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
- - - -
- (-) 		75,000 -
- (-) 		- - -
5 1 1 1
0 (0.00%) 		72,500 -
- (-) 		- - -
34 1 1 1
- (-) 		70,000 -
- (-) 		- - -
2 1 1 1
0 (0.00%) 		69,000 -
- (-) 		- - -
4 1 2 1
0 (0.00%) 		68,000 -
- (-) 		- - -
157 1 2 2
0 (0.00%) 		67,000 -
- (-) 		- - -
25 1 2 2
0 (0.00%) 		66,000 -
- (-) 		- - -
133 2 4 3
+1 (+50.00%) 		65,000 -
- (-) 		- - -
39 3 5 3
0 (0.00%) 		64,500 -
- (-) 		- - -
64 3 7 4
+1 (+33.33%) 		64,000 -
- (-) 		- - -
18 4 11 5
0 (0.00%) 		63,500 -
- (-) 		- - -
580 6 10 6
0 (0.00%) 		63,000 -
- (-) 		- - -
47 6 16 8
+2 (+33.33%) 		62,500 -
- (-) 		- - -
204 9 23 11
0 (0.00%) 		62,000 -
- (-) 		- - -
- - - -
- (-) 		61,875 -
- (-) 		- - -
9 12 18 12
0 (0.00%) 		61,750 -
- (-) 		- - -
- - - -
- (-) 		61,625 -
- (-) 		- - -
55 12 40 13
-1 (-7.14%) 		61,500 -
- (-) 		- - -
1 15 15 15
- (-) 		61,375 -
- (-) 		- - -
11 14 24 14
-2 (-12.50%) 		61,250 -
- (-) 		- - -
2 15 17 17
+2 (+13.33%) 		61,125 -
- (-) 		- - -
250 16 40 18
+2 (+12.50%) 		61,000 -
- (-) 		- - -
5 18 34 28
+9 (+47.37%) 		60,875 -
- (-) 		- - -
14 18 23 18
0 (0.00%) 		60,750 -
- (-) 		- - -
1 31 31 31
+7 (+29.17%) 		60,625 -
- (-) 		- - -
22 20 42 20
-3 (-13.04%) 		60,500 -
- (-) 		- - -
- - - -
- (-) 		60,375 -
- (-) 		- - -
5 25 42 42
+16 (+61.54%) 		60,250 -
- (-) 		- - -
5 25 53 25
-3 (-10.71%) 		60,125 -
- (-) 		- - -
499 25 80 28
-1 (-3.45%) 		60,000 -
- (-) 		- - -
1 34 34 34
-1 (-2.86%) 		59,875 -
- (-) 		- - -
10 33 88 34
+1 (+3.03%) 		59,750 -
- (-) 		- - -
1 39 39 39
0 (0.00%) 		59,625 -
- (-) 		- - -
48 36 98 36
-3 (-7.69%) 		59,500 -
- (-) 		- - -
- - - -
- (-) 		59,375 -
- (-) 		- - -
2 50 50 50
+3 (+6.38%) 		59,250 -
- (-) 		- - -
- - - -
- (-) 		59,125 -
- (-) 		- - -
386 48 155 48
-3 (-5.88%) 		59,000 -
- (-) 		- - -
1 58 58 58
+1 (+1.75%) 		58,875 -
- (-) 		- - -
19 59 132 59
-10 (-14.49%) 		58,750 -
- (-) 		- - -
2 110 122 122
+46 (+60.53%) 		58,625 -
- (-) 		- - -
85 63 200 68
-3 (-4.23%) 		58,500 -
- (-) 		- - -
1 79 79 79
+2 (+2.60%) 		58,375 -
- (-) 		- - -
11 73 145 76
-12 (-13.64%) 		58,250 -
- (-) 		- - -
- - - -
- (-) 		58,125 -
- (-) 		- - -
688 83 244 89
0 (0.00%) 		58,000 -
- (-) 		- - -
4 93 100 95
-19 (-16.67%) 		57,875 -
- (-) 		- - -
19 103 237 103
-7 (-6.36%) 		57,750 -
- (-) 		- - -
- - - -
- (-) 		57,625 -
- (-) 		- - -
75 112 325 114
-4 (-3.39%) 		57,500 -
- (-) 		- - -
- - - -
- (-) 		57,375 -
- (-) 		- - -
12 126 260 132
-2 (-1.49%) 		57,250 -
- (-) 		- - -
2 182 265 265
- (-) 		57,125 -
- (-) 		- - -
297 140 425 150
-2 (-1.32%) 		57,000 -
- (-) 		- - -
1 190 190 190
+9 (+4.97%) 		56,875 -
- (-) 		- - -
25 178 325 178
-8 (-4.30%) 		56,750 -
- (-) 		- - -
2 400 485 485
+290 (+148.72%) 		56,625 -
- (-) 		- - -
111 188 520 200
+10 (+5.26%) 		56,500 -
- (-) 		- - -
2 204 222 222
- (-) 		56,375 -
- (-) 		- - -
1 252 252 252
-3 (-1.18%) 		56,250 -
- (-) 		- - -
6 265 515 515
+259 (+101.17%) 		56,125 -
- (-) 		- - -
599 227 685 260
-4 (-1.52%) 		56,000 -
- (-) 		- - -
6 286 345 286
- (-) 		55,875 -
- (-) 		- - -
12 272 635 305
+27 (+9.71%) 		55,750 -
- (-) 		- - -
- - - -
- (-) 		55,625 -
- (-) 		- - -
85 310 780 345
-5 (-1.43%) 		55,500 -
- (-) 		- - -
3 350 370 350
- (-) 		55,375 -
- (-) 		- - -
5 570 620 570
+200 (+54.05%) 		55,250 -
- (-) 		- - -
- - - -
- (-) 		55,125 -
- (-) 		- - -
441 375 1,020 440
+25 (+6.02%) 		55,000 -
- (-) 		- - -
6 455 535 470
-10 (-2.08%) 		54,875 -
- (-) 		- - -
3 520 1,030 1,030
+545 (+112.37%) 		54,750 -
- (-) 		- - -
2 585 585 585
+25 (+4.46%) 		54,625 3,650
- (-) 		3,650 3,650 1
54 520 1,220 575
+65 (+12.75%) 		54,500 -
- (-) 		- - -
15 575 620 605
+35 (+6.14%) 		54,375 -
- (-) 		- - -
4 1,150 1,285 1,150
+540 (+88.52%) 		54,250 -
- (-) 		- - -
1 685 685 685
- (-) 		54,125 -
- (-) 		- - -
205 640 1,565 740
+85 (+12.98%) 		54,000 2,000
-1,800 (-47.37%) 		2,200 2,000 2
2 760 880 760
- (-) 		53,875 -
- (-) 		- - -
2 790 1,435 1,435
+690 (+92.62%) 		53,750 -
- (-) 		- - -
7 795 920 850
+40 (+4.94%) 		53,625 2,955
- (-) 		2,955 2,955 1
57 835 1,765 890
+50 (+5.95%) 		53,500 2,010
-1,810 (-47.38%) 		3,330 1,770 8
3 925 1,430 1,275
+385 (+43.26%) 		53,375 -
- (-) 		- - -
8 935 1,730 935
0 (0.00%) 		53,250 -
- (-) 		- - -
- - - -
- (-) 		53,125 -
- (-) 		- - -
197 960 1,960 1,115
+120 (+12.06%) 		53,000 2,575
-410 (-13.74%) 		2,990 1,400 260
8 1,100 1,565 1,100
- (-) 		52,875 -
- (-) 		- - -
5 1,140 1,970 1,140
- (-) 		52,750 1,500
- (-) 		1,940 1,500 10
3 1,195 1,285 1,195
- (-) 		52,625 -
- (-) 		- - -
23 1,245 1,900 1,315
+130 (+10.97%) 		52,500 2,275
-305 (-11.82%) 		2,400 1,345 379
- - - -
- (-) 		52,375 -
- (-) 		- - -
- - - -
- (-) 		52,250 -
- (-) 		- - -
1 1,435 1,435 1,435
- (-) 		52,125 -
- (-) 		- - -
24 1,445 2,500 1,580
+130 (+8.97%) 		52,000 2,000
-320 (-13.79%) 		2,400 1,090 191
1 1,565 1,565 1,565
+40 (+2.62%) 		51,875 -
- (-) 		- - -
- - - -
- (-) 		51,750 -
- (-) 		- - -
- - - -
- (-) 		51,625 -
- (-) 		- - -
3 1,985 2,870 1,985
+190 (+10.58%) 		51,500 1,815
-415 (-18.61%) 		2,100 1,000 25
- - - -
- (-) 		51,375 -
- (-) 		- - -
- - - -
- (-) 		51,250 2,105
+5 (+0.24%) 		2,105 2,105 1
- - - -
- (-) 		51,125 -
- (-) 		- - -
16 2,000 3,065 2,340
+365 (+18.48%) 		51,000 1,550
-425 (-21.52%) 		1,985 800 329
- - - -
- (-) 		50,875 1,030
- (-) 		1,865 1,030 2
- - - -
- (-) 		50,750 1,545
-250 (-13.93%) 		1,615 910 3
- - - -
- (-) 		50,625 935
- (-) 		1,750 935 3
- - - -
- (-) 		50,500 1,435
-215 (-13.03%) 		1,850 860 121
- - - -
- (-) 		50,375 1,680
- (-) 		1,680 1,680 2
- - - -
- (-) 		50,250 1,365
-150 (-9.90%) 		1,530 1,315 12
- - - -
- (-) 		50,125 -
- (-) 		- - -
2 4,000 4,030 4,000
+1,470 (+58.10%) 		50,000 1,310
-300 (-18.63%) 		1,655 650 237
- - - -
- (-) 		49,875 -
- (-) 		- - -
- - - -
- (-) 		49,750 1,000
-430 (-30.07%) 		1,500 755 9
- - - -
- (-) 		49,625 -
- (-) 		- - -
- - - -
- (-) 		49,500 1,030
-415 (-28.72%) 		1,370 745 42
- - - -
- (-) 		49,375 1,330
+55 (+4.31%) 		1,330 1,330 1
- - - -
- (-) 		49,250 -
- (-) 		- - -
- - - -
- (-) 		49,125 -
- (-) 		- - -
1 3,400 3,400 3,400
-50 (-1.45%) 		49,000 1,045
-255 (-19.62%) 		1,330 570 223
- - - -
- (-) 		48,750 1,005
-170 (-14.47%) 		1,255 675 11
- - - -
- (-) 		48,500 955
-215 (-18.38%) 		1,195 490 22
- - - -
- (-) 		48,250 935
-105 (-10.10%) 		1,000 855 11
- - - -
- (-) 		48,000 875
-185 (-17.45%) 		1,075 460 112
- - - -
- (-) 		47,750 730
-250 (-25.51%) 		730 640 7
- - - -
- (-) 		47,500 760
-185 (-19.58%) 		995 470 58
- - - -
- (-) 		47,250 505
- (-) 		890 410 9
- - - -
- (-) 		47,000 700
-170 (-19.54%) 		905 320 223
- - - -
- (-) 		46,750 430
-330 (-43.42%) 		795 425 10
- - - -
- (-) 		46,500 615
-115 (-15.75%) 		780 284 25
- - - -
- (-) 		46,250 385
-540 (-58.38%) 		740 335 9
- - - -
- (-) 		46,000 545
-180 (-24.83%) 		745 265 173
- - - -
- (-) 		45,750 525
-75 (-12.50%) 		650 520 6
- - - -
- (-) 		45,500 490
-115 (-19.01%) 		620 272 26
- - - -
- (-) 		45,250 495
-135 (-21.43%) 		570 345 6
- - - -
- (-) 		45,000 435
-140 (-24.35%) 		650 195 294
- - - -
- (-) 		44,750 435
-125 (-22.32%) 		550 410 8
- - - -
- (-) 		44,500 415
-70 (-14.43%) 		485 200 7
- - - -
- (-) 		44,250 380
-110 (-22.45%) 		480 197 14
- - - -
- (-) 		44,000 365
-105 (-22.34%) 		485 190 166
- - - -
- (-) 		43,750 330
-95 (-22.35%) 		430 200 6
- - - -
- (-) 		43,500 330
-95 (-22.35%) 		435 244 64
- - - -
- (-) 		43,250 178
-172 (-49.14%) 		405 178 5
- - - -
- (-) 		43,000 299
-91 (-23.33%) 		400 175 98
- - - -
- (-) 		42,750 215
-84 (-28.09%) 		355 150 12
- - - -
- (-) 		42,500 273
-42 (-13.33%) 		350 164 19
- - - -
- (-) 		42,250 270
-70 (-20.59%) 		335 179 8
- - - -
- (-) 		42,000 259
-76 (-22.69%) 		360 104 204
- - - -
- (-) 		41,750 181
-209 (-53.59%) 		305 107 5
- - - -
- (-) 		41,500 201
-52 (-20.55%) 		310 173 23
- - - -
- (-) 		41,250 296
- (-) 		296 296 5
- - - -
- (-) 		41,000 201
-71 (-26.10%) 		305 109 97
- - - -
- (-) 		40,750 198
-31 (-13.54%) 		198 153 5
- - - -
- (-) 		40,500 181
-22 (-10.84%) 		262 110 34
- - - -
- (-) 		40,250 119
-93 (-43.87%) 		224 116 4
- - - -
- (-) 		40,000 161
-69 (-30.00%) 		251 56 539
- - - -
- (-) 		39,750 218
-52 (-19.26%) 		218 218 1
- - - -
- (-) 		39,500 148
-57 (-27.80%) 		206 73 25
- - - -
- (-) 		39,250 119
-64 (-34.97%) 		180 119 3
- - - -
- (-) 		39,000 143
-44 (-23.53%) 		250 70 46
- - - -
- (-) 		38,750 127
-57 (-30.98%) 		177 127 3
- - - -
- (-) 		38,500 126
-51 (-28.81%) 		149 76 17
- - - -
- (-) 		38,250 123
- (-) 		123 123 1
- - - -
- (-) 		38,000 119
-39 (-24.68%) 		172 60 145
- - - -
- (-) 		37,750 110
- (-) 		110 110 1
- - - -
- (-) 		37,500 110
-20 (-15.38%) 		127 95 18
- - - -
- (-) 		37,250 -
- (-) 		- - -
- - - -
- (-) 		37,000 101
-34 (-25.19%) 		133 67 104
- - - -
- (-) 		36,750 57
-70 (-55.12%) 		58 57 2
- - - -
- (-) 		36,500 76
-24 (-24.00%) 		126 66 14
- - - -
- (-) 		36,250 -
- (-) 		- - -
- - - -
- (-) 		36,000 87
-27 (-23.68%) 		133 52 123
- - - -
- (-) 		35,750 -
- (-) 		- - -
- - - -
- (-) 		35,500 82
-34 (-29.31%) 		109 56 45
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 73
-27 (-27.00%) 		118 25 337
- - - -
- (-) 		34,750 -
- (-) 		- - -
- - - -
- (-) 		34,500 62
-38 (-38.00%) 		66 50 9
- - - -
- (-) 		34,250 81
-15 (-15.63%) 		81 81 1
- - - -
- (-) 		34,000 65
-21 (-24.42%) 		100 34 86
- - - -
- (-) 		33,750 44
-28 (-38.89%) 		85 44 3
- - - -
- (-) 		33,500 40
-28 (-41.18%) 		84 40 10
- - - -
- (-) 		33,250 43
-42 (-49.41%) 		55 43 2
- - - -
- (-) 		33,000 56
-4 (-6.67%) 		75 35 33
- - - -
- (-) 		32,750 55
- (-) 		75 45 6
- - - -
- (-) 		32,500 54
-9 (-14.29%) 		70 54 7
- - - -
- (-) 		32,250 45
-14 (-23.73%) 		45 45 1
- - - -
- (-) 		32,000 48
-5 (-9.43%) 		72 27 61
- - - -
- (-) 		31,750 44
- (-) 		44 44 1
- - - -
- (-) 		31,500 45
+1 (+2.27%) 		58 34 10
- - - -
- (-) 		31,250 31
-17 (-35.42%) 		63 31 4
- - - -
- (-) 		31,000 41
-15 (-26.79%) 		60 27 74
- - - -
- (-) 		30,750 -
- (-) 		- - -
- - - -
- (-) 		30,500 34
-6 (-15.00%) 		37 32 12
- - - -
- (-) 		30,250 31
- (-) 		31 31 1
- - - -
- (-) 		30,000 34
-14 (-29.17%) 		52 16 275
- - - -
- (-) 		29,750 34
-13 (-27.66%) 		50 25 3
- - - -
- (-) 		29,500 32
-5 (-13.51%) 		48 26 12
- - - -
- (-) 		29,000 32
-5 (-13.51%) 		41 15 26
- - - -
- (-) 		28,000 26
-8 (-23.53%) 		45 11 90
- - - -
- (-) 		27,000 22
-9 (-29.03%) 		31 15 31
- - - -
- (-) 		26,000 18
-7 (-28.00%) 		28 10 64
- - - -
- (-) 		25,000 16
-5 (-23.81%) 		23 10 225
- - - -
- (-) 		24,000 14
-4 (-22.22%) 		21 9 44
- - - -
- (-) 		23,000 11
-4 (-26.67%) 		20 5 47
- - - -
- (-) 		22,000 10
-2 (-16.67%) 		14 6 59
- - - -
- (-) 		21,000 7
-3 (-30.00%) 		12 5 30
- - - -
- (-) 		20,000 6
-3 (-33.33%) 		10 4 168
- - - -
- (-) 		18,000 4
-2 (-33.33%) 		7 3 80
- - - -
- (-) 		16,000 3
-1 (-25.00%) 		4 2 24
- - - -
- (-) 		14,000 2
-1 (-33.33%) 		4 1 63
- - - -
- (-) 		12,000 2
0 (0.00%) 		2 1 31
- - - -
- (-) 		10,000 1
-1 (-50.00%) 		2 1 255

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

セミナー情報はありません。

広告を非表示にする

おすすめ情報

アクセス増減率ランキング

一覧

ニュースアクセスランキング

一覧
  1. 1
    ＮＹ金・銀市況＝金はドル安と地政学的リスクで大幅反発、銀は大幅続伸
    商品
  2. 2
    ＮＹ金　時間外取引　上昇、一時５２００ドルに接近
    商品
  3. 3
    ＮＹ金・銀市況＝軒並み上昇、取引一時停止もドル安が支援
    商品
  4. 4
    ＮＹ金・銀市況＝反落、核開発協議の合意期待が圧迫
    商品
  5. 5
    ＮＹ金・銀市況＝続落、金融市場のさらなる混乱に備え現金化続く
    商品

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

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