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
- - - -
- (-) 		66,000 -
- (-) 		- - -
- - - -
- (-) 		65,000 -
- (-) 		- - -
- - - -
- (-) 		64,000 -
- (-) 		- - -
2 1 1 1
0 (0.00%) 		63,000 -
- (-) 		- - -
- - - -
- (-) 		62,500 -
- (-) 		- - -
27 1 1 1
0 (0.00%) 		62,000 -
- (-) 		- - -
212 1 2 1
0 (0.00%) 		61,000 -
- (-) 		- - -
88 1 2 2
0 (0.00%) 		60,000 -
- (-) 		- - -
36 1 2 2
-1 (-33.33%) 		59,500 -
- (-) 		- - -
156 1 2 2
-1 (-33.33%) 		59,000 -
- (-) 		- - -
66 2 4 3
0 (0.00%) 		58,500 -
- (-) 		- - -
162 3 5 3
-2 (-40.00%) 		58,000 -
- (-) 		- - -
26 4 5 4
-1 (-20.00%) 		57,500 -
- (-) 		- - -
342 4 7 4
-4 (-50.00%) 		57,000 -
- (-) 		- - -
42 5 10 6
-4 (-40.00%) 		56,500 -
- (-) 		- - -
236 6 13 7
-6 (-46.15%) 		56,000 -
- (-) 		- - -
217 8 18 9
-10 (-52.63%) 		55,500 -
- (-) 		- - -
416 10 26 12
-15 (-55.56%) 		55,000 -
- (-) 		- - -
105 15 35 16
-20 (-55.56%) 		54,500 -
- (-) 		- - -
19 16 38 17
-23 (-57.50%) 		54,375 -
- (-) 		- - -
34 19 41 19
-25 (-56.82%) 		54,250 -
- (-) 		- - -
21 19 47 20
-27 (-57.45%) 		54,125 -
- (-) 		- - -
508 20 50 22
-29 (-56.86%) 		54,000 -
- (-) 		- - -
5 24 56 24
-33 (-57.89%) 		53,875 -
- (-) 		- - -
25 25 60 25
-36 (-59.02%) 		53,750 -
- (-) 		- - -
2 29 65 29
-33 (-53.23%) 		53,625 -
- (-) 		- - -
200 29 71 31
-42 (-57.53%) 		53,500 -
- (-) 		- - -
12 34 74 34
-38 (-52.78%) 		53,375 -
- (-) 		- - -
35 36 84 38
-53 (-58.24%) 		53,250 -
- (-) 		- - -
18 40 92 41
-41 (-50.00%) 		53,125 -
- (-) 		- - -
553 42 111 48
-59 (-55.14%) 		53,000 -
- (-) 		- - -
13 50 110 53
-47 (-47.00%) 		52,875 -
- (-) 		- - -
62 54 135 55
-75 (-57.69%) 		52,750 -
- (-) 		- - -
6 64 100 64
-87 (-57.62%) 		52,625 -
- (-) 		- - -
225 66 165 72
-92 (-56.10%) 		52,500 -
- (-) 		- - -
6 81 108 81
-105 (-56.45%) 		52,375 -
- (-) 		- - -
37 85 197 86
-109 (-55.90%) 		52,250 -
- (-) 		- - -
1 210 210 210
-17 (-7.49%) 		52,125 -
- (-) 		- - -
538 101 249 107
-135 (-55.79%) 		52,000 -
- (-) 		- - -
- - - -
- (-) 		51,875 -
- (-) 		- - -
61 132 292 141
-150 (-51.55%) 		51,750 -
- (-) 		- - -
2 269 269 269
-51 (-15.94%) 		51,625 -
- (-) 		- - -
185 158 350 168
-182 (-52.00%) 		51,500 -
- (-) 		- - -
17 190 380 190
-210 (-52.50%) 		51,375 -
- (-) 		- - -
37 199 450 211
-229 (-52.05%) 		51,250 -
- (-) 		- - -
40 226 350 237
-233 (-49.57%) 		51,125 -
- (-) 		- - -
589 240 540 263
-247 (-48.43%) 		51,000 1,500
+200 (+15.38%) 		1,500 1,400 20
3 278 291 280
-280 (-50.00%) 		50,875 -
- (-) 		- - -
65 305 535 320
-230 (-41.82%) 		50,750 -
- (-) 		- - -
2 580 580 580
-25 (-4.13%) 		50,625 -
- (-) 		- - -
122 365 710 380
-345 (-47.59%) 		50,500 1,535
+515 (+50.49%) 		1,550 935 91
87 435 760 435
-345 (-44.23%) 		50,375 895
-55 (-5.79%) 		895 895 1
28 450 810 470
-385 (-45.03%) 		50,250 1,370
+495 (+56.57%) 		1,380 875 47
52 490 520 520
- (-) 		50,125 815
+15 (+1.88%) 		815 815 1
105 530 975 550
-445 (-44.72%) 		50,000 1,270
+515 (+68.21%) 		1,270 690 192
7 595 685 595
- (-) 		49,875 915
+210 (+29.79%) 		915 760 3
24 650 810 650
-490 (-42.98%) 		49,750 710
+55 (+8.40%) 		710 670 25
1 780 780 780
- (-) 		49,625 -
- (-) 		- - -
67 770 1,250 780
-520 (-40.00%) 		49,500 930
+355 (+61.74%) 		970 590 53
- - - -
- (-) 		49,375 890
+355 (+66.36%) 		890 570 17
4 910 910 910
-495 (-35.23%) 		49,250 875
+375 (+75.00%) 		875 530 125
- - - -
- (-) 		49,125 550
+60 (+12.24%) 		550 485 6
13 1,065 1,650 1,075
-605 (-36.01%) 		49,000 770
+325 (+73.03%) 		815 390 162
- - - -
- (-) 		48,875 760
+330 (+76.74%) 		760 440 8
- - - -
- (-) 		48,750 645
+255 (+65.38%) 		655 350 14
- - - -
- (-) 		48,625 -
- (-) 		- - -
- - - -
- (-) 		48,500 610
+265 (+76.81%) 		610 310 208
- - - -
- (-) 		48,375 590
+270 (+84.38%) 		590 360 13
- - - -
- (-) 		48,250 555
+250 (+81.97%) 		555 310 25
- - - -
- (-) 		48,125 485
+208 (+75.09%) 		490 410 16
4 1,750 2,210 1,750
-650 (-27.08%) 		48,000 475
+214 (+81.99%) 		505 240 414
- - - -
- (-) 		47,875 265
+19 (+7.72%) 		265 232 4
- - - -
- (-) 		47,750 445
+213 (+91.81%) 		445 230 29
- - - -
- (-) 		47,625 400
+180 (+81.82%) 		400 278 15
- - - -
- (-) 		47,500 385
+178 (+85.99%) 		385 188 326
- - - -
- (-) 		47,375 335
+139 (+70.92%) 		335 207 6
- - - -
- (-) 		47,250 355
+158 (+80.20%) 		355 197 40
- - - -
- (-) 		47,125 186
+4 (+2.20%) 		215 186 11
- - - -
- (-) 		47,000 305
+132 (+76.30%) 		315 143 461
- - - -
- (-) 		46,875 290
+132 (+83.54%) 		290 160 3
- - - -
- (-) 		46,750 252
+92 (+57.50%) 		252 140 21
- - - -
- (-) 		46,625 -
- (-) 		- - -
- - - -
- (-) 		46,500 250
+110 (+78.57%) 		250 125 63
- - - -
- (-) 		46,375 217
+87 (+66.92%) 		217 140 10
- - - -
- (-) 		46,250 203
+79 (+63.71%) 		204 114 32
- - - -
- (-) 		46,125 203
+81 (+66.39%) 		203 203 5
- - - -
- (-) 		46,000 201
+84 (+71.79%) 		210 99 559
- - - -
- (-) 		45,875 176
+64 (+57.14%) 		176 162 3
- - - -
- (-) 		45,750 189
+79 (+71.82%) 		189 100 30
- - - -
- (-) 		45,625 96
-12 (-11.11%) 		119 96 2
- - - -
- (-) 		45,500 159
+58 (+57.43%) 		171 84 193
- - - -
- (-) 		45,375 162
+62 (+62.00%) 		162 82 12
- - - -
- (-) 		45,250 156
+68 (+77.27%) 		156 96 18
- - - -
- (-) 		45,125 132
- (-) 		132 79 7
- - - -
- (-) 		45,000 138
+68 (+97.14%) 		144 55 590
- - - -
- (-) 		44,875 115
+4 (+3.60%) 		116 65 5
- - - -
- (-) 		44,750 126
+44 (+53.66%) 		126 76 16
- - - -
- (-) 		44,625 102
+26 (+34.21%) 		105 102 3
- - - -
- (-) 		44,500 110
+36 (+48.65%) 		120 57 117
- - - -
- (-) 		44,375 -
- (-) 		- - -
- - - -
- (-) 		44,250 110
+40 (+57.14%) 		110 60 47
- - - -
- (-) 		44,125 100
- (-) 		100 71 9
- - - -
- (-) 		44,000 94
+39 (+70.91%) 		102 48 358
- - - -
- (-) 		43,875 -
- (-) 		- - -
- - - -
- (-) 		43,750 80
+25 (+45.45%) 		80 49 8
- - - -
- (-) 		43,625 80
+16 (+25.00%) 		80 80 1
5 5,845 5,845 5,845
- (-) 		43,500 85
+30 (+54.55%) 		85 48 62
- - - -
- (-) 		43,375 78
+19 (+32.20%) 		84 41 9
- - - -
- (-) 		43,250 80
+25 (+45.45%) 		80 40 13
- - - -
- (-) 		43,125 68
- (-) 		68 60 2
- - - -
- (-) 		43,000 68
+17 (+33.33%) 		77 35 251
- - - -
- (-) 		42,875 -
- (-) 		- - -
- - - -
- (-) 		42,750 71
+23 (+47.92%) 		71 38 18
- - - -
- (-) 		42,625 61
-10 (-14.08%) 		61 59 2
- - - -
- (-) 		42,500 60
+14 (+30.43%) 		66 36 113
- - - -
- (-) 		42,375 54
-13 (-19.40%) 		54 53 4
- - - -
- (-) 		42,250 60
+18 (+42.86%) 		60 34 15
- - - -
- (-) 		42,000 52
+10 (+23.81%) 		59 28 273
- - - -
- (-) 		41,750 54
-4 (-6.90%) 		55 28 21
- - - -
- (-) 		41,500 50
-4 (-7.41%) 		51 29 97
- - - -
- (-) 		41,250 47
-4 (-7.84%) 		47 32 6
- - - -
- (-) 		41,000 42
+8 (+23.53%) 		46 23 88
- - - -
- (-) 		40,750 38
+7 (+22.58%) 		38 21 14
- - - -
- (-) 		40,500 40
+10 (+33.33%) 		40 19 23
- - - -
- (-) 		40,250 30
+27 (+900.00%) 		34 21 10
- - - -
- (-) 		40,000 33
+9 (+37.50%) 		36 17 193
- - - -
- (-) 		39,750 30
-6 (-16.67%) 		32 19 9
- - - -
- (-) 		39,500 27
-7 (-20.59%) 		32 21 14
- - - -
- (-) 		39,250 24
-8 (-25.00%) 		30 24 2
- - - -
- (-) 		39,000 28
+5 (+21.74%) 		31 5 262
- - - -
- (-) 		38,750 -
- (-) 		- - -
- - - -
- (-) 		38,500 25
-2 (-7.41%) 		26 14 202
- - - -
- (-) 		38,250 12
-13 (-52.00%) 		12 12 5
- - - -
- (-) 		38,000 20
-1 (-4.76%) 		24 8 174
- - - -
- (-) 		37,750 19
+2 (+11.76%) 		20 11 9
- - - -
- (-) 		37,500 18
0 (0.00%) 		20 9 18
- - - -
- (-) 		37,250 17
-4 (-19.05%) 		17 16 5
- - - -
- (-) 		37,000 17
+1 (+6.25%) 		18 8 140
- - - -
- (-) 		36,750 14
-5 (-26.32%) 		14 10 8
- - - -
- (-) 		36,500 15
-1 (-6.25%) 		16 7 20
- - - -
- (-) 		36,250 12
-5 (-29.41%) 		13 8 15
- - - -
- (-) 		36,000 13
0 (0.00%) 		17 6 165
- - - -
- (-) 		35,750 11
-5 (-31.25%) 		11 10 10
- - - -
- (-) 		35,500 11
-5 (-31.25%) 		12 10 41
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 10
-1 (-9.09%) 		12 5 198
- - - -
- (-) 		34,750 10
0 (0.00%) 		10 10 11
- - - -
- (-) 		34,500 9
-5 (-35.71%) 		10 9 2
- - - -
- (-) 		34,250 7
-2 (-22.22%) 		10 6 5
- - - -
- (-) 		34,000 9
0 (0.00%) 		10 5 42
- - - -
- (-) 		33,750 -
- (-) 		- - -
- - - -
- (-) 		33,500 7
-1 (-12.50%) 		8 4 20
- - - -
- (-) 		33,250 6
-6 (-50.00%) 		6 4 9
- - - -
- (-) 		33,000 7
0 (0.00%) 		7 3 51
- - - -
- (-) 		32,750 3
-9 (-75.00%) 		3 3 5
- - - -
- (-) 		32,500 4
-8 (-66.67%) 		5 3 7
- - - -
- (-) 		32,250 5
-6 (-54.55%) 		5 5 2
- - - -
- (-) 		32,000 6
0 (0.00%) 		7 3 48
- - - -
- (-) 		31,750 4
-7 (-63.64%) 		4 4 4
- - - -
- (-) 		31,500 4
-2 (-33.33%) 		5 3 11
- - - -
- (-) 		31,250 4
-7 (-63.64%) 		4 4 2
- - - -
- (-) 		31,000 5
0 (0.00%) 		5 3 15
- - - -
- (-) 		30,750 3
-3 (-50.00%) 		3 3 11
- - - -
- (-) 		30,500 4
-6 (-60.00%) 		5 3 7
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 4
0 (0.00%) 		5 2 100
- - - -
- (-) 		29,750 -
- (-) 		- - -
- - - -
- (-) 		29,500 3
-1 (-25.00%) 		3 2 11
- - - -
- (-) 		29,250 3
0 (0.00%) 		3 2 3
- - - -
- (-) 		29,000 3
0 (0.00%) 		4 2 77
- - - -
- (-) 		28,750 3
0 (0.00%) 		3 3 2
- - - -
- (-) 		28,500 3
- (-) 		3 2 22
- - - -
- (-) 		28,250 -
- (-) 		- - -
- - - -
- (-) 		28,000 2
-1 (-33.33%) 		4 2 105
- - - -
- (-) 		27,750 2
0 (0.00%) 		2 2 9
- - - -
- (-) 		27,500 2
0 (0.00%) 		2 2 1
- - - -
- (-) 		27,250 2
0 (0.00%) 		2 2 1
- - - -
- (-) 		27,000 2
0 (0.00%) 		2 1 42
- - - -
- (-) 		26,750 2
- (-) 		2 2 2
- - - -
- (-) 		26,500 2
- (-) 		2 1 16
- - - -
- (-) 		26,250 2
- (-) 		2 2 4
- - - -
- (-) 		26,000 2
0 (0.00%) 		2 1 71
- - - -
- (-) 		25,750 2
- (-) 		2 2 2
- - - -
- (-) 		25,500 1
0 (0.00%) 		1 1 40
- - - -
- (-) 		25,250 1
0 (0.00%) 		1 1 6
- - - -
- (-) 		25,000 2
+1 (+100.00%) 		2 1 22
- - - -
- (-) 		24,750 -
- (-) 		- - -
- - - -
- (-) 		24,500 2
+1 (+100.00%) 		2 1 14
- - - -
- (-) 		24,250 -
- (-) 		- - -
- - - -
- (-) 		24,000 1
0 (0.00%) 		1 1 39
- - - -
- (-) 		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 69
- - - -
- (-) 		22,750 1
- (-) 		1 1 29
- - - -
- (-) 		22,500 1
0 (0.00%) 		1 1 7
- - - -
- (-) 		22,250 1
- (-) 		1 1 2
- - - -
- (-) 		22,000 1
0 (0.00%) 		1 1 37
- - - -
- (-) 		21,750 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		21,500 1
0 (0.00%) 		1 1 14
- - - -
- (-) 		21,250 -
- (-) 		- - -
- - - -
- (-) 		21,000 -
- (-) 		- - -
- - - -
- (-) 		20,750 -
- (-) 		- - -
- - - -
- (-) 		20,500 -
- (-) 		- - -
- - - -
- (-) 		20,250 -
- (-) 		- - -
- - - -
- (-) 		20,000 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		19,750 1
- (-) 		1 1 6
- - - -
- (-) 		19,500 -
- (-) 		- - -
- - - -
- (-) 		19,250 -
- (-) 		- - -
- - - -
- (-) 		19,000 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		18,750 -
- (-) 		- - -
- - - -
- (-) 		18,500 1
0 (0.00%) 		1 1 10
- - - -
- (-) 		18,250 -
- (-) 		- - -
- - - -
- (-) 		18,000 -
- (-) 		- - -
- - - -
- (-) 		17,750 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		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 -
- (-) 		- - -
- - - -
- (-) 		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

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＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  2. 2
    ＮＹ金・銀市況＝続伸、米中の通商合意で買い戻される
    商品
  3. 3
    ＮＹ金・銀市況＝反発、金は安値拾いの買いが支援
    商品
  4. 4
    ＮＹ金・銀市況＝大幅続伸、米政府機関再開期待で利下げ観測
    商品
  5. 5
    ＮＹ金・銀市況＝金が反発、労働市場の減速もドル高で上げ一服
    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