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
- - - -
- (-)
55,000 -
- (-)
- - -
- - - -
- (-)
54,000 -
- (-)
- - -
- - - -
- (-)
53,000 -
- (-)
- - -
- - - -
- (-)
52,000 -
- (-)
- - -
- - - -
- (-)
51,000 -
- (-)
- - -
- - - -
- (-)
50,000 -
- (-)
- - -
23 1 1 1
0 (0.00%)
49,000 -
- (-)
- - -
38 1 1 1
0 (0.00%)
48,000 -
- (-)
- - -
88 1 2 2
0 (0.00%)
47,000 -
- (-)
- - -
30 3 4 3
-2 (-40.00%)
46,250 -
- (-)
- - -
200 3 5 4
-2 (-33.33%)
46,000 -
- (-)
- - -
54 5 7 6
-2 (-25.00%)
45,750 -
- (-)
- - -
5 6 8 7
-3 (-30.00%)
45,625 -
- (-)
- - -
117 5 9 6
-4 (-40.00%)
45,500 -
- (-)
- - -
10 7 10 8
-4 (-33.33%)
45,375 -
- (-)
- - -
68 8 12 9
-3 (-25.00%)
45,250 -
- (-)
- - -
24 10 12 12
-5 (-29.41%)
45,125 -
- (-)
- - -
229 11 17 15
-4 (-21.05%)
45,000 -
- (-)
- - -
13 13 17 13
-8 (-38.10%)
44,875 -
- (-)
- - -
66 14 20 17
-10 (-37.04%)
44,750 -
- (-)
- - -
30 18 24 21
-8 (-27.59%)
44,625 -
- (-)
- - -
124 20 28 25
-13 (-34.21%)
44,500 -
- (-)
- - -
14 22 31 22
-10 (-31.25%)
44,375 -
- (-)
- - -
58 29 40 31
-21 (-40.38%)
44,250 -
- (-)
- - -
41 38 50 41
-22 (-34.92%)
44,125 -
- (-)
- - -
419 39 58 53
-21 (-28.38%)
44,000 -
- (-)
- - -
54 46 67 53
-32 (-37.65%)
43,875 -
- (-)
- - -
146 55 81 66
-34 (-34.00%)
43,750 -
- (-)
- - -
63 68 95 85
-20 (-19.05%)
43,625 -
- (-)
- - -
544 74 115 95
-45 (-32.14%)
43,500 -
- (-)
- - -
43 98 135 110
-45 (-29.03%)
43,375 -
- (-)
- - -
115 105 160 125
-65 (-34.21%)
43,250 -
- (-)
- - -
22 130 175 165
-55 (-25.00%)
43,125 -
- (-)
- - -
375 145 215 190
-65 (-25.49%)
43,000 1,305
+355 (+37.37%)
1,305 1,305 1
22 180 235 220
-75 (-25.42%)
42,875 -
- (-)
- - -
67 210 285 235
-105 (-30.88%)
42,750 -
- (-)
- - -
21 235 320 255
-135 (-34.62%)
42,625 -
- (-)
- - -
207 280 420 335
-110 (-24.72%)
42,500 855
+250 (+41.32%)
1,000 795 12
16 310 405 340
-145 (-29.90%)
42,375 -
- (-)
- - -
43 370 490 405
-170 (-29.57%)
42,250 685
+200 (+41.24%)
810 595 16
36 450 550 470
-110 (-18.97%)
42,125 670
+235 (+54.02%)
670 590 2
129 490 625 570
-150 (-20.83%)
42,000 500
+120 (+31.58%)
700 480 76
33 570 640 570
-235 (-29.19%)
41,875 575
+195 (+51.32%)
600 465 7
23 615 785 640
-260 (-28.89%)
41,750 440
+130 (+41.94%)
540 400 27
- - - -
- (-)
41,625 -
- (-)
- - -
5 770 770 770
-200 (-20.62%)
41,500 350
+100 (+40.00%)
535 315 189
- - - -
- (-)
41,375 425
+200 (+88.89%)
425 355 5
2 965 965 965
- (-)
41,250 325
+125 (+62.50%)
410 250 63
- - - -
- (-)
41,125 350
+170 (+94.44%)
350 250 10
10 1,185 1,220 1,220
-360 (-22.78%)
41,000 215
+50 (+30.30%)
360 210 268
- - - -
- (-)
40,875 285
+135 (+90.00%)
285 235 104
- - - -
- (-)
40,750 265
+125 (+89.29%)
300 180 93
- - - -
- (-)
40,625 210
+80 (+61.54%)
255 165 31
1 1,535 1,535 1,535
-395 (-20.47%)
40,500 145
+35 (+31.82%)
240 140 245
- - - -
- (-)
40,375 165
+50 (+43.48%)
195 140 25
- - - -
- (-)
40,250 185
+93 (+101.09%)
205 125 28
- - - -
- (-)
40,125 160
+74 (+86.05%)
160 130 11
5 2,065 2,180 2,180
-205 (-8.60%)
40,000 100
+22 (+28.21%)
175 93 866
- - - -
- (-)
39,875 135
+62 (+84.93%)
155 98 32
- - - -
- (-)
39,750 100
+33 (+49.25%)
145 89 107
- - - -
- (-)
39,625 110
+47 (+74.60%)
140 96 17
- - - -
- (-)
39,500 78
+19 (+32.20%)
150 78 119
- - - -
- (-)
39,375 100
+44 (+78.57%)
100 82 7
- - - -
- (-)
39,250 68
+17 (+33.33%)
110 68 46
- - - -
- (-)
39,125 60
+9 (+17.65%)
105 60 54
- - - -
- (-)
39,000 60
+17 (+39.53%)
100 54 752
- - - -
- (-)
38,875 65
+14 (+27.45%)
65 65 1
- - - -
- (-)
38,750 85
+46 (+117.95%)
85 53 41
- - - -
- (-)
38,625 72
+33 (+84.62%)
78 71 5
- - - -
- (-)
38,500 54
+20 (+58.82%)
80 41 160
- - - -
- (-)
38,375 61
+29 (+90.63%)
61 45 3
- - - -
- (-)
38,250 55
+24 (+77.42%)
65 43 31
- - - -
- (-)
38,125 54
+24 (+80.00%)
64 54 2
- - - -
- (-)
38,000 40
+13 (+48.15%)
70 34 431
- - - -
- (-)
37,875 48
+20 (+71.43%)
57 38 7
- - - -
- (-)
37,750 48
+22 (+84.62%)
48 35 48
- - - -
- (-)
37,625 51
+25 (+96.15%)
51 51 1
- - - -
- (-)
37,500 44
+19 (+76.00%)
50 32 221
- - - -
- (-)
37,375 36
+13 (+56.52%)
45 31 52
- - - -
- (-)
37,250 46
+23 (+100.00%)
46 28 17
- - - -
- (-)
37,125 29
+7 (+31.82%)
30 27 19
- - - -
- (-)
37,000 32
+12 (+60.00%)
49 26 115
- - - -
- (-)
36,875 -
- (-)
- - -
- - - -
- (-)
36,750 29
+10 (+52.63%)
34 29 4
- - - -
- (-)
36,625 -
- (-)
- - -
- - - -
- (-)
36,500 27
+9 (+50.00%)
38 25 120
- - - -
- (-)
36,375 35
+18 (+105.88%)
35 27 2
- - - -
- (-)
36,250 23
+6 (+35.29%)
28 23 5
- - - -
- (-)
36,125 30
+13 (+76.47%)
30 30 5
- - - -
- (-)
36,000 20
+5 (+33.33%)
33 16 193
- - - -
- (-)
35,875 27
+13 (+92.86%)
27 19 5
- - - -
- (-)
35,750 24
+9 (+60.00%)
29 19 18
- - - -
- (-)
35,500 18
+4 (+28.57%)
30 16 36
- - - -
- (-)
35,250 25
+13 (+108.33%)
27 16 17
- - - -
- (-)
35,000 17
+6 (+54.55%)
25 15 58
- - - -
- (-)
34,750 20
+10 (+100.00%)
20 16 2
- - - -
- (-)
34,500 17
+7 (+70.00%)
22 11 48
- - - -
- (-)
34,250 19
+9 (+90.00%)
20 19 9
- - - -
- (-)
34,000 12
+3 (+33.33%)
22 10 118
- - - -
- (-)
33,750 13
+5 (+62.50%)
13 12 11
- - - -
- (-)
33,500 15
+7 (+87.50%)
18 10 46
- - - -
- (-)
33,250 14
+6 (+75.00%)
16 14 22
- - - -
- (-)
33,000 11
+3 (+37.50%)
18 8 114
- - - -
- (-)
32,750 13
+6 (+85.71%)
14 10 42
- - - -
- (-)
32,500 12
+5 (+71.43%)
15 10 27
- - - -
- (-)
32,250 10
+4 (+66.67%)
12 8 24
- - - -
- (-)
32,000 10
+4 (+66.67%)
13 7 57
- - - -
- (-)
31,750 8
+2 (+33.33%)
8 8 1
- - - -
- (-)
31,500 9
+3 (+50.00%)
10 7 10
- - - -
- (-)
31,250 9
+4 (+80.00%)
10 9 4
- - - -
- (-)
31,000 8
+3 (+60.00%)
12 6 64
- - - -
- (-)
30,750 9
+5 (+125.00%)
11 6 16
- - - -
- (-)
30,500 9
+5 (+125.00%)
9 5 11
- - - -
- (-)
30,250 -
- (-)
- - -
- - - -
- (-)
30,000 8
+4 (+100.00%)
10 5 100
- - - -
- (-)
29,750 8
+4 (+100.00%)
10 5 26
- - - -
- (-)
29,500 9
+6 (+200.00%)
9 5 13
- - - -
- (-)
29,250 7
+3 (+75.00%)
9 5 7
- - - -
- (-)
29,000 7
+3 (+75.00%)
9 4 28
- - - -
- (-)
28,750 6
+2 (+50.00%)
6 5 2
- - - -
- (-)
28,500 6
+3 (+100.00%)
7 4 15
- - - -
- (-)
28,250 6
+3 (+100.00%)
7 6 5
- - - -
- (-)
28,000 6
+3 (+100.00%)
7 3 30
- - - -
- (-)
27,750 -
- (-)
- - -
- - - -
- (-)
27,500 5
+2 (+66.67%)
6 3 11
- - - -
- (-)
27,250 6
+3 (+100.00%)
6 3 18
- - - -
- (-)
27,000 6
+3 (+100.00%)
6 2 54
- - - -
- (-)
26,000 4
+2 (+100.00%)
5 3 24
- - - -
- (-)
25,000 3
+1 (+50.00%)
4 3 24
- - - -
- (-)
24,000 4
+2 (+100.00%)
4 2 42
- - - -
- (-)
23,000 2
- (-)
3 2 124
- - - -
- (-)
22,000 2
- (-)
2 2 84
- - - -
- (-)
21,000 2
+1 (+100.00%)
2 2 33
- - - -
- (-)
20,000 2
+1 (+100.00%)
2 1 64
- - - -
- (-)
19,000 2
+1 (+100.00%)
2 2 1
- - - -
- (-)
18,000 1
- (-)
1 1 12
- - - -
- (-)
17,000 -
- (-)
- - -
- - - -
- (-)
16,000 1
0 (0.00%)
1 1 5
- - - -
- (-)
15,000 1
- (-)
1 1 21
- - - -
- (-)
14,000 1
- (-)
1 1 5
- - - -
- (-)
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。