みんかぶ先物
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
- - - -
- (-) 		100,000 -
- (-) 		- - -
- - - -
- (-) 		97,500 -
- (-) 		- - -
- - - -
- (-) 		95,000 -
- (-) 		- - -
- - - -
- (-) 		92,500 -
- (-) 		- - -
- - - -
- (-) 		90,000 -
- (-) 		- - -
24 1 1 1
- (-) 		87,500 -
- (-) 		- - -
- - - -
- (-) 		85,000 -
- (-) 		- - -
- - - -
- (-) 		84,500 -
- (-) 		- - -
- - - -
- (-) 		84,000 -
- (-) 		- - -
- - - -
- (-) 		83,500 -
- (-) 		- - -
- - - -
- (-) 		83,000 -
- (-) 		- - -
- - - -
- (-) 		82,500 -
- (-) 		- - -
7 1 1 1
- (-) 		82,000 -
- (-) 		- - -
8 1 1 1
- (-) 		81,500 -
- (-) 		- - -
55 1 1 1
0 (0.00%) 		81,000 -
- (-) 		- - -
10 1 1 1
0 (0.00%) 		80,500 -
- (-) 		- - -
157 1 2 1
0 (0.00%) 		80,000 -
- (-) 		- - -
8 1 2 2
- (-) 		79,500 -
- (-) 		- - -
11 2 3 2
- (-) 		79,000 -
- (-) 		- - -
17 2 3 2
0 (0.00%) 		78,500 -
- (-) 		- - -
37 2 4 2
-1 (-33.33%) 		78,000 -
- (-) 		- - -
6 2 4 4
+1 (+33.33%) 		77,500 -
- (-) 		- - -
52 3 6 3
0 (0.00%) 		77,000 -
- (-) 		- - -
38 3 7 5
+1 (+25.00%) 		76,500 -
- (-) 		- - -
9 6 8 6
+1 (+20.00%) 		76,250 -
- (-) 		- - -
151 4 11 5
0 (0.00%) 		76,000 -
- (-) 		- - -
8 4 10 8
- (-) 		75,750 -
- (-) 		- - -
60 5 13 7
0 (0.00%) 		75,500 -
- (-) 		- - -
12 6 12 7
- (-) 		75,250 -
- (-) 		- - -
591 6 20 8
-1 (-11.11%) 		75,000 -
- (-) 		- - -
8 11 19 15
+4 (+36.36%) 		74,750 -
- (-) 		- - -
43 9 27 10
-1 (-9.09%) 		74,500 -
- (-) 		- - -
9 11 28 15
+5 (+50.00%) 		74,250 -
- (-) 		- - -
345 11 38 12
-4 (-25.00%) 		74,000 -
- (-) 		- - -
3 26 27 27
+16 (+145.45%) 		73,750 -
- (-) 		- - -
104 14 50 16
-6 (-27.27%) 		73,500 -
- (-) 		- - -
5 19 49 19
-6 (-24.00%) 		73,250 -
- (-) 		- - -
445 18 69 27
-1 (-3.57%) 		73,000 -
- (-) 		- - -
15 28 66 28
+3 (+12.00%) 		72,750 -
- (-) 		- - -
131 25 92 36
0 (0.00%) 		72,500 -
- (-) 		- - -
22 43 69 43
+5 (+13.16%) 		72,250 -
- (-) 		- - -
- - - -
- (-) 		72,125 -
- (-) 		- - -
1477 33 123 47
-4 (-7.84%) 		72,000 -
- (-) 		- - -
1 65 65 65
+35 (+116.67%) 		71,875 -
- (-) 		- - -
10 45 99 99
+40 (+67.80%) 		71,750 -
- (-) 		- - -
5 98 114 113
+56 (+98.25%) 		71,625 -
- (-) 		- - -
124 44 159 55
-10 (-15.38%) 		71,500 -
- (-) 		- - -
- - - -
- (-) 		71,375 -
- (-) 		- - -
20 50 148 77
+13 (+20.31%) 		71,250 -
- (-) 		- - -
- - - -
- (-) 		71,125 -
- (-) 		- - -
599 58 215 90
0 (0.00%) 		71,000 -
- (-) 		- - -
- - - -
- (-) 		70,875 -
- (-) 		- - -
16 77 232 98
+7 (+7.69%) 		70,750 -
- (-) 		- - -
2 106 140 140
- (-) 		70,625 -
- (-) 		- - -
115 88 267 130
+10 (+8.33%) 		70,500 -
- (-) 		- - -
5 129 192 129
+24 (+22.86%) 		70,375 -
- (-) 		- - -
52 99 295 151
+29 (+23.77%) 		70,250 -
- (-) 		- - -
1 150 150 150
0 (0.00%) 		70,125 -
- (-) 		- - -
735 104 360 165
+10 (+6.45%) 		70,000 -
- (-) 		- - -
- - - -
- (-) 		69,875 -
- (-) 		- - -
19 153 400 178
+19 (+11.95%) 		69,750 -
- (-) 		- - -
1 210 210 210
- (-) 		69,625 -
- (-) 		- - -
140 144 445 193
+33 (+20.63%) 		69,500 -
- (-) 		- - -
- - - -
- (-) 		69,375 -
- (-) 		- - -
28 187 485 265
+66 (+33.17%) 		69,250 -
- (-) 		- - -
- - - -
- (-) 		69,125 -
- (-) 		- - -
474 180 585 285
+23 (+8.78%) 		69,000 -
- (-) 		- - -
5 320 465 340
+89 (+35.46%) 		68,875 -
- (-) 		- - -
11 221 645 485
+235 (+94.00%) 		68,750 -
- (-) 		- - -
2 335 335 335
- (-) 		68,625 -
- (-) 		- - -
126 251 700 365
+35 (+10.61%) 		68,500 -
- (-) 		- - -
- - - -
- (-) 		68,375 -
- (-) 		- - -
12 305 740 740
+405 (+120.90%) 		68,250 -
- (-) 		- - -
5 455 740 655
+300 (+84.51%) 		68,125 -
- (-) 		- - -
490 320 910 490
+70 (+16.67%) 		68,000 2,145
- (-) 		3,035 2,140 16
- - - -
- (-) 		67,875 -
- (-) 		- - -
26 365 780 690
+370 (+115.63%) 		67,750 -
- (-) 		- - -
1 420 420 420
- (-) 		67,625 -
- (-) 		- - -
96 430 1,075 590
+105 (+21.65%) 		67,500 -
- (-) 		- - -
1 475 475 475
- (-) 		67,375 -
- (-) 		- - -
9 470 1,190 1,020
+480 (+88.89%) 		67,250 -
- (-) 		- - -
9 535 1,075 1,075
+590 (+121.65%) 		67,125 -
- (-) 		- - -
326 520 1,340 825
+200 (+32.00%) 		67,000 1,705
- (-) 		1,715 1,390 50
2 600 1,155 1,155
- (-) 		66,875 1,700
- (-) 		1,700 1,700 1
66 625 1,350 1,095
+410 (+59.85%) 		66,750 -
- (-) 		- - -
1 675 675 675
-125 (-15.63%) 		66,625 -
- (-) 		- - -
47 665 1,540 1,005
+185 (+22.56%) 		66,500 1,500
- (-) 		1,610 1,185 65
2 730 755 755
- (-) 		66,375 -
- (-) 		- - -
19 800 1,450 1,450
- (-) 		66,250 1,465
- (-) 		1,560 1,275 55
1 835 835 835
- (-) 		66,125 1,990
- (-) 		1,990 1,990 1
104 795 1,850 1,115
+210 (+23.20%) 		66,000 1,080
- (-) 		1,595 975 62
1 935 935 935
+105 (+12.65%) 		65,875 -
- (-) 		- - -
5 985 1,840 1,715
+925 (+117.09%) 		65,750 1,100
- (-) 		1,135 1,075 3
1 1,035 1,035 1,035
- (-) 		65,625 1,715
- (-) 		1,715 1,715 5
14 1,060 2,020 2,020
+905 (+81.17%) 		65,500 1,225
- (-) 		1,655 875 74
1 1,405 1,405 1,405
- (-) 		65,375 -
- (-) 		- - -
3 1,510 1,910 1,910
+565 (+42.01%) 		65,250 -
- (-) 		- - -
- - - -
- (-) 		65,125 -
- (-) 		- - -
40 1,180 2,580 2,210
+790 (+55.63%) 		65,000 1,000
-560 (-35.90%) 		1,700 640 249
- - - -
- (-) 		64,875 -
- (-) 		- - -
- - - -
- (-) 		64,750 980
- (-) 		1,070 980 7
- - - -
- (-) 		64,625 -
- (-) 		- - -
1 2,840 2,840 2,840
+1,460 (+105.80%) 		64,500 800
-525 (-39.62%) 		1,410 540 54
- - - -
- (-) 		64,375 -
- (-) 		- - -
1 2,050 2,050 2,050
+155 (+8.18%) 		64,250 615
-595 (-49.17%) 		1,130 575 14
1 3,115 3,115 3,115
- (-) 		64,125 865
- (-) 		1,080 860 53
7 1,700 2,925 2,925
+1,045 (+55.59%) 		64,000 680
-485 (-41.63%) 		1,250 420 202
- - - -
- (-) 		63,875 990
-65 (-6.16%) 		990 990 6
- - - -
- (-) 		63,750 475
-605 (-56.02%) 		975 475 11
- - - -
- (-) 		63,625 -
- (-) 		- - -
4 2,600 2,850 2,850
- (-) 		63,500 550
-450 (-45.00%) 		930 335 57
- - - -
- (-) 		63,375 410
-530 (-56.38%) 		860 345 16
- - - -
- (-) 		63,250 -
- (-) 		- - -
- - - -
- (-) 		63,125 -
- (-) 		- - -
3 2,520 2,645 2,520
- (-) 		63,000 410
-385 (-48.43%) 		865 282 220
- - - -
- (-) 		62,875 -
- (-) 		- - -
- - - -
- (-) 		62,750 400
-270 (-40.30%) 		655 300 26
- - - -
- (-) 		62,625 -
- (-) 		- - -
- - - -
- (-) 		62,500 330
-320 (-49.23%) 		635 231 141
- - - -
- (-) 		62,375 575
- (-) 		575 575 2
- - - -
- (-) 		62,250 248
- (-) 		310 248 6
- - - -
- (-) 		62,125 263
-427 (-61.88%) 		550 263 5
- - - -
- (-) 		62,000 270
-285 (-51.35%) 		600 195 309
- - - -
- (-) 		61,875 -
- (-) 		- - -
- - - -
- (-) 		61,750 260
-430 (-62.32%) 		425 198 44
- - - -
- (-) 		61,625 425
- (-) 		425 425 3
- - - -
- (-) 		61,500 195
-290 (-59.79%) 		500 159 51
- - - -
- (-) 		61,375 380
- (-) 		380 380 1
- - - -
- (-) 		61,250 350
- (-) 		440 350 4
- - - -
- (-) 		61,125 -
- (-) 		- - -
- - - -
- (-) 		61,000 185
-205 (-52.56%) 		420 130 348
- - - -
- (-) 		60,875 -
- (-) 		- - -
- - - -
- (-) 		60,750 159
-311 (-66.17%) 		159 154 2
- - - -
- (-) 		60,625 -
- (-) 		- - -
- - - -
- (-) 		60,500 144
-201 (-58.26%) 		335 110 41
- - - -
- (-) 		60,375 -
- (-) 		- - -
- - - -
- (-) 		60,250 114
-186 (-62.00%) 		270 114 3
- - - -
- (-) 		60,125 -
- (-) 		- - -
- - - -
- (-) 		60,000 129
-145 (-52.92%) 		290 90 942
- - - -
- (-) 		59,875 189
- (-) 		189 188 7
- - - -
- (-) 		59,750 90
-179 (-66.54%) 		250 90 18
- - - -
- (-) 		59,625 175
-78 (-30.83%) 		175 175 1
- - - -
- (-) 		59,500 110
-113 (-50.67%) 		225 85 73
- - - -
- (-) 		59,375 159
- (-) 		159 159 4
- - - -
- (-) 		59,250 98
-122 (-55.45%) 		188 86 18
- - - -
- (-) 		59,125 -
- (-) 		- - -
- - - -
- (-) 		59,000 94
-106 (-53.00%) 		200 62 263
- - - -
- (-) 		58,875 82
-228 (-73.55%) 		182 82 9
- - - -
- (-) 		58,750 82
-97 (-54.19%) 		178 82 11
- - - -
- (-) 		58,625 -
- (-) 		- - -
- - - -
- (-) 		58,500 74
-94 (-55.95%) 		165 54 110
- - - -
- (-) 		58,375 71
-165 (-69.92%) 		160 71 14
- - - -
- (-) 		58,250 -
- (-) 		- - -
- - - -
- (-) 		58,000 66
-76 (-53.52%) 		142 45 416
- - - -
- (-) 		57,750 50
-78 (-60.94%) 		105 50 10
- - - -
- (-) 		57,500 54
-76 (-58.46%) 		121 43 51
- - - -
- (-) 		57,250 51
-58 (-53.21%) 		90 51 7
- - - -
- (-) 		57,000 53
-58 (-52.25%) 		104 36 267
- - - -
- (-) 		56,750 61
-45 (-42.45%) 		77 61 3
- - - -
- (-) 		56,500 46
-51 (-52.58%) 		89 34 56
- - - -
- (-) 		56,250 -
- (-) 		- - -
- - - -
- (-) 		56,000 40
-45 (-52.94%) 		78 29 237
- - - -
- (-) 		55,750 57
-24 (-29.63%) 		57 57 1
- - - -
- (-) 		55,500 30
-46 (-60.53%) 		69 25 55
- - - -
- (-) 		55,250 -
- (-) 		- - -
- - - -
- (-) 		55,000 29
-37 (-56.06%) 		64 22 360
- - - -
- (-) 		54,750 -
- (-) 		- - -
- - - -
- (-) 		54,500 23
-39 (-62.90%) 		57 21 25
- - - -
- (-) 		54,250 -
- (-) 		- - -
- - - -
- (-) 		54,000 26
-30 (-53.57%) 		51 17 201
- - - -
- (-) 		53,750 20
-32 (-61.54%) 		22 17 4
- - - -
- (-) 		53,500 21
-28 (-57.14%) 		45 19 85
- - - -
- (-) 		53,250 -
- (-) 		- - -
- - - -
- (-) 		53,000 19
-29 (-60.42%) 		43 15 232
- - - -
- (-) 		52,750 15
-41 (-73.21%) 		18 15 3
- - - -
- (-) 		52,500 15
-26 (-63.41%) 		38 14 22
- - - -
- (-) 		52,250 -
- (-) 		- - -
- - - -
- (-) 		52,000 13
-28 (-68.29%) 		35 12 246
- - - -
- (-) 		51,750 -
- (-) 		- - -
- - - -
- (-) 		51,500 12
-24 (-66.67%) 		30 12 9
- - - -
- (-) 		51,250 12
-21 (-63.64%) 		20 12 2
- - - -
- (-) 		51,000 11
-22 (-66.67%) 		29 11 126
- - - -
- (-) 		50,750 12
-19 (-61.29%) 		12 12 2
- - - -
- (-) 		50,500 11
-20 (-64.52%) 		25 10 19
- - - -
- (-) 		50,250 10
-28 (-73.68%) 		17 10 3
- - - -
- (-) 		50,000 11
-16 (-59.26%) 		25 8 280
- - - -
- (-) 		49,750 10
- (-) 		10 10 2
- - - -
- (-) 		49,500 9
-16 (-64.00%) 		17 8 7
- - - -
- (-) 		49,250 21
- (-) 		21 21 3
- - - -
- (-) 		49,000 8
-14 (-63.64%) 		20 7 148
- - - -
- (-) 		48,750 8
- (-) 		8 7 5
- - - -
- (-) 		48,500 7
-21 (-75.00%) 		20 6 38
- - - -
- (-) 		48,250 7
-19 (-73.08%) 		10 7 2
- - - -
- (-) 		48,000 7
-12 (-63.16%) 		16 6 137
- - - -
- (-) 		47,750 7
- (-) 		7 7 1
- - - -
- (-) 		47,500 6
- (-) 		15 6 3
- - - -
- (-) 		47,250 -
- (-) 		- - -
- - - -
- (-) 		47,000 5
-11 (-68.75%) 		14 5 82
- - - -
- (-) 		46,750 10
- (-) 		10 10 1
- - - -
- (-) 		46,500 5
-11 (-68.75%) 		14 5 11
- - - -
- (-) 		46,250 -
- (-) 		- - -
- - - -
- (-) 		46,000 5
-9 (-64.29%) 		12 4 55
- - - -
- (-) 		45,750 -
- (-) 		- - -
- - - -
- (-) 		45,500 4
-9 (-69.23%) 		4 4 26
- - - -
- (-) 		45,250 -
- (-) 		- - -
- - - -
- (-) 		45,000 4
-8 (-66.67%) 		11 4 210
- - - -
- (-) 		44,750 4
- (-) 		5 4 18
- - - -
- (-) 		44,500 4
-7 (-63.64%) 		8 3 19
- - - -
- (-) 		44,250 6
- (-) 		7 6 11
- - - -
- (-) 		44,000 3
-7 (-70.00%) 		7 3 49
- - - -
- (-) 		43,750 5
- (-) 		8 5 7
- - - -
- (-) 		43,500 3
- (-) 		5 3 16
- - - -
- (-) 		43,250 3
- (-) 		5 3 9
- - - -
- (-) 		43,000 4
-4 (-50.00%) 		7 2 112
- - - -
- (-) 		42,750 3
-5 (-62.50%) 		5 3 13
- - - -
- (-) 		42,000 3
-4 (-57.14%) 		6 2 83
- - - -
- (-) 		41,000 3
-3 (-50.00%) 		5 2 17
- - - -
- (-) 		40,000 2
-3 (-60.00%) 		4 2 174
- - - -
- (-) 		39,000 2
-2 (-50.00%) 		4 2 33
- - - -
- (-) 		38,000 1
-3 (-75.00%) 		3 1 27
- - - -
- (-) 		37,000 1
-2 (-66.67%) 		3 1 56
- - - -
- (-) 		36,000 1
-2 (-66.67%) 		2 1 38
- - - -
- (-) 		35,000 1
-1 (-50.00%) 		2 1 63
- - - -
- (-) 		34,000 1
-2 (-66.67%) 		2 1 66
- - - -
- (-) 		33,000 1
-1 (-50.00%) 		2 1 140
- - - -
- (-) 		32,000 1
-1 (-50.00%) 		1 1 186
- - - -
- (-) 		31,000 2
0 (0.00%) 		2 1 133
- - - -
- (-) 		30,000 1
-1 (-50.00%) 		1 1 334
- - - -
- (-) 		29,000 1
0 (0.00%) 		1 1 38
- - - -
- (-) 		28,000 1
0 (0.00%) 		1 1 86
- - - -
- (-) 		27,000 1
0 (0.00%) 		1 1 8
- - - -
- (-) 		26,000 -
- (-) 		- - -
- - - -
- (-) 		25,000 -
- (-) 		- - -
- - - -
- (-) 		22,500 -
- (-) 		- - -
- - - -
- (-) 		20,000 -
- (-) 		- - -

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

おすすめ情報

アクセス増減率ランキング

一覧

ニュースアクセスランキング

一覧
  1. 1
    続落、予想以上の米ＰＣＥ価格指数で＝ＮＹ金概況
    商品
  2. 2
    貴金属寄付市況＝金が続伸、プラチナは反落
    商品
  3. 3
    東京金　しっかり
    商品
  4. 4
    東京株式（大引け）＝２５６６円安、半導体株急落で一時３０００円強の下落
    外国市況
  5. 5
    東京金　先週末、週明けとNY金先が軟調
    商品

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

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