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 -
- (-) 		- - -
166 1 1 1
0 (0.00%) 		64,000 -
- (-) 		- - -
230 1 1 1
- (-) 		63,000 -
- (-) 		- - -
5 1 2 1
0 (0.00%) 		62,500 -
- (-) 		- - -
5 1 1 1
-1 (-50.00%) 		62,000 -
- (-) 		- - -
43 1 3 2
-1 (-33.33%) 		61,000 -
- (-) 		- - -
102 3 4 3
-1 (-25.00%) 		60,000 -
- (-) 		- - -
9 3 6 3
-2 (-40.00%) 		59,500 -
- (-) 		- - -
449 4 6 4
-2 (-33.33%) 		59,000 -
- (-) 		- - -
348 5 8 5
-1 (-16.67%) 		58,500 -
- (-) 		- - -
312 6 11 7
-3 (-30.00%) 		58,000 -
- (-) 		- - -
81 8 13 9
-1 (-10.00%) 		57,500 -
- (-) 		- - -
145 10 17 10
-7 (-41.18%) 		57,000 -
- (-) 		- - -
64 14 23 14
-8 (-36.36%) 		56,500 -
- (-) 		- - -
211 18 31 19
-10 (-34.48%) 		56,000 -
- (-) 		- - -
88 25 43 26
-11 (-29.73%) 		55,500 -
- (-) 		- - -
687 34 60 38
-12 (-24.00%) 		55,000 -
- (-) 		- - -
96 50 82 53
-6 (-10.17%) 		54,500 -
- (-) 		- - -
7 67 86 86
+24 (+38.71%) 		54,375 -
- (-) 		- - -
24 59 92 60
-14 (-18.92%) 		54,250 -
- (-) 		- - -
10 68 92 68
-6 (-8.11%) 		54,125 -
- (-) 		- - -
689 69 116 75
-16 (-17.58%) 		54,000 -
- (-) 		- - -
12 78 110 78
-13 (-14.29%) 		53,875 -
- (-) 		- - -
30 85 135 90
-3 (-3.23%) 		53,750 -
- (-) 		- - -
4 97 134 97
-10 (-9.35%) 		53,625 -
- (-) 		- - -
98 100 160 105
-18 (-14.63%) 		53,500 -
- (-) 		- - -
16 116 164 116
-9 (-7.20%) 		53,375 -
- (-) 		- - -
34 119 175 130
-14 (-9.72%) 		53,250 -
- (-) 		- - -
60 142 200 142
+2 (+1.43%) 		53,125 -
- (-) 		- - -
602 141 236 151
-17 (-10.12%) 		53,000 -
- (-) 		- - -
56 164 235 170
-3 (-1.73%) 		52,875 -
- (-) 		- - -
52 180 253 186
0 (0.00%) 		52,750 -
- (-) 		- - -
4 208 266 208
+4 (+1.96%) 		52,625 -
- (-) 		- - -
140 210 305 218
-12 (-5.22%) 		52,500 -
- (-) 		- - -
1 325 325 325
+88 (+37.13%) 		52,375 -
- (-) 		- - -
54 252 350 269
+26 (+10.70%) 		52,250 -
- (-) 		- - -
1 300 300 300
+101 (+50.75%) 		52,125 -
- (-) 		- - -
468 280 420 315
0 (0.00%) 		52,000 -
- (-) 		- - -
8 335 425 335
+10 (+3.08%) 		51,875 -
- (-) 		- - -
2 390 450 390
+35 (+9.86%) 		51,750 -
- (-) 		- - -
2 410 440 410
+133 (+48.01%) 		51,625 -
- (-) 		- - -
251 395 570 445
+35 (+8.54%) 		51,500 -
- (-) 		- - -
34 455 520 485
-20 (-3.96%) 		51,375 -
- (-) 		- - -
60 460 645 525
+65 (+14.13%) 		51,250 1,680
- (-) 		1,680 1,680 1
34 535 635 570
+75 (+15.15%) 		51,125 -
- (-) 		- - -
421 510 720 610
+35 (+6.09%) 		51,000 1,510
-785 (-34.20%) 		1,605 1,480 6
1 665 665 665
+145 (+27.88%) 		50,875 -
- (-) 		- - -
8 615 820 760
+145 (+23.58%) 		50,750 1,245
- (-) 		1,245 1,245 1
1 775 775 775
+20 (+2.65%) 		50,625 -
- (-) 		- - -
164 720 1,000 835
+85 (+11.33%) 		50,500 1,120
-550 (-32.93%) 		1,275 1,120 12
61 865 940 895
+280 (+45.53%) 		50,375 -
- (-) 		- - -
47 915 1,115 955
+95 (+11.05%) 		50,250 995
-505 (-33.67%) 		1,085 985 17
4 895 1,140 1,030
+450 (+77.59%) 		50,125 960
- (-) 		1,090 955 9
106 880 1,270 1,100
+115 (+11.68%) 		50,000 890
-455 (-33.83%) 		1,250 860 282
1 1,175 1,175 1,175
+150 (+14.63%) 		49,875 860
- (-) 		1,065 860 25
9 1,040 1,420 1,255
+210 (+20.10%) 		49,750 770
-425 (-35.56%) 		1,270 770 28
- - - -
- (-) 		49,625 850
-280 (-24.78%) 		1,200 830 13
27 1,130 1,545 1,430
+230 (+19.17%) 		49,500 695
-390 (-35.94%) 		1,190 675 105
- - - -
- (-) 		49,375 -
- (-) 		- - -
1 1,740 1,740 1,740
+800 (+85.11%) 		49,250 700
-330 (-32.04%) 		1,030 700 9
1 1,755 1,755 1,755
+415 (+30.97%) 		49,125 680
-310 (-31.31%) 		875 675 7
3 1,750 1,845 1,750
+155 (+9.72%) 		49,000 540
-360 (-40.00%) 		985 540 177
- - - -
- (-) 		48,875 605
-730 (-54.68%) 		640 600 10
1 1,935 1,935 1,935
+655 (+51.17%) 		48,750 490
-325 (-39.88%) 		760 490 16
- - - -
- (-) 		48,625 500
-280 (-35.90%) 		510 500 2
1 1,920 1,920 1,920
+505 (+35.69%) 		48,500 430
-295 (-40.69%) 		810 430 306
- - - -
- (-) 		48,375 440
-320 (-42.11%) 		520 440 24
- - - -
- (-) 		48,250 400
-270 (-40.30%) 		705 385 59
- - - -
- (-) 		48,125 365
-290 (-44.27%) 		435 365 24
3 2,545 2,600 2,545
+515 (+25.37%) 		48,000 350
-250 (-41.67%) 		660 340 332
- - - -
- (-) 		47,875 -
- (-) 		- - -
- - - -
- (-) 		47,750 305
-240 (-44.04%) 		590 305 22
- - - -
- (-) 		47,625 293
-222 (-43.11%) 		345 292 4
- - - -
- (-) 		47,500 276
-229 (-45.35%) 		540 272 356
- - - -
- (-) 		47,375 271
- (-) 		475 271 3
- - - -
- (-) 		47,250 245
-240 (-49.48%) 		500 245 35
- - - -
- (-) 		47,125 234
-536 (-69.61%) 		320 234 3
- - - -
- (-) 		47,000 230
-175 (-43.21%) 		450 220 296
- - - -
- (-) 		46,875 -
- (-) 		- - -
- - - -
- (-) 		46,750 240
-165 (-40.74%) 		410 240 14
- - - -
- (-) 		46,625 -
- (-) 		- - -
- - - -
- (-) 		46,500 190
-150 (-44.12%) 		365 180 117
- - - -
- (-) 		46,375 -
- (-) 		- - -
- - - -
- (-) 		46,250 172
-143 (-45.40%) 		310 172 12
- - - -
- (-) 		46,125 -
- (-) 		- - -
- - - -
- (-) 		46,000 155
-130 (-45.61%) 		315 150 360
- - - -
- (-) 		45,875 -
- (-) 		- - -
- - - -
- (-) 		45,750 137
-116 (-45.85%) 		277 137 26
- - - -
- (-) 		45,625 155
-93 (-37.50%) 		247 155 6
- - - -
- (-) 		45,500 130
-115 (-46.94%) 		260 128 121
- - - -
- (-) 		45,375 143
-88 (-38.10%) 		155 143 6
- - - -
- (-) 		45,250 122
-92 (-42.99%) 		235 122 15
- - - -
- (-) 		45,125 131
-68 (-34.17%) 		153 131 2
- - - -
- (-) 		45,000 112
-95 (-45.89%) 		226 106 377
- - - -
- (-) 		44,875 129
-65 (-33.51%) 		129 129 1
- - - -
- (-) 		44,750 99
-81 (-45.00%) 		205 99 18
- - - -
- (-) 		44,625 113
- (-) 		113 113 1
- - - -
- (-) 		44,500 95
-85 (-47.22%) 		185 90 29
- - - -
- (-) 		44,375 -
- (-) 		- - -
- - - -
- (-) 		44,250 94
-62 (-39.74%) 		104 94 3
- - - -
- (-) 		44,125 94
-53 (-36.05%) 		110 94 3
- - - -
- (-) 		44,000 82
-67 (-44.97%) 		164 77 281
- - - -
- (-) 		43,875 143
+7 (+5.15%) 		143 143 1
- - - -
- (-) 		43,750 75
-56 (-42.75%) 		132 72 29
- - - -
- (-) 		43,625 -
- (-) 		- - -
- - - -
- (-) 		43,500 70
-63 (-47.37%) 		139 70 83
- - - -
- (-) 		43,375 76
-41 (-35.04%) 		97 76 5
- - - -
- (-) 		43,250 77
-44 (-36.36%) 		119 76 5
- - - -
- (-) 		43,125 72
-121 (-62.69%) 		72 72 1
- - - -
- (-) 		43,000 62
-50 (-44.64%) 		121 59 240
- - - -
- (-) 		42,875 66
- (-) 		66 66 1
- - - -
- (-) 		42,750 58
-51 (-46.79%) 		110 55 9
- - - -
- (-) 		42,625 61
-50 (-45.05%) 		65 61 2
- - - -
- (-) 		42,500 55
-40 (-42.11%) 		96 52 61
- - - -
- (-) 		42,375 52
-37 (-41.57%) 		80 52 3
- - - -
- (-) 		42,250 55
-35 (-38.89%) 		98 55 6
- - - -
- (-) 		42,000 50
-38 (-43.18%) 		93 47 295
- - - -
- (-) 		41,750 46
-30 (-39.47%) 		75 46 17
- - - -
- (-) 		41,500 44
-34 (-43.59%) 		83 43 161
- - - -
- (-) 		41,250 40
-35 (-46.67%) 		72 40 22
- - - -
- (-) 		41,000 40
-31 (-43.66%) 		72 37 316
- - - -
- (-) 		40,750 35
-24 (-40.68%) 		59 35 14
- - - -
- (-) 		40,500 35
-27 (-43.55%) 		61 33 220
- - - -
- (-) 		40,250 33
-23 (-41.07%) 		37 33 14
- - - -
- (-) 		40,000 32
-23 (-41.82%) 		57 29 351
- - - -
- (-) 		39,750 28
-22 (-44.00%) 		51 28 10
- - - -
- (-) 		39,500 27
-23 (-46.00%) 		50 26 87
- - - -
- (-) 		39,250 27
-23 (-46.00%) 		45 27 8
- - - -
- (-) 		39,000 25
-19 (-43.18%) 		46 21 194
- - - -
- (-) 		38,750 29
-11 (-27.50%) 		44 29 5
- - - -
- (-) 		38,500 22
-15 (-40.54%) 		41 21 110
- - - -
- (-) 		38,250 -
- (-) 		- - -
- - - -
- (-) 		38,000 19
-18 (-48.65%) 		37 19 301
- - - -
- (-) 		37,750 23
-10 (-30.30%) 		35 23 5
- - - -
- (-) 		37,500 16
-14 (-46.67%) 		33 16 36
- - - -
- (-) 		37,250 16
-14 (-46.67%) 		22 16 2
- - - -
- (-) 		37,000 15
-14 (-48.28%) 		30 14 57
- - - -
- (-) 		36,750 15
-14 (-48.28%) 		27 15 13
- - - -
- (-) 		36,500 13
-11 (-45.83%) 		25 13 18
- - - -
- (-) 		36,250 12
-12 (-50.00%) 		24 12 28
- - - -
- (-) 		36,000 11
-13 (-54.17%) 		24 11 132
- - - -
- (-) 		35,750 11
-12 (-52.17%) 		17 11 5
- - - -
- (-) 		35,500 11
-9 (-45.00%) 		21 11 26
- - - -
- (-) 		35,250 10
-10 (-50.00%) 		20 10 111
- - - -
- (-) 		35,000 10
-10 (-50.00%) 		20 9 135
- - - -
- (-) 		34,750 10
-9 (-47.37%) 		11 10 5
- - - -
- (-) 		34,500 9
-9 (-50.00%) 		12 9 27
- - - -
- (-) 		34,250 9
-11 (-55.00%) 		9 9 3
- - - -
- (-) 		34,000 9
-6 (-40.00%) 		15 8 117
- - - -
- (-) 		33,750 8
-8 (-50.00%) 		10 8 6
- - - -
- (-) 		33,500 8
-5 (-38.46%) 		9 8 4
- - - -
- (-) 		33,250 8
-6 (-42.86%) 		10 8 3
- - - -
- (-) 		33,000 6
-6 (-50.00%) 		12 6 128
- - - -
- (-) 		32,750 9
- (-) 		10 9 4
- - - -
- (-) 		32,500 8
-5 (-38.46%) 		10 8 4
- - - -
- (-) 		32,250 6
-6 (-50.00%) 		6 5 3
- - - -
- (-) 		32,000 6
-5 (-45.45%) 		11 5 55
- - - -
- (-) 		31,750 5
-5 (-50.00%) 		9 4 29
- - - -
- (-) 		31,500 6
-3 (-33.33%) 		6 5 9
- - - -
- (-) 		31,250 4
-5 (-55.56%) 		8 4 15
- - - -
- (-) 		31,000 4
-4 (-50.00%) 		8 4 20
- - - -
- (-) 		30,750 5
-3 (-37.50%) 		5 4 5
- - - -
- (-) 		30,500 4
-4 (-50.00%) 		6 4 8
- - - -
- (-) 		30,250 4
-4 (-50.00%) 		4 4 5
- - - -
- (-) 		30,000 4
-3 (-42.86%) 		8 3 146
- - - -
- (-) 		29,750 4
-4 (-50.00%) 		6 4 21
- - - -
- (-) 		29,500 3
-4 (-57.14%) 		5 3 7
- - - -
- (-) 		29,250 3
-3 (-50.00%) 		6 3 7
- - - -
- (-) 		29,000 3
-3 (-50.00%) 		6 3 135
- - - -
- (-) 		28,750 3
-3 (-50.00%) 		3 3 15
- - - -
- (-) 		28,500 3
-3 (-50.00%) 		5 3 94
- - - -
- (-) 		28,250 3
-2 (-40.00%) 		3 3 24
- - - -
- (-) 		28,000 3
-2 (-40.00%) 		5 2 218
- - - -
- (-) 		27,750 2
-2 (-50.00%) 		4 2 3
- - - -
- (-) 		27,500 3
-2 (-40.00%) 		4 3 55
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 3
-1 (-25.00%) 		4 2 67
- - - -
- (-) 		26,750 1
- (-) 		3 1 3
- - - -
- (-) 		26,500 2
-2 (-50.00%) 		3 2 9
- - - -
- (-) 		26,250 2
-2 (-50.00%) 		3 1 18
- - - -
- (-) 		26,000 2
-2 (-50.00%) 		4 2 82
- - - -
- (-) 		25,750 2
-3 (-60.00%) 		4 2 9
- - - -
- (-) 		25,500 2
-1 (-33.33%) 		3 2 6
- - - -
- (-) 		25,250 2
-1 (-33.33%) 		2 2 1
- - - -
- (-) 		25,000 2
-1 (-33.33%) 		3 2 123
- - - -
- (-) 		24,750 2
-1 (-33.33%) 		2 2 1
- - - -
- (-) 		24,500 2
-1 (-33.33%) 		2 2 5
- - - -
- (-) 		24,250 -
- (-) 		- - -
- - - -
- (-) 		24,000 1
-1 (-50.00%) 		2 1 62
- - - -
- (-) 		23,750 1
-2 (-66.67%) 		2 1 13
- - - -
- (-) 		23,500 1
-2 (-66.67%) 		1 1 5
- - - -
- (-) 		23,250 1
- (-) 		2 1 15
- - - -
- (-) 		23,000 1
-1 (-50.00%) 		2 1 42
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 1
-1 (-50.00%) 		1 1 2
- - - -
- (-) 		22,250 1
-2 (-66.67%) 		1 1 11
- - - -
- (-) 		22,000 1
0 (0.00%) 		1 1 16
- - - -
- (-) 		21,750 -
- (-) 		- - -
- - - -
- (-) 		21,500 -
- (-) 		- - -
- - - -
- (-) 		21,250 1
- (-) 		1 1 11
- - - -
- (-) 		21,000 1
-1 (-50.00%) 		2 1 75
- - - -
- (-) 		20,750 1
- (-) 		1 1 13
- - - -
- (-) 		20,500 1
-1 (-50.00%) 		1 1 37
- - - -
- (-) 		20,250 1
-1 (-50.00%) 		1 1 9
- - - -
- (-) 		20,000 1
-1 (-50.00%) 		1 1 221
- - - -
- (-) 		19,750 1
- (-) 		1 1 7
- - - -
- (-) 		19,500 1
0 (0.00%) 		1 1 16
- - - -
- (-) 		19,250 -
- (-) 		- - -
- - - -
- (-) 		19,000 -
- (-) 		- - -
- - - -
- (-) 		18,750 -
- (-) 		- - -
- - - -
- (-) 		18,500 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		18,250 -
- (-) 		- - -
- - - -
- (-) 		18,000 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		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＝大幅続落、米中通商合意見通しが圧迫
    商品
  2. 2
    ＮＹ金・銀市況＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  3. 3
    ＮＹ金・銀市況＝続伸、米中の通商合意で買い戻される
    商品
  4. 4
    ＮＹ金・銀市況＝反発、金は安値拾いの買いが支援
    商品
  5. 5
    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

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