (-) |
26,500 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
26,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
26,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
25,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
25,500 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
25,250 |
1 0 (0.00%) |
1 | 1 | 11 |
| - | - | - |
- - (-) |
25,000 |
1 0 (0.00%) |
1 | 1 | 27 |
| - | - | - |
- - (-) |
24,750 |
1 0 (0.00%) |
1 | 1 | 6 |
| - | - | - |
- - (-) |
24,500 |
1 0 (0.00%) |
1 | 1 | 56 |
| - | - | - |
- - (-) |
24,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
24,000 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
23,750 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
23,500 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
23,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
23,000 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
22,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
22,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
22,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
22,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
18,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
18,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
18,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
18,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
17,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
17,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
17,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
17,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
16,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
16,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
16,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
16,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
15,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
15,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
15,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
15,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
14,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
14,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
14,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
14,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
13,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
13,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
13,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
13,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
12,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
12,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
12,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
11,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
11,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
10,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
10,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
8,000 |
- - (-) |
- | - | - |
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}} |
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
-
1ゴム(RSS3)先物 +26.79%
-
2ゴム(TSR20)先物 +15.54%
-
3金ミニ先物 +5.50%
-
1ゴム(RSS3)先物 +31.03%
-
2ゴム(TSR20)先物 +21.86%
-
3プラッツドバイ原油 +17.79%
-
1銀先物 +25.72%
-
2ゴム(RSS3)先物 +25.67%
-
3ゴム(TSR20)先物 +25.28%
おすすめ情報
アクセス増減率ランキング
-
1一般大豆先物 +25.66%
-
2CME原油等指数先物 +23.52%
-
3LNG（プラッツJKM）先物 +20.83%
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
