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 -
- (-) 		- - -
- - - -
- (-) 		63,000 -
- (-) 		- - -
- - - -
- (-) 		62,500 -
- (-) 		- - -
- - - -
- (-) 		62,000 -
- (-) 		- - -
27 1 1 1
0 (0.00%) 		61,000 -
- (-) 		- - -
832 1 2 1
0 (0.00%) 		60,000 -
- (-) 		- - -
294 1 1 1
- (-) 		59,500 -
- (-) 		- - -
259 1 1 1
0 (0.00%) 		59,000 -
- (-) 		- - -
73 1 2 1
-1 (-50.00%) 		58,500 -
- (-) 		- - -
34 2 2 2
0 (0.00%) 		58,000 -
- (-) 		- - -
19 2 2 2
-1 (-33.33%) 		57,500 -
- (-) 		- - -
667 2 3 2
-1 (-33.33%) 		57,000 -
- (-) 		- - -
160 3 4 3
-1 (-25.00%) 		56,500 -
- (-) 		- - -
501 3 4 4
-1 (-20.00%) 		56,000 -
- (-) 		- - -
106 4 6 4
-3 (-42.86%) 		55,500 -
- (-) 		- - -
567 5 9 6
-1 (-14.29%) 		55,000 -
- (-) 		- - -
168 7 11 7
-3 (-30.00%) 		54,500 -
- (-) 		- - -
4 12 12 12
+1 (+9.09%) 		54,375 -
- (-) 		- - -
65 9 14 10
-1 (-9.09%) 		54,250 -
- (-) 		- - -
5 11 14 14
+2 (+16.67%) 		54,125 -
- (-) 		- - -
275 10 17 11
-2 (-15.38%) 		54,000 -
- (-) 		- - -
9 13 18 13
-4 (-23.53%) 		53,875 -
- (-) 		- - -
26 13 20 14
-4 (-22.22%) 		53,750 -
- (-) 		- - -
11 15 22 15
-2 (-11.76%) 		53,625 -
- (-) 		- - -
150 16 26 18
-1 (-5.26%) 		53,500 -
- (-) 		- - -
13 21 28 28
-2 (-6.67%) 		53,375 -
- (-) 		- - -
68 20 33 22
0 (0.00%) 		53,250 -
- (-) 		- - -
32 21 40 28
+4 (+16.67%) 		53,125 -
- (-) 		- - -
744 23 45 30
+3 (+11.11%) 		53,000 -
- (-) 		- - -
19 30 46 46
+15 (+48.39%) 		52,875 -
- (-) 		- - -
55 31 54 37
+4 (+12.12%) 		52,750 -
- (-) 		- - -
46 33 63 51
+11 (+27.50%) 		52,625 -
- (-) 		- - -
344 38 73 50
+10 (+25.00%) 		52,500 -
- (-) 		- - -
10 46 63 59
-19 (-24.36%) 		52,375 -
- (-) 		- - -
55 52 97 66
+15 (+29.41%) 		52,250 -
- (-) 		- - -
7 63 114 76
+14 (+22.58%) 		52,125 -
- (-) 		- - -
602 65 125 87
+22 (+33.85%) 		52,000 -
- (-) 		- - -
20 75 141 112
+37 (+49.33%) 		51,875 -
- (-) 		- - -
87 86 158 130
+50 (+62.50%) 		51,750 -
- (-) 		- - -
24 100 175 175
+75 (+75.00%) 		51,625 -
- (-) 		- - -
368 107 207 150
+47 (+45.63%) 		51,500 -
- (-) 		- - -
21 116 225 225
+106 (+89.08%) 		51,375 -
- (-) 		- - -
68 141 264 211
+77 (+57.46%) 		51,250 -
- (-) 		- - -
44 184 289 288
+138 (+92.00%) 		51,125 -
- (-) 		- - -
595 168 335 242
+72 (+42.35%) 		51,000 1,280
-660 (-34.02%) 		1,620 1,280 11
12 273 370 277
+74 (+36.45%) 		50,875 -
- (-) 		- - -
235 230 415 315
+80 (+34.04%) 		50,750 -
- (-) 		- - -
16 300 455 370
+104 (+39.10%) 		50,625 -
- (-) 		- - -
232 270 520 405
+129 (+46.74%) 		50,500 1,075
-625 (-36.76%) 		1,280 890 12
7 360 405 360
+40 (+12.50%) 		50,375 -
- (-) 		- - -
133 355 620 485
+140 (+40.58%) 		50,250 745
-445 (-37.39%) 		865 745 17
7 460 510 460
0 (0.00%) 		50,125 720
- (-) 		1,180 710 3
238 445 775 610
+180 (+41.86%) 		50,000 740
-400 (-35.09%) 		1,000 620 159
4 570 610 610
+75 (+14.02%) 		49,875 580
- (-) 		580 580 10
20 560 885 855
+320 (+59.81%) 		49,750 655
-335 (-33.84%) 		895 530 35
4 705 915 915
+320 (+53.78%) 		49,625 -
- (-) 		- - -
73 675 1,070 965
+315 (+48.46%) 		49,500 545
-310 (-36.26%) 		790 440 186
1 745 745 745
0 (0.00%) 		49,375 435
-360 (-45.28%) 		490 400 7
7 915 1,225 1,220
+355 (+41.04%) 		49,250 375
-360 (-48.98%) 		645 375 42
- - - -
- (-) 		49,125 -
- (-) 		- - -
9 980 1,440 1,370
+450 (+48.91%) 		49,000 400
-240 (-37.50%) 		600 310 356
- - - -
- (-) 		48,875 292
- (-) 		390 292 12
1 1,190 1,190 1,190
+25 (+2.15%) 		48,750 288
-262 (-47.64%) 		435 264 28
- - - -
- (-) 		48,625 263
-247 (-48.43%) 		435 263 14
1 1,670 1,670 1,670
- (-) 		48,500 290
-185 (-38.95%) 		450 224 363
- - - -
- (-) 		48,375 267
-173 (-39.32%) 		267 204 4
1 1,450 1,450 1,450
-15 (-1.02%) 		48,250 242
-168 (-40.98%) 		395 190 442
- - - -
- (-) 		48,125 202
-173 (-46.13%) 		291 202 20
13 1,650 1,955 1,950
+295 (+17.82%) 		48,000 203
-147 (-42.00%) 		340 159 593
- - - -
- (-) 		47,875 195
-125 (-39.06%) 		244 153 39
- - - -
- (-) 		47,750 180
-135 (-42.86%) 		259 144 58
- - - -
- (-) 		47,625 165
-113 (-40.65%) 		225 165 9
- - - -
- (-) 		47,500 154
-116 (-42.96%) 		250 121 443
- - - -
- (-) 		47,375 -
- (-) 		- - -
- - - -
- (-) 		47,250 116
-120 (-50.85%) 		216 105 43
- - - -
- (-) 		47,125 108
-227 (-67.76%) 		154 103 21
- - - -
- (-) 		47,000 118
-89 (-43.00%) 		194 92 510
- - - -
- (-) 		46,875 102
-103 (-50.24%) 		120 87 27
- - - -
- (-) 		46,750 103
-78 (-43.09%) 		111 84 28
- - - -
- (-) 		46,625 98
-137 (-58.30%) 		125 83 7
- - - -
- (-) 		46,500 94
-68 (-41.98%) 		144 72 251
- - - -
- (-) 		46,375 76
-78 (-50.65%) 		76 76 1
- - - -
- (-) 		46,250 82
-54 (-39.71%) 		96 68 32
- - - -
- (-) 		46,125 77
-46 (-37.40%) 		77 77 1
2 3,570 3,580 3,580
-170 (-4.53%) 		46,000 73
-54 (-42.52%) 		118 58 423
- - - -
- (-) 		45,875 60
-77 (-56.20%) 		90 57 7
- - - -
- (-) 		45,750 58
-59 (-50.43%) 		64 56 10
- - - -
- (-) 		45,625 54
- (-) 		80 51 6
- - - -
- (-) 		45,500 53
-48 (-47.52%) 		92 47 131
- - - -
- (-) 		45,375 49
-50 (-50.51%) 		75 48 8
1 4,280 4,280 4,280
- (-) 		45,250 48
-43 (-47.25%) 		82 44 27
- - - -
- (-) 		45,125 44
-37 (-45.68%) 		69 40 15
- - - -
- (-) 		45,000 49
-36 (-42.35%) 		76 39 468
- - - -
- (-) 		44,875 41
-95 (-69.85%) 		64 38 27
- - - -
- (-) 		44,750 39
-28 (-41.79%) 		58 36 30
- - - -
- (-) 		44,625 38
-37 (-49.33%) 		68 37 9
- - - -
- (-) 		44,500 39
-26 (-40.00%) 		56 32 112
- - - -
- (-) 		44,375 48
-18 (-27.27%) 		61 48 3
- - - -
- (-) 		44,250 35
-31 (-46.97%) 		47 30 15
- - - -
- (-) 		44,125 32
-25 (-43.86%) 		34 32 6
- - - -
- (-) 		44,000 34
-26 (-43.33%) 		52 28 240
- - - -
- (-) 		43,875 29
-28 (-49.12%) 		41 26 21
- - - -
- (-) 		43,750 30
-23 (-43.40%) 		47 27 39
- - - -
- (-) 		43,625 28
-32 (-53.33%) 		29 27 7
5 6,355 6,355 6,355
+240 (+3.92%) 		43,500 30
-20 (-40.00%) 		44 23 174
- - - -
- (-) 		43,375 25
-23 (-47.92%) 		27 25 2
- - - -
- (-) 		43,250 22
-16 (-42.11%) 		37 22 25
- - - -
- (-) 		43,125 25
- (-) 		33 25 5
- - - -
- (-) 		43,000 27
-17 (-38.64%) 		40 20 246
- - - -
- (-) 		42,875 21
-18 (-46.15%) 		29 21 3
- - - -
- (-) 		42,750 22
-17 (-43.59%) 		30 20 5
- - - -
- (-) 		42,625 24
-16 (-40.00%) 		29 19 6
- - - -
- (-) 		42,500 22
-15 (-40.54%) 		33 17 133
- - - -
- (-) 		42,375 18
-16 (-47.06%) 		20 18 4
- - - -
- (-) 		42,250 20
-14 (-41.18%) 		30 18 18
- - - -
- (-) 		42,000 20
-13 (-39.39%) 		30 15 161
- - - -
- (-) 		41,750 14
-14 (-50.00%) 		23 14 22
- - - -
- (-) 		41,500 17
-11 (-39.29%) 		21 14 22
- - - -
- (-) 		41,250 14
-12 (-46.15%) 		19 12 5
- - - -
- (-) 		41,000 15
-10 (-40.00%) 		20 12 60
- - - -
- (-) 		40,750 11
-11 (-50.00%) 		16 11 16
- - - -
- (-) 		40,500 12
-8 (-40.00%) 		17 10 84
- - - -
- (-) 		40,250 10
-11 (-52.38%) 		15 10 20
- - - -
- (-) 		40,000 11
-8 (-42.11%) 		16 8 391
- - - -
- (-) 		39,750 10
-6 (-37.50%) 		13 9 20
- - - -
- (-) 		39,500 8
-8 (-50.00%) 		12 8 59
- - - -
- (-) 		39,250 8
-7 (-46.67%) 		9 8 6
- - - -
- (-) 		39,000 8
-6 (-42.86%) 		14 7 161
- - - -
- (-) 		38,750 7
-6 (-46.15%) 		10 7 24
- - - -
- (-) 		38,500 8
-3 (-27.27%) 		10 6 58
- - - -
- (-) 		38,250 5
-5 (-50.00%) 		11 5 15
- - - -
- (-) 		38,000 6
-5 (-45.45%) 		10 5 243
- - - -
- (-) 		37,750 4
-6 (-60.00%) 		9 4 7
- - - -
- (-) 		37,500 5
-5 (-50.00%) 		7 5 17
- - - -
- (-) 		37,250 5
-3 (-37.50%) 		6 5 13
- - - -
- (-) 		37,000 5
-3 (-37.50%) 		8 4 58
- - - -
- (-) 		36,750 4
-4 (-50.00%) 		7 4 22
- - - -
- (-) 		36,500 4
-3 (-42.86%) 		5 4 22
- - - -
- (-) 		36,250 4
-2 (-33.33%) 		5 4 17
- - - -
- (-) 		36,000 4
-3 (-42.86%) 		7 3 199
- - - -
- (-) 		35,750 4
-2 (-33.33%) 		4 4 2
- - - -
- (-) 		35,500 4
-3 (-42.86%) 		6 3 37
- - - -
- (-) 		35,250 3
-2 (-40.00%) 		5 3 14
- - - -
- (-) 		35,000 3
-2 (-40.00%) 		5 2 203
- - - -
- (-) 		34,750 3
-6 (-66.67%) 		4 3 17
- - - -
- (-) 		34,500 2
-3 (-60.00%) 		5 2 34
- - - -
- (-) 		34,250 3
-5 (-62.50%) 		5 2 23
- - - -
- (-) 		34,000 3
-2 (-40.00%) 		4 2 61
- - - -
- (-) 		33,750 2
- (-) 		2 2 9
- - - -
- (-) 		33,500 2
-1 (-33.33%) 		3 2 8
- - - -
- (-) 		33,250 2
- (-) 		2 2 6
- - - -
- (-) 		33,000 2
-1 (-33.33%) 		3 2 199
- - - -
- (-) 		32,750 2
-4 (-66.67%) 		2 2 18
- - - -
- (-) 		32,500 2
-1 (-33.33%) 		2 2 64
- - - -
- (-) 		32,250 2
-3 (-60.00%) 		2 2 4
- - - -
- (-) 		32,000 2
-1 (-33.33%) 		2 2 69
- - - -
- (-) 		31,750 2
-1 (-33.33%) 		2 2 3
- - - -
- (-) 		31,500 2
- (-) 		2 2 2
- - - -
- (-) 		31,250 2
-2 (-50.00%) 		2 2 9
- - - -
- (-) 		31,000 2
0 (0.00%) 		2 2 31
- - - -
- (-) 		30,750 -
- (-) 		- - -
- - - -
- (-) 		30,500 -
- (-) 		- - -
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 2
+1 (+100.00%) 		2 2 54
- - - -
- (-) 		29,750 2
-1 (-33.33%) 		2 2 1
- - - -
- (-) 		29,500 1
-1 (-50.00%) 		1 1 13
- - - -
- (-) 		29,250 1
-2 (-66.67%) 		1 1 1
- - - -
- (-) 		29,000 1
-1 (-50.00%) 		1 1 162
- - - -
- (-) 		28,750 1
-1 (-50.00%) 		1 1 9
- - - -
- (-) 		28,500 1
-1 (-50.00%) 		1 1 23
- - - -
- (-) 		28,250 1
-1 (-50.00%) 		1 1 7
- - - -
- (-) 		28,000 1
-1 (-50.00%) 		1 1 177
- - - -
- (-) 		27,750 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		27,500 1
0 (0.00%) 		1 1 11
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 1
0 (0.00%) 		1 1 43
- - - -
- (-) 		26,750 1
-1 (-50.00%) 		1 1 6
- - - -
- (-) 		26,500 -
- (-) 		- - -
- - - -
- (-) 		26,250 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		26,000 1
0 (0.00%) 		1 1 9
- - - -
- (-) 		25,750 -
- (-) 		- - -
- - - -
- (-) 		25,500 -
- (-) 		- - -
- - - -
- (-) 		25,250 -
- (-) 		- - -
- - - -
- (-) 		25,000 1
0 (0.00%) 		1 1 16
- - - -
- (-) 		24,750 -
- (-) 		- - -
- - - -
- (-) 		24,500 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		24,250 1
0 (0.00%) 		1 1 5
- - - -
- (-) 		24,000 1
0 (0.00%) 		1 1 4
- - - -
- (-) 		23,750 -
- (-) 		- - -
- - - -
- (-) 		23,500 -
- (-) 		- - -
- - - -
- (-) 		23,250 -
- (-) 		- - -
- - - -
- (-) 		23,000 -
- (-) 		- - -
- - - -
- (-) 		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 -
- (-) 		- - -
- - - -
- (-) 		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＝反発、金は安値拾いの買いが支援
    商品
  3. 3
    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
  4. 4
    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
  5. 5
    ＮＹ金・銀市況＝金が続落、米利下げ観測後退が圧迫
    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