みんかぶ
みんかぶプレミアムのご紹介
先物TOP
お気に入り
日経225オプション
（参考価格） 日経平均株価
{{N225.close}}
{{N225.merge_str}}
日経225先物
{{OCNK.contract_month}}
{{funk.close}}
{{funk.merge_str}}

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 -
- (-) 		- - -
- - - -
- (-) 		54,000 -
- (-) 		- - -
- - - -
- (-) 		53,000 -
- (-) 		- - -
- - - -
- (-) 		52,000 -
- (-) 		- - -
- - - -
- (-) 		51,000 -
- (-) 		- - -
- - - -
- (-) 		50,000 -
- (-) 		- - -
- - - -
- (-) 		49,500 -
- (-) 		- - -
- - - -
- (-) 		49,000 -
- (-) 		- - -
- - - -
- (-) 		48,500 -
- (-) 		- - -
- - - -
- (-) 		48,000 -
- (-) 		- - -
- - - -
- (-) 		47,500 -
- (-) 		- - -
- - - -
- (-) 		47,000 -
- (-) 		- - -
40 1 1 1
0 (0.00%) 		46,500 -
- (-) 		- - -
8 1 1 1
0 (0.00%) 		46,250 -
- (-) 		- - -
62 1 1 1
0 (0.00%) 		46,000 -
- (-) 		- - -
1 1 1 1
- (-) 		45,750 -
- (-) 		- - -
16 2 2 2
- (-) 		45,500 -
- (-) 		- - -
4 1 2 2
0 (0.00%) 		45,250 -
- (-) 		- - -
162 2 3 2
0 (0.00%) 		45,000 -
- (-) 		- - -
- - - -
- (-) 		44,750 -
- (-) 		- - -
30 3 3 3
0 (0.00%) 		44,500 -
- (-) 		- - -
9 3 3 3
-1 (-25.00%) 		44,250 -
- (-) 		- - -
97 3 5 4
-1 (-20.00%) 		44,000 -
- (-) 		- - -
1 5 5 5
0 (0.00%) 		43,750 -
- (-) 		- - -
50 5 7 6
0 (0.00%) 		43,500 -
- (-) 		- - -
6 6 8 6
-2 (-25.00%) 		43,250 -
- (-) 		- - -
366 6 11 8
-2 (-20.00%) 		43,000 -
- (-) 		- - -
25 8 13 9
-2 (-18.18%) 		42,750 -
- (-) 		- - -
891 10 16 12
-3 (-20.00%) 		42,500 -
- (-) 		- - -
58 13 21 14
-5 (-26.32%) 		42,250 -
- (-) 		- - -
361 16 27 18
-8 (-30.77%) 		42,000 -
- (-) 		- - -
14 18 30 20
-6 (-23.08%) 		41,875 -
- (-) 		- - -
72 20 33 22
-8 (-26.67%) 		41,750 -
- (-) 		- - -
34 23 38 25
-7 (-21.88%) 		41,625 -
- (-) 		- - -
417 25 45 28
-13 (-31.71%) 		41,500 -
- (-) 		- - -
50 29 44 33
-12 (-26.67%) 		41,375 -
- (-) 		- - -
59 35 55 37
-18 (-32.73%) 		41,250 -
- (-) 		- - -
65 38 63 46
-11 (-19.30%) 		41,125 -
- (-) 		- - -
1058 43 78 48
-23 (-32.39%) 		41,000 -
- (-) 		- - -
68 50 70 53
-24 (-31.17%) 		40,875 -
- (-) 		- - -
239 57 98 63
-30 (-32.26%) 		40,750 -
- (-) 		- - -
42 66 95 71
-27 (-27.55%) 		40,625 -
- (-) 		- - -
489 76 135 83
-37 (-30.83%) 		40,500 -
- (-) 		- - -
167 87 140 93
-37 (-28.46%) 		40,375 -
- (-) 		- - -
262 100 175 110
-50 (-31.25%) 		40,250 -
- (-) 		- - -
151 120 195 125
-45 (-26.47%) 		40,125 -
- (-) 		- - -
623 135 230 140
-75 (-34.88%) 		40,000 -
- (-) 		- - -
40 155 245 160
-70 (-30.43%) 		39,875 -
- (-) 		- - -
181 175 285 185
-75 (-28.85%) 		39,750 -
- (-) 		- - -
40 200 265 210
-75 (-26.32%) 		39,625 -
- (-) 		- - -
447 225 370 235
-95 (-28.79%) 		39,500 1,650
+145 (+9.63%) 		1,650 1,435 2
27 260 315 260
-85 (-24.64%) 		39,375 -
- (-) 		- - -
84 290 460 295
-110 (-27.16%) 		39,250 1,200
- (-) 		1,200 1,200 2
34 325 395 350
-165 (-32.04%) 		39,125 -
- (-) 		- - -
188 360 545 380
-140 (-26.92%) 		39,000 1,365
+180 (+15.19%) 		1,400 1,040 33
46 415 615 420
-115 (-21.50%) 		38,875 -
- (-) 		- - -
79 455 650 495
-125 (-20.16%) 		38,750 -
- (-) 		- - -
21 510 700 515
-165 (-24.26%) 		38,625 -
- (-) 		- - -
349 555 780 570
-175 (-23.49%) 		38,500 1,025
+110 (+12.02%) 		1,070 870 30
7 615 800 650
-165 (-20.25%) 		38,375 950
+130 (+15.85%) 		1,020 800 18
28 670 915 680
-205 (-23.16%) 		38,250 910
+165 (+22.15%) 		940 715 23
4 735 755 755
- (-) 		38,125 880
+180 (+25.71%) 		880 875 2
57 800 945 860
-160 (-15.69%) 		38,000 795
+165 (+26.19%) 		920 600 408
- - - -
- (-) 		37,875 780
+170 (+27.87%) 		780 595 63
11 940 1,030 990
-135 (-12.00%) 		37,750 680
+135 (+24.77%) 		790 535 117
- - - -
- (-) 		37,625 665
+95 (+16.67%) 		685 515 44
3 1,185 1,385 1,185
+30 (+2.60%) 		37,500 625
+150 (+31.58%) 		685 450 383
- - - -
- (-) 		37,375 575
+55 (+10.58%) 		590 460 22
- - - -
- (-) 		37,250 535
+85 (+18.89%) 		540 390 28
- - - -
- (-) 		37,125 -
- (-) 		- - -
- - - -
- (-) 		37,000 470
+105 (+28.77%) 		530 335 594
- - - -
- (-) 		36,875 335
-20 (-5.63%) 		335 335 1
- - - -
- (-) 		36,750 395
+65 (+19.70%) 		420 295 63
- - - -
- (-) 		36,625 360
-70 (-16.28%) 		405 345 23
- - - -
- (-) 		36,500 350
+65 (+22.81%) 		400 255 249
- - - -
- (-) 		36,375 330
+50 (+17.86%) 		355 275 29
- - - -
- (-) 		36,250 300
+55 (+22.45%) 		355 230 103
- - - -
- (-) 		36,125 285
+50 (+21.28%) 		305 255 45
- - - -
- (-) 		36,000 275
+60 (+27.91%) 		320 195 848
- - - -
- (-) 		35,875 250
+40 (+19.05%) 		265 235 28
- - - -
- (-) 		35,750 225
+30 (+15.38%) 		250 175 49
- - - -
- (-) 		35,625 220
-70 (-24.14%) 		235 200 28
- - - -
- (-) 		35,500 210
+45 (+27.27%) 		250 150 420
- - - -
- (-) 		35,375 195
+35 (+21.88%) 		210 155 41
- - - -
- (-) 		35,250 180
+20 (+12.50%) 		215 130 64
- - - -
- (-) 		35,125 170
-55 (-24.44%) 		185 135 27
- - - -
- (-) 		35,000 160
+25 (+18.52%) 		195 120 664
- - - -
- (-) 		34,875 155
+25 (+19.23%) 		180 130 50
- - - -
- (-) 		34,750 140
+20 (+16.67%) 		160 115 96
- - - -
- (-) 		34,625 135
-10 (-6.90%) 		150 125 32
- - - -
- (-) 		34,500 130
+20 (+18.18%) 		155 98 221
- - - -
- (-) 		34,375 120
+15 (+14.29%) 		130 115 12
- - - -
- (-) 		34,250 115
+15 (+15.00%) 		135 90 62
- - - -
- (-) 		34,000 100
+13 (+14.94%) 		125 81 383
- - - -
- (-) 		33,750 95
+11 (+13.10%) 		110 77 261
- - - -
- (-) 		33,500 86
+12 (+16.22%) 		100 71 145
- - - -
- (-) 		33,250 76
0 (0.00%) 		84 70 28
- - - -
- (-) 		33,000 72
+8 (+12.50%) 		85 58 198
- - - -
- (-) 		32,750 66
+8 (+13.79%) 		69 57 16
- - - -
- (-) 		32,500 60
+5 (+9.09%) 		71 53 47
- - - -
- (-) 		32,250 52
+2 (+4.00%) 		60 49 20
- - - -
- (-) 		32,000 52
+5 (+10.64%) 		63 45 146
- - - -
- (-) 		31,750 49
-28 (-36.36%) 		50 43 25
- - - -
- (-) 		31,500 45
+2 (+4.65%) 		46 40 151
- - - -
- (-) 		31,250 42
+4 (+10.53%) 		44 38 81
- - - -
- (-) 		31,000 40
+3 (+8.11%) 		46 35 98
- - - -
- (-) 		30,750 37
-4 (-9.76%) 		41 33 21
- - - -
- (-) 		30,500 35
+2 (+6.06%) 		39 31 50
- - - -
- (-) 		30,250 31
0 (0.00%) 		33 29 56
- - - -
- (-) 		30,000 32
+2 (+6.67%) 		37 27 291
- - - -
- (-) 		29,750 29
+1 (+3.57%) 		31 27 32
- - - -
- (-) 		29,500 26
-1 (-3.70%) 		28 26 34
- - - -
- (-) 		29,250 26
0 (0.00%) 		26 26 4
- - - -
- (-) 		29,000 25
+1 (+4.17%) 		29 22 50
- - - -
- (-) 		28,750 22
-1 (-4.35%) 		25 21 49
- - - -
- (-) 		28,500 20
-5 (-20.00%) 		23 20 8
- - - -
- (-) 		28,250 19
-11 (-36.67%) 		22 19 32
- - - -
- (-) 		28,000 20
0 (0.00%) 		24 18 78
- - - -
- (-) 		27,750 18
- (-) 		20 17 21
- - - -
- (-) 		27,500 19
-1 (-5.00%) 		19 18 2
- - - -
- (-) 		27,250 16
- (-) 		16 16 5
- - - -
- (-) 		27,000 17
+1 (+6.25%) 		18 14 101
- - - -
- (-) 		26,750 16
- (-) 		17 16 40
- - - -
- (-) 		26,500 17
+1 (+6.25%) 		17 17 1
- - - -
- (-) 		26,250 15
- (-) 		15 11 6
- - - -
- (-) 		26,000 12
-3 (-20.00%) 		18 12 19
- - - -
- (-) 		25,750 14
+1 (+7.69%) 		14 14 20
- - - -
- (-) 		25,500 11
-5 (-31.25%) 		12 10 5
- - - -
- (-) 		25,250 13
+3 (+30.00%) 		13 10 23
- - - -
- (-) 		25,000 10
0 (0.00%) 		14 8 33
- - - -
- (-) 		24,750 12
0 (0.00%) 		12 10 26
- - - -
- (-) 		24,500 10
-3 (-23.08%) 		12 9 45
- - - -
- (-) 		24,250 11
-2 (-15.38%) 		11 9 17
- - - -
- (-) 		24,000 9
-2 (-18.18%) 		12 8 65
- - - -
- (-) 		23,750 10
-2 (-16.67%) 		10 10 5
- - - -
- (-) 		23,500 9
0 (0.00%) 		10 9 87
- - - -
- (-) 		23,250 9
-1 (-10.00%) 		9 9 22
- - - -
- (-) 		23,000 9
+1 (+12.50%) 		9 8 135
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 6
-1 (-14.29%) 		6 6 7
- - - -
- (-) 		22,250 7
- (-) 		7 7 1
- - - -
- (-) 		22,000 7
0 (0.00%) 		9 6 31
- - - -
- (-) 		21,750 6
- (-) 		6 6 1
- - - -
- (-) 		21,500 6
+1 (+20.00%) 		6 6 1
- - - -
- (-) 		21,250 -
- (-) 		- - -
- - - -
- (-) 		21,000 5
0 (0.00%) 		6 5 7
- - - -
- (-) 		20,750 -
- (-) 		- - -
- - - -
- (-) 		20,500 5
-2 (-28.57%) 		5 4 22
- - - -
- (-) 		20,250 -
- (-) 		- - -
- - - -
- (-) 		20,000 5
+1 (+25.00%) 		5 4 29
- - - -
- (-) 		19,750 -
- (-) 		- - -
- - - -
- (-) 		19,500 4
-1 (-20.00%) 		5 4 28
- - - -
- (-) 		19,250 -
- (-) 		- - -
- - - -
- (-) 		19,000 4
0 (0.00%) 		4 4 21
- - - -
- (-) 		18,750 -
- (-) 		- - -
- - - -
- (-) 		18,500 4
0 (0.00%) 		4 4 17
- - - -
- (-) 		18,250 4
+1 (+33.33%) 		4 3 13
- - - -
- (-) 		18,000 3
0 (0.00%) 		4 3 17
- - - -
- (-) 		17,750 3
0 (0.00%) 		3 3 4
- - - -
- (-) 		17,500 3
0 (0.00%) 		3 3 3
- - - -
- (-) 		17,250 3
0 (0.00%) 		3 3 17
- - - -
- (-) 		17,000 3
0 (0.00%) 		3 2 50
- - - -
- (-) 		16,750 3
0 (0.00%) 		3 3 16
- - - -
- (-) 		16,500 3
0 (0.00%) 		3 2 21
- - - -
- (-) 		16,250 -
- (-) 		- - -
- - - -
- (-) 		16,000 -
- (-) 		- - -
- - - -
- (-) 		15,750 -
- (-) 		- - -
- - - -
- (-) 		15,500 -
- (-) 		- - -
- - - -
- (-) 		15,250 2
0 (0.00%) 		2 2 3
- - - -
- (-) 		15,000 2
0 (0.00%) 		2 2 23
- - - -
- (-) 		14,750 2
0 (0.00%) 		2 2 51
- - - -
- (-) 		14,500 2
0 (0.00%) 		2 2 20
- - - -
- (-) 		14,250 -
- (-) 		- - -
- - - -
- (-) 		14,000 2
0 (0.00%) 		2 2 2
- - - -
- (-) 		13,750 2
0 (0.00%) 		2 2 2
- - - -
- (-) 		13,500 -
- (-) 		- - -
- - - -
- (-) 		13,250 -
- (-) 		- - -
- - - -
- (-) 		13,000 1
-1 (-50.00%) 		1 1 1
- - - -
- (-) 		12,750 -
- (-) 		- - -
- - - -
- (-) 		12,500 -
- (-) 		- - -
- - - -
- (-) 		12,000 -
- (-) 		- - -
- - - -
- (-) 		11,000 -
- (-) 		- - -
- - - -
- (-) 		10,000 1
- (-) 		1 1 16
- - - -
- (-) 		8,000 -
- (-) 		- - -
- - - -
- (-) 		7,000 -
- (-) 		- - -
- - - -
- (-) 		6,000 -
- (-) 		- - -
- - - -
- (-) 		5,000 -
- (-) 		- - -

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オプション関連ニュース一覧

日経225オプションセミナー情報

セミナー情報一覧
広告を非表示にする

騰落率ランキング

一覧
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

一覧

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

ニュースアクセスランキング

一覧
  1. 1
    ＮＹ金・銀市況＝急反落、ドル高や米国債の利回り上昇で
    商品
  2. 2
    ＮＹ金・銀市況＝続落、予想以上の米小売売上高が圧迫
    商品
  3. 3
    ＮＹ金・銀市況＝急反発、ウクライナ情勢に対する懸念で
    商品
  4. 4
    ＮＹ金・銀市況＝続落、トリプルレッドによるドル高で
    商品
  5. 5
    ＮＹ金・銀市況＝大幅続落、ドル高が圧迫
    商品

関連サイト

投資・お金について学ぶ入門サイト
株初心者

株初心者入門
投信

投資信託初心者
FX

FX初心者入門
先物

先物取引入門
保険

保険コラム
暗号資産

暗号資産投資