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
- - - -
- (-)
62,500 -
- (-)
- - -
- - - -
- (-)
60,000 -
- (-)
- - -
- - - -
- (-)
55,000 -
- (-)
- - -
- - - -
- (-)
52,000 -
- (-)
- - -
- - - -
- (-)
51,000 -
- (-)
- - -
- - - -
- (-)
50,000 -
- (-)
- - -
- - - -
- (-)
49,000 -
- (-)
- - -
- - - -
- (-)
48,000 -
- (-)
- - -
- - - -
- (-)
47,000 -
- (-)
- - -
4 1 1 1
0 (0.00%)
46,000 -
- (-)
- - -
12 2 2 2
0 (0.00%)
45,000 -
- (-)
- - -
100 4 5 4
0 (0.00%)
44,000 -
- (-)
- - -
212 12 16 14
0 (0.00%)
43,000 -
- (-)
- - -
14 15 18 18
+2 (+12.50%)
42,875 -
- (-)
- - -
43 18 22 20
-1 (-4.76%)
42,750 -
- (-)
- - -
10 21 25 24
+1 (+4.35%)
42,625 -
- (-)
- - -
143 25 32 30
+1 (+3.45%)
42,500 -
- (-)
- - -
15 31 40 40
+9 (+29.03%)
42,375 -
- (-)
- - -
36 37 47 44
+2 (+4.76%)
42,250 -
- (-)
- - -
18 46 57 57
+7 (+14.00%)
42,125 -
- (-)
- - -
311 55 73 65
+1 (+1.56%)
42,000 -
- (-)
- - -
13 67 80 75
+3 (+4.17%)
41,875 -
- (-)
- - -
119 81 105 93
+3 (+3.33%)
41,750 -
- (-)
- - -
11 97 120 120
+15 (+14.29%)
41,625 -
- (-)
- - -
175 115 145 135
+10 (+8.00%)
41,500 -
- (-)
- - -
2 140 175 175
+35 (+25.00%)
41,375 -
- (-)
- - -
26 165 205 190
+20 (+11.76%)
41,250 -
- (-)
- - -
39 190 235 220
+25 (+12.82%)
41,125 -
- (-)
- - -
164 225 275 250
+15 (+6.38%)
41,000 -
- (-)
- - -
52 270 315 300
+50 (+20.00%)
40,875 910
+105 (+13.04%)
910 910 2
47 295 360 355
+65 (+22.41%)
40,750 815
+45 (+5.84%)
830 810 11
22 355 415 395
+60 (+17.91%)
40,625 -
- (-)
- - -
95 390 465 465
+55 (+13.41%)
40,500 620
-90 (-12.68%)
670 620 13
9 460 475 460
+25 (+5.75%)
40,375 -
- (-)
- - -
28 505 600 600
+90 (+17.65%)
40,250 475
-165 (-25.78%)
590 475 20
- - - -
- (-)
40,125 495
-30 (-5.71%)
520 495 2
20 645 760 720
+70 (+10.77%)
40,000 405
-60 (-12.90%)
475 380 199
3 745 810 810
+20 (+2.53%)
39,875 350
-100 (-22.22%)
420 350 3
3 815 885 885
+80 (+9.94%)
39,750 320
-65 (-16.88%)
380 300 12
- - - -
- (-)
39,625 275
-85 (-23.61%)
335 270 18
1 1,010 1,010 1,010
+75 (+8.02%)
39,500 265
-35 (-11.67%)
300 240 55
1 1,065 1,065 1,065
- (-)
39,375 220
-60 (-21.43%)
265 220 17
- - - -
- (-)
39,250 195
-55 (-22.00%)
250 190 53
- - - -
- (-)
39,125 215
-15 (-6.52%)
215 200 3
1 1,440 1,440 1,440
+95 (+7.06%)
39,000 165
-20 (-10.81%)
195 150 251
- - - -
- (-)
38,875 145
-40 (-21.62%)
170 145 94
1 1,600 1,600 1,600
+60 (+3.90%)
38,750 120
-35 (-22.58%)
150 120 9
- - - -
- (-)
38,625 105
-40 (-27.59%)
135 105 7
- - - -
- (-)
38,500 99
-21 (-17.50%)
125 95 80
- - - -
- (-)
38,375 87
-23 (-20.91%)
105 87 17
- - - -
- (-)
38,250 81
-19 (-19.00%)
99 80 35
- - - -
- (-)
38,125 72
-21 (-22.58%)
79 70 7
- - - -
- (-)
38,000 66
-11 (-14.29%)
79 60 227
- - - -
- (-)
37,875 54
-22 (-28.95%)
65 54 10
- - - -
- (-)
37,750 52
-13 (-20.00%)
64 49 47
- - - -
- (-)
37,625 45
-13 (-22.41%)
58 45 18
- - - -
- (-)
37,500 42
-12 (-22.22%)
53 39 50
- - - -
- (-)
37,375 40
-11 (-21.57%)
44 38 4
- - - -
- (-)
37,250 33
-10 (-23.26%)
42 33 34
- - - -
- (-)
37,125 -
- (-)
- - -
- - - -
- (-)
37,000 31
-6 (-16.22%)
36 28 173
- - - -
- (-)
36,875 27
-9 (-25.00%)
31 27 9
- - - -
- (-)
36,750 28
-4 (-12.50%)
30 27 18
- - - -
- (-)
36,625 26
-2 (-7.14%)
27 25 15
- - - -
- (-)
36,500 22
-5 (-18.52%)
27 21 83
- - - -
- (-)
36,375 20
-2 (-9.09%)
23 20 6
- - - -
- (-)
36,250 24
0 (0.00%)
24 24 6
- - - -
- (-)
36,125 18
-4 (-18.18%)
22 18 13
- - - -
- (-)
36,000 17
-5 (-22.73%)
21 16 51
- - - -
- (-)
35,875 17
-3 (-15.00%)
18 17 5
- - - -
- (-)
35,750 15
-4 (-21.05%)
17 15 4
- - - -
- (-)
35,625 -
- (-)
- - -
- - - -
- (-)
35,500 14
-4 (-22.22%)
17 13 34
- - - -
- (-)
35,375 13
-4 (-23.53%)
13 13 1
- - - -
- (-)
35,250 12
-4 (-25.00%)
14 12 27
- - - -
- (-)
35,125 13
-2 (-13.33%)
13 13 2
- - - -
- (-)
35,000 11
-3 (-21.43%)
13 11 70
- - - -
- (-)
34,875 -
- (-)
- - -
- - - -
- (-)
34,750 10
-4 (-28.57%)
11 10 2
- - - -
- (-)
34,625 11
+1 (+10.00%)
11 11 1
- - - -
- (-)
34,500 10
-2 (-16.67%)
11 9 28
- - - -
- (-)
34,375 -
- (-)
- - -
- - - -
- (-)
34,250 -
- (-)
- - -
- - - -
- (-)
34,125 8
-2 (-20.00%)
9 8 3
- - - -
- (-)
34,000 8
-2 (-20.00%)
9 8 24
- - - -
- (-)
33,875 -
- (-)
- - -
- - - -
- (-)
33,750 7
-1 (-12.50%)
7 7 2
- - - -
- (-)
33,625 7
-2 (-22.22%)
7 7 1
- - - -
- (-)
33,500 7
-1 (-12.50%)
8 7 23
- - - -
- (-)
33,375 6
-2 (-25.00%)
7 6 2
- - - -
- (-)
33,250 6
-2 (-25.00%)
7 6 54
- - - -
- (-)
33,125 -
- (-)
- - -
- - - -
- (-)
33,000 5
-3 (-37.50%)
8 5 63
- - - -
- (-)
32,750 6
-1 (-14.29%)
7 6 2
- - - -
- (-)
32,500 5
-2 (-28.57%)
7 5 108
- - - -
- (-)
32,250 5
-1 (-16.67%)
5 5 17
- - - -
- (-)
32,000 4
-1 (-20.00%)
5 4 10
- - - -
- (-)
31,750 4
-1 (-20.00%)
5 4 2
- - - -
- (-)
31,500 4
0 (0.00%)
4 4 10
- - - -
- (-)
31,250 4
0 (0.00%)
4 4 30
- - - -
- (-)
31,000 4
0 (0.00%)
4 4 1
- - - -
- (-)
30,750 3
-1 (-25.00%)
3 3 6
- - - -
- (-)
30,500 2
-1 (-33.33%)
4 2 12
- - - -
- (-)
30,250 3
0 (0.00%)
3 3 4
- - - -
- (-)
30,000 3
0 (0.00%)
3 2 14
- - - -
- (-)
29,750 -
- (-)
- - -
- - - -
- (-)
29,500 2
-1 (-33.33%)
2 2 10
- - - -
- (-)
29,250 2
- (-)
2 2 6
- - - -
- (-)
29,000 2
0 (0.00%)
2 1 15
- - - -
- (-)
28,750 -
- (-)
- - -
- - - -
- (-)
28,500 -
- (-)
- - -
- - - -
- (-)
28,250 -
- (-)
- - -
- - - -
- (-)
28,000 -
- (-)
- - -
- - - -
- (-)
27,750 -
- (-)
- - -
- - - -
- (-)
27,500 2
0 (0.00%)
2 2 1
- - - -
- (-)
27,250 -
- (-)
- - -
- - - -
- (-)
27,000 1
-1 (-50.00%)
2 1 2
- - - -
- (-)
26,750 -
- (-)
- - -
- - - -
- (-)
26,500 -
- (-)
- - -
- - - -
- (-)
26,000 -
- (-)
- - -
- - - -
- (-)
25,500 1
0 (0.00%)
1 1 15
- - - -
- (-)
25,000 1
0 (0.00%)
1 1 31
- - - -
- (-)
24,500 -
- (-)
- - -
- - - -
- (-)
24,000 1
0 (0.00%)
1 1 7
- - - -
- (-)
23,500 -
- (-)
- - -
- - - -
- (-)
23,000 -
- (-)
- - -
- - - -
- (-)
22,500 -
- (-)
- - -
- - - -
- (-)
22,000 -
- (-)
- - -
- - - -
- (-)
21,500 -
- (-)
- - -
- - - -
- (-)
21,000 -
- (-)
- - -
- - - -
- (-)
20,500 -
- (-)
- - -
- - - -
- (-)
20,000 -
- (-)
- - -
- - - -
- (-)
19,500 -
- (-)
- - -
- - - -
- (-)
19,000 -
- (-)
- - -
- - - -
- (-)
18,000 -
- (-)
- - -
- - - -
- (-)
17,000 -
- (-)
- - -
- - - -
- (-)
16,000 -
- (-)
- - -
- - - -
- (-)
14,000 -
- (-)
- - -
- - - -
- (-)
12,000 -
- (-)
- - -
- - - -
- (-)
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。