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
- - - -
- (-) 		70,000 -
- (-) 		- - -
3 1 1 1
- (-) 		69,000 -
- (-) 		- - -
18 1 1 1
0 (0.00%) 		68,000 -
- (-) 		- - -
188 1 2 2
+1 (+100.00%) 		67,000 -
- (-) 		- - -
224 2 3 2
0 (0.00%) 		66,000 -
- (-) 		- - -
199 2 4 3
0 (0.00%) 		65,000 -
- (-) 		- - -
122 4 6 6
+1 (+20.00%) 		64,000 -
- (-) 		- - -
198 6 11 9
0 (0.00%) 		63,000 -
- (-) 		- - -
413 10 18 14
0 (0.00%) 		62,000 -
- (-) 		- - -
304 18 31 23
-4 (-14.81%) 		61,000 -
- (-) 		- - -
1048 31 53 41
-8 (-16.33%) 		60,000 -
- (-) 		- - -
508 52 89 70
-15 (-17.65%) 		59,000 -
- (-) 		- - -
687 89 150 123
-28 (-18.54%) 		58,000 -
- (-) 		- - -
508 153 252 216
-35 (-13.94%) 		57,000 -
- (-) 		- - -
228 200 325 282
-33 (-10.48%) 		56,500 -
- (-) 		- - -
4 254 300 300
-65 (-17.81%) 		56,375 -
- (-) 		- - -
63 230 340 320
-70 (-17.95%) 		56,250 -
- (-) 		- - -
1 288 288 288
-147 (-33.79%) 		56,125 -
- (-) 		- - -
517 256 405 365
-35 (-8.75%) 		56,000 -
- (-) 		- - -
6 340 405 395
-50 (-11.24%) 		55,875 -
- (-) 		- - -
35 340 440 440
-75 (-14.56%) 		55,750 -
- (-) 		- - -
- - - -
- (-) 		55,625 -
- (-) 		- - -
182 330 515 465
-50 (-9.71%) 		55,500 -
- (-) 		- - -
1 420 420 420
- (-) 		55,375 -
- (-) 		- - -
23 455 555 555
-110 (-16.54%) 		55,250 -
- (-) 		- - -
5 550 605 550
-110 (-16.67%) 		55,125 -
- (-) 		- - -
386 420 650 595
-50 (-7.75%) 		55,000 -
- (-) 		- - -
3 595 630 630
-165 (-20.75%) 		54,875 -
- (-) 		- - -
19 565 685 685
-60 (-8.05%) 		54,750 -
- (-) 		- - -
11 695 725 705
-45 (-6.00%) 		54,625 -
- (-) 		- - -
150 535 810 750
-100 (-11.76%) 		54,500 2,490
- (-) 		2,490 2,490 2
14 695 785 785
- (-) 		54,375 -
- (-) 		- - -
13 655 850 850
-30 (-3.41%) 		54,250 2,265
+225 (+11.03%) 		2,355 2,265 5
8 680 890 680
- (-) 		54,125 2,260
- (-) 		2,260 2,260 1
361 660 1,000 915
-50 (-5.18%) 		54,000 2,200
+160 (+7.84%) 		2,400 2,155 9
5 720 925 740
-610 (-45.19%) 		53,875 2,105
- (-) 		2,105 2,105 1
13 790 1,010 895
-245 (-21.49%) 		53,750 2,060
+550 (+36.42%) 		2,065 2,055 4
8 930 965 935
-320 (-25.50%) 		53,625 1,990
- (-) 		1,990 1,990 1
106 905 1,220 1,155
-125 (-9.77%) 		53,500 1,880
+140 (+8.05%) 		2,230 1,840 10
7 1,030 1,110 1,110
-245 (-18.08%) 		53,375 -
- (-) 		- - -
16 935 1,325 1,255
-190 (-13.15%) 		53,250 2,210
+630 (+39.87%) 		2,210 2,210 1
9 1,060 1,345 1,345
- (-) 		53,125 1,690
+145 (+9.39%) 		1,815 1,690 7
131 1,050 1,430 1,400
-70 (-4.76%) 		53,000 1,650
+165 (+11.11%) 		2,065 1,640 13
9 1,090 1,535 1,465
- (-) 		52,875 1,550
-10 (-0.64%) 		1,635 1,550 6
21 1,200 1,580 1,470
-95 (-6.07%) 		52,750 1,485
+80 (+5.69%) 		1,950 1,480 20
6 1,320 1,605 1,605
-35 (-2.13%) 		52,625 1,425
+350 (+32.56%) 		1,445 1,425 4
86 1,260 1,680 1,645
-200 (-10.84%) 		52,500 1,425
+25 (+1.79%) 		1,800 1,400 29
4 1,585 1,720 1,720
- (-) 		52,375 1,370
+125 (+10.04%) 		1,720 1,370 5
15 1,565 1,670 1,670
- (-) 		52,250 1,585
+595 (+60.10%) 		1,690 1,360 13
1 1,735 1,735 1,735
- (-) 		52,125 1,305
- (-) 		1,650 1,300 15
72 1,585 2,060 1,950
-250 (-11.36%) 		52,000 1,175
+70 (+6.33%) 		1,625 1,175 207
- - - -
- (-) 		51,875 1,140
+75 (+7.04%) 		1,330 1,140 8
5 2,085 2,225 2,200
- (-) 		51,750 1,095
+75 (+7.35%) 		1,530 1,095 33
- - - -
- (-) 		51,625 1,055
+240 (+29.45%) 		1,425 1,055 17
4 1,920 2,370 2,370
- (-) 		51,500 1,015
+100 (+10.93%) 		1,410 1,015 72
2 2,285 2,440 2,440
- (-) 		51,375 990
- (-) 		1,060 990 10
1 2,445 2,445 2,445
- (-) 		51,250 985
+25 (+2.60%) 		1,305 975 23
- - - -
- (-) 		51,125 945
+110 (+13.17%) 		1,270 945 10
45 2,205 2,700 2,630
- (-) 		51,000 890
0 (0.00%) 		1,255 865 239
- - - -
- (-) 		50,875 895
- (-) 		1,035 895 10
- - - -
- (-) 		50,750 865
+135 (+18.49%) 		1,045 845 16
- - - -
- (-) 		50,625 830
+105 (+14.48%) 		1,065 820 17
1 2,750 2,750 2,750
-475 (-14.73%) 		50,500 760
+60 (+8.57%) 		1,070 760 89
- - - -
- (-) 		50,375 775
+120 (+18.32%) 		990 745 25
- - - -
- (-) 		50,250 725
+85 (+13.28%) 		1,000 725 31
- - - -
- (-) 		50,125 720
+120 (+20.00%) 		985 695 32
1 3,070 3,070 3,070
- (-) 		50,000 640
-25 (-3.76%) 		960 640 545
- - - -
- (-) 		49,875 670
+205 (+44.09%) 		910 670 13
- - - -
- (-) 		49,750 660
+110 (+20.00%) 		870 660 27
- - - -
- (-) 		49,625 620
- (-) 		845 620 14
- - - -
- (-) 		49,500 575
+70 (+13.86%) 		820 555 60
- - - -
- (-) 		49,375 700
- (-) 		725 680 3
- - - -
- (-) 		49,250 545
+90 (+19.78%) 		775 545 29
- - - -
- (-) 		49,125 525
+65 (+14.13%) 		555 525 11
- - - -
- (-) 		49,000 500
0 (0.00%) 		735 485 425
- - - -
- (-) 		48,875 485
- (-) 		510 485 3
- - - -
- (-) 		48,750 470
+65 (+16.05%) 		680 470 10
- - - -
- (-) 		48,625 470
+60 (+14.63%) 		625 470 6
- - - -
- (-) 		48,500 410
+30 (+7.89%) 		640 410 96
- - - -
- (-) 		48,375 625
+240 (+62.34%) 		625 510 6
- - - -
- (-) 		48,250 400
+35 (+9.59%) 		525 400 15
- - - -
- (-) 		48,125 410
+80 (+24.24%) 		410 405 2
- - - -
- (-) 		48,000 360
-20 (-5.26%) 		570 360 722
- - - -
- (-) 		47,875 390
+70 (+21.88%) 		520 385 11
- - - -
- (-) 		47,750 355
+35 (+10.94%) 		525 355 13
- - - -
- (-) 		47,625 -
- (-) 		- - -
- - - -
- (-) 		47,500 345
+57 (+19.79%) 		500 335 82
- - - -
- (-) 		47,375 470
- (-) 		475 470 4
- - - -
- (-) 		47,250 405
+95 (+30.65%) 		405 325 2
- - - -
- (-) 		47,125 -
- (-) 		- - -
- - - -
- (-) 		47,000 280
-13 (-4.44%) 		450 278 256
- - - -
- (-) 		46,875 272
+28 (+11.48%) 		300 272 2
- - - -
- (-) 		46,750 295
+45 (+18.00%) 		420 295 14
- - - -
- (-) 		46,625 -
- (-) 		- - -
- - - -
- (-) 		46,500 248
+18 (+7.83%) 		395 245 33
- - - -
- (-) 		46,250 281
+70 (+33.18%) 		370 281 11
- - - -
- (-) 		46,000 213
-16 (-6.99%) 		355 213 112
- - - -
- (-) 		45,750 202
+12 (+6.32%) 		330 202 5
- - - -
- (-) 		45,500 195
+5 (+2.63%) 		315 195 32
- - - -
- (-) 		45,250 176
+46 (+35.38%) 		296 176 14
- - - -
- (-) 		45,000 171
-10 (-5.52%) 		280 170 427
- - - -
- (-) 		44,750 182
+22 (+13.75%) 		205 180 5
- - - -
- (-) 		44,500 151
+14 (+10.22%) 		250 151 93
- - - -
- (-) 		44,250 142
+13 (+10.08%) 		191 142 17
- - - -
- (-) 		44,000 135
-10 (-6.90%) 		231 134 214
- - - -
- (-) 		43,750 127
+32 (+33.68%) 		205 125 12
- - - -
- (-) 		43,500 133
+24 (+22.02%) 		203 132 45
- - - -
- (-) 		43,250 126
+21 (+20.00%) 		192 126 8
- - - -
- (-) 		43,000 111
-4 (-3.48%) 		186 107 131
- - - -
- (-) 		42,750 102
+13 (+14.61%) 		175 100 27
- - - -
- (-) 		42,500 100
-6 (-5.66%) 		161 100 40
- - - -
- (-) 		42,250 94
+24 (+34.29%) 		157 94 16
- - - -
- (-) 		42,000 88
-6 (-6.38%) 		153 87 192
- - - -
- (-) 		41,750 98
+19 (+24.05%) 		98 98 1
- - - -
- (-) 		41,500 85
+18 (+26.87%) 		142 85 51
- - - -
- (-) 		41,250 85
+16 (+23.19%) 		133 84 10
- - - -
- (-) 		41,000 72
-5 (-6.49%) 		129 72 203
- - - -
- (-) 		40,750 82
+24 (+41.38%) 		82 80 2
- - - -
- (-) 		40,500 74
+7 (+10.45%) 		115 74 23
- - - -
- (-) 		40,250 60
+3 (+5.26%) 		108 60 8
- - - -
- (-) 		40,000 55
-8 (-12.70%) 		107 55 356
- - - -
- (-) 		39,750 65
+7 (+12.07%) 		96 65 57
- - - -
- (-) 		39,500 62
+8 (+14.81%) 		94 62 19
- - - -
- (-) 		39,250 49
+9 (+22.50%) 		89 49 21
- - - -
- (-) 		39,000 44
-8 (-15.38%) 		90 44 149
- - - -
- (-) 		38,750 53
- (-) 		82 53 7
- - - -
- (-) 		38,500 48
+7 (+17.07%) 		78 48 16
- - - -
- (-) 		38,250 40
+4 (+11.11%) 		74 40 19
- - - -
- (-) 		38,000 37
-10 (-21.28%) 		76 37 160
- - - -
- (-) 		37,750 61
+24 (+64.86%) 		61 60 2
- - - -
- (-) 		37,500 37
-1 (-2.63%) 		69 37 27
- - - -
- (-) 		37,250 37
+4 (+12.12%) 		52 37 13
- - - -
- (-) 		37,000 30
-2 (-6.25%) 		63 30 87
- - - -
- (-) 		36,750 38
+5 (+15.15%) 		48 38 8
- - - -
- (-) 		36,500 31
+4 (+14.81%) 		56 31 14
- - - -
- (-) 		36,250 30
- (-) 		42 30 4
- - - -
- (-) 		36,000 27
-2 (-6.90%) 		53 27 98
- - - -
- (-) 		35,750 27
+6 (+28.57%) 		37 27 7
- - - -
- (-) 		35,500 26
+1 (+4.00%) 		40 26 31
- - - -
- (-) 		35,250 27
+10 (+58.82%) 		47 27 15
- - - -
- (-) 		35,000 22
-2 (-8.33%) 		45 22 172
- - - -
- (-) 		34,750 21
+1 (+5.00%) 		25 21 3
- - - -
- (-) 		34,500 23
- (-) 		43 23 93
- - - -
- (-) 		34,250 21
- (-) 		31 21 8
- - - -
- (-) 		34,000 18
-2 (-10.00%) 		39 18 51
- - - -
- (-) 		33,750 35
+18 (+105.88%) 		35 28 2
- - - -
- (-) 		33,500 20
+4 (+25.00%) 		34 20 18
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 18
+1 (+5.88%) 		33 17 92
- - - -
- (-) 		32,750 29
+16 (+123.08%) 		29 28 2
- - - -
- (-) 		32,500 27
- (-) 		27 26 4
- - - -
- (-) 		32,250 27
+16 (+145.45%) 		27 19 3
- - - -
- (-) 		32,000 11
-2 (-15.38%) 		27 11 60
- - - -
- (-) 		31,750 18
- (-) 		23 3 4
- - - -
- (-) 		31,500 12
+2 (+20.00%) 		22 12 5
- - - -
- (-) 		31,250 -
- (-) 		- - -
- - - -
- (-) 		31,000 11
0 (0.00%) 		23 10 82
- - - -
- (-) 		30,750 16
+7 (+77.78%) 		21 16 9
- - - -
- (-) 		30,500 14
+4 (+40.00%) 		19 3 10
- - - -
- (-) 		30,250 10
+2 (+25.00%) 		19 10 6
- - - -
- (-) 		30,000 8
0 (0.00%) 		21 8 120
- - - -
- (-) 		29,750 8
-1 (-11.11%) 		17 8 21
- - - -
- (-) 		29,500 8
0 (0.00%) 		17 8 17
- - - -
- (-) 		29,250 8
- (-) 		9 8 2
- - - -
- (-) 		29,000 12
+3 (+33.33%) 		15 10 15
- - - -
- (-) 		28,750 9
+2 (+28.57%) 		14 9 20
- - - -
- (-) 		28,500 7
-1 (-12.50%) 		16 7 8
- - - -
- (-) 		28,250 -
- (-) 		- - -
- - - -
- (-) 		28,000 7
0 (0.00%) 		16 7 60
- - - -
- (-) 		27,750 7
+2 (+40.00%) 		7 7 1
- - - -
- (-) 		27,500 10
+4 (+66.67%) 		13 8 7
- - - -
- (-) 		27,250 6
- (-) 		11 6 23
- - - -
- (-) 		27,000 5
0 (0.00%) 		13 5 88
- - - -
- (-) 		26,000 5
+1 (+25.00%) 		11 5 110
- - - -
- (-) 		25,000 4
+1 (+33.33%) 		10 4 176
- - - -
- (-) 		24,000 3
0 (0.00%) 		8 3 128
- - - -
- (-) 		23,000 3
+1 (+50.00%) 		7 3 86
- - - -
- (-) 		22,000 3
+1 (+50.00%) 		6 3 27
- - - -
- (-) 		21,000 2
- (-) 		5 1 96
- - - -
- (-) 		20,000 2
- (-) 		4 1 248
- - - -
- (-) 		18,000 2
+1 (+100.00%) 		5 1 105
- - - -
- (-) 		16,000 1
- (-) 		2 1 387
- - - -
- (-) 		14,000 1
- (-) 		2 1 372
- - - -
- (-) 		12,000 1
- (-) 		2 1 684
- - - -
- (-) 		10,000 1
0 (0.00%) 		1 1 341

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
    金・銀現物価格（１７時３０分現在）
    商品
  2. 2
    ＮＹ金・銀市況＝金は銀の大幅安や米長期金利の上昇で続落、銀は大幅反落
    商品
  3. 3
    ＮＹ金・銀市況＝反発、地政学的リスクが支援
    商品
  4. 4
    ＮＹプラチナ市況＝大幅反落、金・銀の軟調やドル高・米国株安を警戒
    商品
  5. 5
    ＮＹ金・銀市況＝金は小幅続落、昨年末から引き続き調整含み
    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