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 |
- | - | - |
- - (-) |
45,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
44,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
43,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
42,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
41,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
40,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
39,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
38,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
37,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
36,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
35,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
34,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
33,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
32,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
32,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
32,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
32,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,500 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
31,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
30,750 |
- - (-) |
- | - | - |
5 | 1 | 1 |
1 - (-) |
30,500 |
- - (-) |
- | - | - |
9 | 1 | 1 |
1 0 (0.00%) |
30,250 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
30,125 |
- - (-) |
- | - | - |
2 | 1 | 1 |
1 0 (0.00%) |
30,000 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
29,875 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
29,750 |
- - (-) |
- | - | - |
- | - | - |
- - (-) |
29,625 |
- - (-) |
- | - | - |
2 | 1 | 1 |
1 0 (0.00%) |
29,500 |
- - (-) |
- | - | - |
1 | 1 | 1 |
1 0 (0.00%) |
29,375 |
- - (-) |
- | - | - |
6 | 1 | 1 |
1 0 (0.00%) |
29,250 |
- - (-) |
- | - | - |
144 | 1 | 1 |
1 -1 (-50.00%) |
29,125 |
- - (-) |
- | - | - |
723 | 1 | 2 |
1 -1 (-50.00%) |
29,000 |
- - (-) |
- | - | - |
370 | 1 | 2 |
1 -1 (-50.00%) |
28,875 |
- - (-) |
- | - | - |
270 | 1 | 3 |
1 -1 (-50.00%) |
28,750 |
- - (-) |
- | - | - |
51 | 1 | 3 |
2 -2 (-50.00%) |
28,625 |
- - (-) |
- | - | - |
1153 | 1 | 5 |
1 -3 (-75.00%) |
28,500 |
- - (-) |
- | - | - |
490 | 2 | 7 |
2 -4 (-66.67%) |
28,375 |
- - (-) |
- | - | - |
673 | 2 | 9 |
2 -6 (-75.00%) |
28,250 |
- - (-) |
- | - | - |
312 | 3 | 14 |
4 -7 (-63.64%) |
28,125 |
- - (-) |
- | - | - |
2547 | 4 | 21 |
5 -10 (-66.67%) |
28,000 |
1,525 +265 (+21.03%) |
1,525 | 1,515 | 4 |
559 | 7 | 31 |
7 -16 (-69.57%) |
27,875 |
- - (-) |
- | - | - |
1475 | 9 | 45 |
10 -22 (-68.75%) |
27,750 |
- - (-) |
- | - | - |
859 | 13 | 62 |
14 -32 (-69.57%) |
27,625 |
- - (-) |
- | - | - |
5014 | 19 | 91 |
20 -46 (-69.70%) |
27,500 |
960 +195 (+25.49%) |
960 | 960 | 1 |
1156 | 28 | 120 |
28 -61 (-68.54%) |
27,375 |
950 +535 (+128.92%) |
950 | 950 | 1 |
2237 | 42 | 160 |
43 -77 (-64.17%) |
27,250 |
865 +260 (+42.98%) |
865 | 655 | 7 |
586 | 60 | 200 |
63 -97 (-60.62%) |
27,125 |
700 +140 (+25.00%) |
700 | 565 | 16 |
2782 | 83 | 265 |
84 -121 (-59.02%) |
27,000 |
745 +260 (+53.61%) |
745 | 415 | 178 |
303 | 115 | 330 |
130 -130 (-50.00%) |
26,875 |
635 +220 (+53.01%) |
635 | 360 | 59 |
793 | 155 | 400 |
155 -185 (-54.41%) |
26,750 |
560 +205 (+57.75%) |
570 | 280 | 372 |
230 | 200 | 460 |
205 - (-) |
26,625 |
450 +150 (+50.00%) |
500 | 245 | 127 |
517 | 250 | 500 |
250 -280 (-52.83%) |
26,500 |
395 +145 (+58.00%) |
435 | 195 | 693 |
86 | 320 | 540 |
320 - (-) |
26,375 |
355 +145 (+69.05%) |
360 | 180 | 299 |
147 | 380 | 620 |
415 -235 (-36.15%) |
26,250 |
305 +130 (+74.29%) |
310 | 135 | 893 |
3 | 460 | 470 |
470 -365 (-43.71%) |
26,125 |
235 +110 (+88.00%) |
260 | 110 | 180 |
16 | 555 | 830 |
560 -280 (-33.33%) |
26,000 |
215 +95 (+79.17%) |
215 | 86 | 1861 |
- | - | - |
- - (-) |
25,875 |
175 +78 (+80.41%) |
175 | 72 | 327 |
- | - | - |
- - (-) |
25,750 |
150 +66 (+78.57%) |
150 | 59 | 1188 |
1 | 850 | 850 |
850 - (-) |
25,625 |
115 +50 (+76.92%) |
120 | 50 | 620 |
2 | 940 | 1,150 |
940 -775 (-45.19%) |
25,500 |
98 +41 (+71.93%) |
100 | 39 | 2569 |
- | - | - |
- - (-) |
25,375 |
83 +37 (+80.43%) |
83 | 32 | 715 |
- | - | - |
- - (-) |
25,250 |
67 +28 (+71.79%) |
67 | 27 | 1232 |
- | - | - |
- - (-) |
25,125 |
55 +24 (+77.42%) |
55 | 23 | 562 |
4 | 1,520 | 1,520 |
1,520 - (-) |
25,000 |
44 +17 (+62.96%) |
45 | 19 | 2195 |
- | - | - |
- - (-) |
24,875 |
37 +17 (+85.00%) |
37 | 17 | 334 |
- | - | - |
- - (-) |
24,750 |
30 +11 (+57.89%) |
30 | 14 | 731 |
- | - | - |
- - (-) |
24,625 |
25 +10 (+66.67%) |
25 | 12 | 482 |
- | - | - |
- - (-) |
24,500 |
21 +7 (+50.00%) |
21 | 10 | 1502 |
- | - | - |
- - (-) |
24,375 |
18 +7 (+63.64%) |
18 | 9 | 197 |
- | - | - |
- - (-) |
24,250 |
15 +3 (+25.00%) |
16 | 8 | 550 |
- | - | - |
- - (-) |
24,125 |
13 +4 (+44.44%) |
13 | 7 | 227 |
- | - | - |
- - (-) |
24,000 |
12 +3 (+33.33%) |
12 | 6 | 1087 |
- | - | - |
- - (-) |
23,875 |
10 +3 (+42.86%) |
11 | 6 | 104 |
- | - | - |
- - (-) |
23,750 |
8 +1 (+14.29%) |
10 | 5 | 314 |
- | - | - |
- - (-) |
23,500 |
7 +1 (+16.67%) |
8 | 4 | 210 |
- | - | - |
- - (-) |
23,250 |
6 +1 (+20.00%) |
6 | 4 | 60 |
- | - | - |
- - (-) |
23,000 |
5 +1 (+25.00%) |
5 | 3 | 295 |
- | - | - |
- - (-) |
22,750 |
4 0 (0.00%) |
5 | 3 | 146 |
- | - | - |
- - (-) |
22,500 |
4 +1 (+33.33%) |
4 | 2 | 149 |
- | - | - |
- - (-) |
22,250 |
3 0 (0.00%) |
3 | 2 | 223 |
- | - | - |
- - (-) |
22,000 |
2 -1 (-33.33%) |
3 | 2 | 551 |
- | - | - |
- - (-) |
21,750 |
2 0 (0.00%) |
2 | 1 | 196 |
- | - | - |
- - (-) |
21,500 |
2 0 (0.00%) |
3 | 1 | 785 |
- | - | - |
- - (-) |
21,250 |
2 0 (0.00%) |
2 | 2 | 75 |
- | - | - |
- - (-) |
21,000 |
2 +1 (+100.00%) |
2 | 1 | 39 |
- | - | - |
- - (-) |
20,750 |
2 0 (0.00%) |
2 | 1 | 18 |
- | - | - |
- - (-) |
20,000 |
1 0 (0.00%) |
1 | 1 | 290 |
- | - | - |
- - (-) |
19,000 |
1 0 (0.00%) |
1 | 1 | 74 |
- | - | - |
- - (-) |
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}} |
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。