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
- - - -
- (-)
57,000 -
- (-)
- - -
- - - -
- (-)
56,000 -
- (-)
- - -
- - - -
- (-)
55,000 -
- (-)
- - -
- - - -
- (-)
54,000 -
- (-)
- - -
- - - -
- (-)
53,000 -
- (-)
- - -
- - - -
- (-)
52,000 -
- (-)
- - -
- - - -
- (-)
51,000 -
- (-)
- - -
- - - -
- (-)
50,000 -
- (-)
- - -
- - - -
- (-)
49,000 -
- (-)
- - -
- - - -
- (-)
48,000 -
- (-)
- - -
- - - -
- (-)
47,000 -
- (-)
- - -
- - - -
- (-)
46,250 -
- (-)
- - -
- - - -
- (-)
46,000 -
- (-)
- - -
- - - -
- (-)
45,750 -
- (-)
- - -
- - - -
- (-)
45,500 -
- (-)
- - -
- - - -
- (-)
45,250 -
- (-)
- - -
- - - -
- (-)
45,000 -
- (-)
- - -
- - - -
- (-)
44,750 -
- (-)
- - -
- - - -
- (-)
44,500 -
- (-)
- - -
- - - -
- (-)
44,250 -
- (-)
- - -
- - - -
- (-)
44,000 -
- (-)
- - -
1 1 1 1
0 (0.00%)
43,750 -
- (-)
- - -
14 1 1 1
0 (0.00%)
43,500 -
- (-)
- - -
7 1 1 1
0 (0.00%)
43,250 -
- (-)
- - -
18 1 1 1
0 (0.00%)
43,000 -
- (-)
- - -
11 1 1 1
0 (0.00%)
42,750 -
- (-)
- - -
140 1 2 1
0 (0.00%)
42,500 -
- (-)
- - -
9 1 1 1
-1 (-50.00%)
42,375 -
- (-)
- - -
82 1 2 1
0 (0.00%)
42,250 -
- (-)
- - -
19 1 2 1
-1 (-50.00%)
42,125 -
- (-)
- - -
470 1 3 1
-1 (-50.00%)
42,000 -
- (-)
- - -
79 1 3 1
-2 (-66.67%)
41,875 -
- (-)
- - -
71 1 4 1
-2 (-66.67%)
41,750 -
- (-)
- - -
13 2 5 2
-2 (-50.00%)
41,625 -
- (-)
- - -
713 1 8 1
-3 (-75.00%)
41,500 -
- (-)
- - -
155 2 9 2
-3 (-60.00%)
41,375 -
- (-)
- - -
156 2 14 2
-6 (-75.00%)
41,250 -
- (-)
- - -
132 3 19 3
-7 (-70.00%)
41,125 -
- (-)
- - -
1311 4 27 4
-10 (-71.43%)
41,000 1,190
-305 (-20.40%)
1,190 1,140 5
273 5 30 5
-14 (-73.68%)
40,875 -
- (-)
- - -
592 7 54 9
-20 (-68.97%)
40,750 -
- (-)
- - -
205 11 73 12
-26 (-68.42%)
40,625 -
- (-)
- - -
1188 16 105 21
-37 (-63.79%)
40,500 800
+10 (+1.27%)
845 675 13
235 24 135 32
-41 (-56.16%)
40,375 635
- (-)
655 635 4
1001 36 180 51
-59 (-53.64%)
40,250 525
-75 (-12.50%)
640 385 12
305 55 210 78
-57 (-42.22%)
40,125 460
-110 (-19.30%)
460 460 1
1617 78 310 110
-85 (-43.59%)
40,000 310
-110 (-26.19%)
495 255 247
208 115 360 180
-60 (-25.00%)
39,875 240
- (-)
300 220 46
562 155 465 245
-80 (-24.62%)
39,750 195
-75 (-27.78%)
320 165 425
38 215 385 310
-40 (-11.43%)
39,625 150
-75 (-33.33%)
250 130 177
114 285 630 390
-95 (-19.59%)
39,500 115
-65 (-36.11%)
210 99 866
- - - -
- (-)
39,375 80
-80 (-50.00%)
150 75 98
13 515 680 590
-10 (-1.67%)
39,250 60
-65 (-52.00%)
130 58 365
- - - -
- (-)
39,125 51
-54 (-51.43%)
97 46 115
24 690 950 830
-25 (-2.92%)
39,000 38
-49 (-56.32%)
83 33 1087
- - - -
- (-)
38,875 26
-60 (-69.77%)
67 25 115
4 1,025 1,070 1,025
- (-)
38,750 23
-43 (-65.15%)
55 20 453
- - - -
- (-)
38,625 17
-38 (-69.09%)
48 17 108
12 1,145 1,290 1,275
- (-)
38,500 14
-29 (-67.44%)
41 12 1095
- - - -
- (-)
38,375 10
-33 (-76.74%)
35 10 161
- - - -
- (-)
38,250 9
-25 (-73.53%)
31 8 195
- - - -
- (-)
38,125 9
-22 (-70.97%)
27 9 150
4 1,790 1,815 1,790
0 (0.00%)
38,000 6
-20 (-76.92%)
23 5 1046
- - - -
- (-)
37,875 5
-20 (-80.00%)
19 5 75
1 2,110 2,110 2,110
- (-)
37,750 4
-18 (-81.82%)
19 4 2782
- - - -
- (-)
37,625 4
-16 (-80.00%)
16 3 99
3 2,295 2,320 2,295
+85 (+3.85%)
37,500 3
-14 (-82.35%)
16 3 777
- - - -
- (-)
37,375 3
-13 (-81.25%)
14 3 408
- - - -
- (-)
37,250 3
-12 (-80.00%)
13 3 164
- - - -
- (-)
37,125 4
-9 (-69.23%)
10 3 100
- - - -
- (-)
37,000 2
-8 (-80.00%)
11 2 623
- - - -
- (-)
36,875 3
-7 (-70.00%)
9 3 53
- - - -
- (-)
36,750 2
-8 (-80.00%)
8 2 87
- - - -
- (-)
36,625 3
-6 (-66.67%)
8 2 75
- - - -
- (-)
36,500 2
-7 (-77.78%)
7 2 207
- - - -
- (-)
36,375 1
-6 (-85.71%)
6 1 70
- - - -
- (-)
36,250 2
-5 (-71.43%)
7 2 174
- - - -
- (-)
36,125 2
-5 (-71.43%)
6 2 513
- - - -
- (-)
36,000 1
-5 (-83.33%)
5 1 260
- - - -
- (-)
35,875 1
-4 (-80.00%)
2 1 8
- - - -
- (-)
35,750 1
-4 (-80.00%)
3 1 29
- - - -
- (-)
35,625 1
-3 (-75.00%)
2 1 99
- - - -
- (-)
35,500 1
-3 (-75.00%)
3 1 92
- - - -
- (-)
35,375 1
-3 (-75.00%)
4 1 32
- - - -
- (-)
35,250 1
-4 (-80.00%)
3 1 550
- - - -
- (-)
35,125 1
-2 (-66.67%)
2 1 62
- - - -
- (-)
35,000 1
-2 (-66.67%)
3 1 306
- - - -
- (-)
34,875 1
-1 (-50.00%)
2 1 78
- - - -
- (-)
34,750 1
-2 (-66.67%)
2 1 62
- - - -
- (-)
34,625 1
-2 (-66.67%)
2 1 24
- - - -
- (-)
34,500 1
-2 (-66.67%)
2 1 114
- - - -
- (-)
34,375 1
-3 (-75.00%)
2 1 43
- - - -
- (-)
34,250 1
-1 (-50.00%)
1 1 20
- - - -
- (-)
34,125 1
-1 (-50.00%)
1 1 2
- - - -
- (-)
34,000 1
-1 (-50.00%)
1 1 173
- - - -
- (-)
33,875 1
-1 (-50.00%)
2 1 14
- - - -
- (-)
33,750 1
-1 (-50.00%)
1 1 15
- - - -
- (-)
33,625 1
-1 (-50.00%)
1 1 27
- - - -
- (-)
33,500 1
0 (0.00%)
1 1 314
- - - -
- (-)
33,375 1
-1 (-50.00%)
1 1 14
- - - -
- (-)
33,250 1
0 (0.00%)
1 1 6
- - - -
- (-)
33,125 1
-1 (-50.00%)
1 1 13
- - - -
- (-)
33,000 1
0 (0.00%)
1 1 320
- - - -
- (-)
32,875 1
0 (0.00%)
1 1 10
- - - -
- (-)
32,750 -
- (-)
- - -
- - - -
- (-)
32,625 1
0 (0.00%)
1 1 6
- - - -
- (-)
32,500 1
0 (0.00%)
1 1 31
- - - -
- (-)
32,375 1
0 (0.00%)
1 1 3
- - - -
- (-)
32,250 1
0 (0.00%)
1 1 12
- - - -
- (-)
32,125 1
-1 (-50.00%)
1 1 6
- - - -
- (-)
32,000 1
0 (0.00%)
1 1 44
- - - -
- (-)
31,875 -
- (-)
- - -
- - - -
- (-)
31,750 1
0 (0.00%)
1 1 18
- - - -
- (-)
31,625 1
0 (0.00%)
1 1 6
- - - -
- (-)
31,500 1
0 (0.00%)
1 1 30
- - - -
- (-)
31,250 1
0 (0.00%)
1 1 25
- - - -
- (-)
31,000 1
0 (0.00%)
1 1 14
- - - -
- (-)
30,750 1
0 (0.00%)
1 1 3
- - - -
- (-)
30,500 1
0 (0.00%)
1 1 4
- - - -
- (-)
30,250 1
0 (0.00%)
1 1 5
- - - -
- (-)
30,000 1
0 (0.00%)
1 1 16
- - - -
- (-)
29,750 1
0 (0.00%)
1 1 29
- - - -
- (-)
29,500 1
0 (0.00%)
1 1 10
- - - -
- (-)
29,250 1
0 (0.00%)
1 1 2
- - - -
- (-)
29,000 1
0 (0.00%)
1 1 5
- - - -
- (-)
28,750 -
- (-)
- - -
- - - -
- (-)
28,500 1
0 (0.00%)
1 1 2
- - - -
- (-)
28,250 -
- (-)
- - -
- - - -
- (-)
28,000 -
- (-)
- - -
- - - -
- (-)
27,750 1
0 (0.00%)
1 1 2
- - - -
- (-)
27,500 -
- (-)
- - -
- - - -
- (-)
27,250 1
0 (0.00%)
1 1 1
- - - -
- (-)
27,000 1
0 (0.00%)
1 1 7
- - - -
- (-)
26,000 -
- (-)
- - -
- - - -
- (-)
25,000 1
0 (0.00%)
1 1 1
- - - -
- (-)
24,000 1
0 (0.00%)
1 1 3
- - - -
- (-)
23,000 -
- (-)
- - -
- - - -
- (-)
22,000 -
- (-)
- - -
- - - -
- (-)
21,000 -
- (-)
- - -
- - - -
- (-)
20,000 -
- (-)
- - -
- - - -
- (-)
19,000 -
- (-)
- - -
- - - -
- (-)
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

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オプションセミナー情報

セミナー情報はありません。