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
- - - -
- (-)
45,000 -
- (-)
- - -
- - - -
- (-)
44,000 -
- (-)
- - -
- - - -
- (-)
43,000 -
- (-)
- - -
- - - -
- (-)
42,000 -
- (-)
- - -
- - - -
- (-)
41,000 -
- (-)
- - -
- - - -
- (-)
40,000 -
- (-)
- - -
- - - -
- (-)
39,000 -
- (-)
- - -
- - - -
- (-)
38,000 -
- (-)
- - -
- - - -
- (-)
37,000 -
- (-)
- - -
- - - -
- (-)
36,000 -
- (-)
- - -
- - - -
- (-)
35,000 -
- (-)
- - -
- - - -
- (-)
34,000 -
- (-)
- - -
- - - -
- (-)
33,750 -
- (-)
- - -
- - - -
- (-)
33,500 -
- (-)
- - -
- - - -
- (-)
33,250 -
- (-)
- - -
- - - -
- (-)
33,000 -
- (-)
- - -
- - - -
- (-)
32,750 -
- (-)
- - -
- - - -
- (-)
32,500 -
- (-)
- - -
- - - -
- (-)
32,250 -
- (-)
- - -
- - - -
- (-)
32,000 -
- (-)
- - -
- - - -
- (-)
31,750 -
- (-)
- - -
- - - -
- (-)
31,500 -
- (-)
- - -
- - - -
- (-)
31,250 -
- (-)
- - -
- - - -
- (-)
31,000 -
- (-)
- - -
- - - -
- (-)
30,750 -
- (-)
- - -
5 1 1 1
- (-)
30,500 -
- (-)
- - -
9 1 1 1
0 (0.00%)
30,250 -
- (-)
- - -
- - - -
- (-)
30,125 -
- (-)
- - -
2 1 1 1
0 (0.00%)
30,000 -
- (-)
- - -
- - - -
- (-)
29,875 -
- (-)
- - -
- - - -
- (-)
29,750 -
- (-)
- - -
- - - -
- (-)
29,625 -
- (-)
- - -
2 1 1 1
0 (0.00%)
29,500 -
- (-)
- - -
1 1 1 1
0 (0.00%)
29,375 -
- (-)
- - -
6 1 1 1
0 (0.00%)
29,250 -
- (-)
- - -
144 1 1 1
-1 (-50.00%)
29,125 -
- (-)
- - -
723 1 2 1
-1 (-50.00%)
29,000 -
- (-)
- - -
370 1 2 1
-1 (-50.00%)
28,875 -
- (-)
- - -
270 1 3 1
-1 (-50.00%)
28,750 -
- (-)
- - -
51 1 3 2
-2 (-50.00%)
28,625 -
- (-)
- - -
1153 1 5 1
-3 (-75.00%)
28,500 -
- (-)
- - -
490 2 7 2
-4 (-66.67%)
28,375 -
- (-)
- - -
673 2 9 2
-6 (-75.00%)
28,250 -
- (-)
- - -
312 3 14 4
-7 (-63.64%)
28,125 -
- (-)
- - -
2547 4 21 5
-10 (-66.67%)
28,000 1,525
+265 (+21.03%)
1,525 1,515 4
559 7 31 7
-16 (-69.57%)
27,875 -
- (-)
- - -
1475 9 45 10
-22 (-68.75%)
27,750 -
- (-)
- - -
859 13 62 14
-32 (-69.57%)
27,625 -
- (-)
- - -
5014 19 91 20
-46 (-69.70%)
27,500 960
+195 (+25.49%)
960 960 1
1156 28 120 28
-61 (-68.54%)
27,375 950
+535 (+128.92%)
950 950 1
2237 42 160 43
-77 (-64.17%)
27,250 865
+260 (+42.98%)
865 655 7
586 60 200 63
-97 (-60.62%)
27,125 700
+140 (+25.00%)
700 565 16
2782 83 265 84
-121 (-59.02%)
27,000 745
+260 (+53.61%)
745 415 178
303 115 330 130
-130 (-50.00%)
26,875 635
+220 (+53.01%)
635 360 59
793 155 400 155
-185 (-54.41%)
26,750 560
+205 (+57.75%)
570 280 372
230 200 460 205
- (-)
26,625 450
+150 (+50.00%)
500 245 127
517 250 500 250
-280 (-52.83%)
26,500 395
+145 (+58.00%)
435 195 693
86 320 540 320
- (-)
26,375 355
+145 (+69.05%)
360 180 299
147 380 620 415
-235 (-36.15%)
26,250 305
+130 (+74.29%)
310 135 893
3 460 470 470
-365 (-43.71%)
26,125 235
+110 (+88.00%)
260 110 180
16 555 830 560
-280 (-33.33%)
26,000 215
+95 (+79.17%)
215 86 1861
- - - -
- (-)
25,875 175
+78 (+80.41%)
175 72 327
- - - -
- (-)
25,750 150
+66 (+78.57%)
150 59 1188
1 850 850 850
- (-)
25,625 115
+50 (+76.92%)
120 50 620
2 940 1,150 940
-775 (-45.19%)
25,500 98
+41 (+71.93%)
100 39 2569
- - - -
- (-)
25,375 83
+37 (+80.43%)
83 32 715
- - - -
- (-)
25,250 67
+28 (+71.79%)
67 27 1232
- - - -
- (-)
25,125 55
+24 (+77.42%)
55 23 562
4 1,520 1,520 1,520
- (-)
25,000 44
+17 (+62.96%)
45 19 2195
- - - -
- (-)
24,875 37
+17 (+85.00%)
37 17 334
- - - -
- (-)
24,750 30
+11 (+57.89%)
30 14 731
- - - -
- (-)
24,625 25
+10 (+66.67%)
25 12 482
- - - -
- (-)
24,500 21
+7 (+50.00%)
21 10 1502
- - - -
- (-)
24,375 18
+7 (+63.64%)
18 9 197
- - - -
- (-)
24,250 15
+3 (+25.00%)
16 8 550
- - - -
- (-)
24,125 13
+4 (+44.44%)
13 7 227
- - - -
- (-)
24,000 12
+3 (+33.33%)
12 6 1087
- - - -
- (-)
23,875 10
+3 (+42.86%)
11 6 104
- - - -
- (-)
23,750 8
+1 (+14.29%)
10 5 314
- - - -
- (-)
23,500 7
+1 (+16.67%)
8 4 210
- - - -
- (-)
23,250 6
+1 (+20.00%)
6 4 60
- - - -
- (-)
23,000 5
+1 (+25.00%)
5 3 295
- - - -
- (-)
22,750 4
0 (0.00%)
5 3 146
- - - -
- (-)
22,500 4
+1 (+33.33%)
4 2 149
- - - -
- (-)
22,250 3
0 (0.00%)
3 2 223
- - - -
- (-)
22,000 2
-1 (-33.33%)
3 2 551
- - - -
- (-)
21,750 2
0 (0.00%)
2 1 196
- - - -
- (-)
21,500 2
0 (0.00%)
3 1 785
- - - -
- (-)
21,250 2
0 (0.00%)
2 2 75
- - - -
- (-)
21,000 2
+1 (+100.00%)
2 1 39
- - - -
- (-)
20,750 2
0 (0.00%)
2 1 18
- - - -
- (-)
20,000 1
0 (0.00%)
1 1 290
- - - -
- (-)
19,000 1
0 (0.00%)
1 1 74
- - - -
- (-)
18,000 -
- (-)
- - -
- - - -
- (-)
17,000 -
- (-)
- - -
- - - -
- (-)
16,000 -
- (-)
- - -
- - - -
- (-)
15,000 -
- (-)
- - -
- - - -
- (-)
14,000 -
- (-)
- - -
- - - -
- (-)
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}}

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。