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
- - - -
- (-)
60,000 -
- (-)
- - -
- - - -
- (-)
59,000 -
- (-)
- - -
75 1 1 1
- (-)
58,000 -
- (-)
- - -
67 1 2 2
- (-)
57,000 -
- (-)
- - -
16 1 1 1
- (-)
56,000 -
- (-)
- - -
49 1 2 1
0 (0.00%)
55,000 -
- (-)
- - -
23 2 4 4
+2 (+100.00%)
54,000 -
- (-)
- - -
60 4 6 5
+1 (+25.00%)
53,000 -
- (-)
- - -
62 7 10 9
+3 (+50.00%)
52,000 -
- (-)
- - -
208 13 21 15
+3 (+25.00%)
51,000 -
- (-)
- - -
454 23 42 33
+8 (+32.00%)
50,000 -
- (-)
- - -
422 57 93 80
+23 (+40.35%)
49,000 -
- (-)
- - -
497 125 200 175
+55 (+45.83%)
48,000 -
- (-)
- - -
521 280 405 350
+80 (+29.63%)
47,000 1,785
- (-)
1,785 1,770 2
14 305 395 370
+105 (+39.62%)
46,875 -
- (-)
- - -
23 375 450 405
+115 (+39.66%)
46,750 -
- (-)
- - -
- - - -
- (-)
46,625 -
- (-)
- - -
163 405 565 500
+120 (+31.58%)
46,500 -
- (-)
- - -
- - - -
- (-)
46,375 -
- (-)
- - -
33 485 605 565
+150 (+36.14%)
46,250 -
- (-)
- - -
7 615 700 700
+190 (+37.25%)
46,125 -
- (-)
- - -
166 550 755 700
+170 (+32.08%)
46,000 1,100
-340 (-23.61%)
1,280 1,100 12
- - - -
- (-)
45,875 -
- (-)
- - -
79 705 865 820
+235 (+40.17%)
45,750 -
- (-)
- - -
17 785 910 910
+280 (+44.44%)
45,625 910
- (-)
910 910 1
110 760 995 940
+275 (+41.35%)
45,500 855
-295 (-25.65%)
1,035 855 26
13 900 1,035 1,035
+485 (+88.18%)
45,375 -
- (-)
- - -
18 895 1,130 1,130
+355 (+45.81%)
45,250 760
-250 (-24.75%)
865 760 9
4 1,045 1,175 1,175
+300 (+34.29%)
45,125 705
- (-)
820 705 17
87 1,090 1,300 1,215
+265 (+27.89%)
45,000 645
-200 (-23.67%)
800 645 129
- - - -
- (-)
44,875 610
-390 (-39.00%)
710 610 8
4 1,285 1,320 1,320
+255 (+23.94%)
44,750 575
-190 (-24.84%)
660 565 22
- - - -
- (-)
44,625 620
- (-)
620 620 6
8 1,420 1,560 1,520
+280 (+22.58%)
44,500 495
-170 (-25.56%)
605 490 60
- - - -
- (-)
44,375 455
-340 (-42.77%)
545 455 22
1 1,605 1,605 1,605
+225 (+16.30%)
44,250 430
-145 (-25.22%)
500 430 25
- - - -
- (-)
44,125 455
-40 (-8.08%)
475 450 11
38 1,690 2,005 1,980
+330 (+20.00%)
44,000 385
-115 (-23.00%)
465 375 231
- - - -
- (-)
43,875 350
- (-)
350 350 1
- - - -
- (-)
43,750 320
-125 (-28.09%)
380 320 16
- - - -
- (-)
43,625 -
- (-)
- - -
5 2,210 2,315 2,315
+675 (+41.16%)
43,500 290
-75 (-20.55%)
365 280 71
- - - -
- (-)
43,375 300
-55 (-15.49%)
300 300 1
- - - -
- (-)
43,250 250
-85 (-25.37%)
290 245 48
- - - -
- (-)
43,125 -
- (-)
- - -
1 2,600 2,600 2,600
+260 (+11.11%)
43,000 220
-60 (-21.43%)
275 215 263
- - - -
- (-)
42,875 200
-70 (-25.93%)
205 200 6
- - - -
- (-)
42,750 195
-60 (-23.53%)
235 190 22
- - - -
- (-)
42,625 180
-50 (-21.74%)
185 180 25
- - - -
- (-)
42,500 170
-45 (-20.93%)
205 165 98
- - - -
- (-)
42,375 160
-40 (-20.00%)
175 160 7
- - - -
- (-)
42,250 150
-45 (-23.08%)
170 150 17
- - - -
- (-)
42,125 140
-35 (-20.00%)
160 140 3
- - - -
- (-)
42,000 135
-30 (-18.18%)
165 130 210
- - - -
- (-)
41,875 130
-35 (-21.21%)
145 130 59
- - - -
- (-)
41,750 115
-40 (-25.81%)
145 115 34
- - - -
- (-)
41,625 110
-35 (-24.14%)
125 110 6
- - - -
- (-)
41,500 105
-30 (-22.22%)
130 105 221
- - - -
- (-)
41,375 100
-30 (-23.08%)
105 100 9
- - - -
- (-)
41,250 91
-24 (-20.87%)
105 91 29
- - - -
- (-)
41,125 89
-26 (-22.61%)
100 89 4
- - - -
- (-)
41,000 81
-24 (-22.86%)
105 81 158
- - - -
- (-)
40,875 79
-19 (-19.39%)
91 79 5
- - - -
- (-)
40,750 73
-24 (-24.74%)
88 73 61
- - - -
- (-)
40,625 71
-59 (-45.38%)
77 71 3
- - - -
- (-)
40,500 67
-19 (-22.09%)
81 67 117
- - - -
- (-)
40,375 64
-16 (-20.00%)
74 63 13
- - - -
- (-)
40,250 63
-15 (-19.23%)
73 59 13
- - - -
- (-)
40,125 57
-17 (-22.97%)
63 57 12
- - - -
- (-)
40,000 51
-20 (-28.17%)
67 51 190
- - - -
- (-)
39,875 52
-15 (-22.39%)
62 52 19
- - - -
- (-)
39,750 50
-14 (-21.88%)
59 49 50
- - - -
- (-)
39,625 48
-14 (-22.58%)
57 48 9
- - - -
- (-)
39,500 45
-15 (-25.00%)
55 45 297
- - - -
- (-)
39,375 43
- (-)
52 43 68
- - - -
- (-)
39,250 42
-12 (-22.22%)
51 42 50
- - - -
- (-)
39,125 41
-12 (-22.64%)
47 41 148
- - - -
- (-)
39,000 37
-13 (-26.00%)
48 37 264
- - - -
- (-)
38,875 38
-27 (-41.54%)
45 38 29
- - - -
- (-)
38,750 38
-8 (-17.39%)
42 38 29
- - - -
- (-)
38,625 36
-8 (-18.18%)
41 36 23
- - - -
- (-)
38,500 33
-10 (-23.26%)
41 32 38
- - - -
- (-)
38,375 30
-11 (-26.83%)
36 30 10
- - - -
- (-)
38,250 32
-8 (-20.00%)
35 32 13
- - - -
- (-)
38,125 -
- (-)
- - -
- - - -
- (-)
38,000 27
-8 (-22.86%)
36 27 40
- - - -
- (-)
37,875 27
-9 (-25.00%)
29 27 3
- - - -
- (-)
37,750 26
-9 (-25.71%)
32 26 5
- - - -
- (-)
37,625 26
-8 (-23.53%)
26 26 1
- - - -
- (-)
37,500 24
-8 (-25.00%)
32 24 17
- - - -
- (-)
37,250 -
- (-)
- - -
- - - -
- (-)
37,000 21
-7 (-25.00%)
27 21 32
- - - -
- (-)
36,750 20
-6 (-23.08%)
26 20 3
- - - -
- (-)
36,500 20
-5 (-20.00%)
24 19 5
- - - -
- (-)
36,250 23
-1 (-4.17%)
23 23 1
- - - -
- (-)
36,000 17
-5 (-22.73%)
22 16 42
- - - -
- (-)
35,750 15
-7 (-31.82%)
16 15 3
- - - -
- (-)
35,500 15
-4 (-21.05%)
20 15 12
- - - -
- (-)
35,250 14
-4 (-22.22%)
14 14 1
- - - -
- (-)
35,000 13
-5 (-27.78%)
17 13 33
- - - -
- (-)
34,750 -
- (-)
- - -
- - - -
- (-)
34,500 13
-2 (-13.33%)
16 13 5
- - - -
- (-)
34,250 15
-2 (-11.76%)
15 15 2
- - - -
- (-)
34,000 11
-4 (-26.67%)
14 11 32
- - - -
- (-)
33,750 11
-2 (-15.38%)
11 11 1
- - - -
- (-)
33,500 10
-2 (-16.67%)
12 10 10
- - - -
- (-)
33,250 10
-6 (-37.50%)
10 10 10
- - - -
- (-)
33,000 9
-3 (-25.00%)
11 8 24
- - - -
- (-)
32,750 9
-1 (-10.00%)
9 9 6
- - - -
- (-)
32,500 8
-2 (-20.00%)
10 8 5
- - - -
- (-)
32,250 9
-1 (-10.00%)
10 8 7
- - - -
- (-)
32,000 8
-2 (-20.00%)
10 8 15
- - - -
- (-)
31,750 -
- (-)
- - -
- - - -
- (-)
31,500 7
-2 (-22.22%)
9 7 14
- - - -
- (-)
31,250 7
-2 (-22.22%)
8 7 2
- - - -
- (-)
31,000 6
-3 (-33.33%)
9 6 24
- - - -
- (-)
30,750 6
-2 (-25.00%)
6 6 4
- - - -
- (-)
30,500 5
-2 (-28.57%)
6 5 12
- - - -
- (-)
30,250 -
- (-)
- - -
- - - -
- (-)
30,000 6
-1 (-14.29%)
7 5 20
- - - -
- (-)
29,750 6
-1 (-14.29%)
6 6 10
- - - -
- (-)
29,500 5
-1 (-16.67%)
5 5 15
- - - -
- (-)
29,250 5
-1 (-16.67%)
6 5 11
- - - -
- (-)
29,000 5
-1 (-16.67%)
5 5 3
- - - -
- (-)
28,750 5
-1 (-16.67%)
5 5 6
- - - -
- (-)
28,500 5
-1 (-16.67%)
5 5 6
- - - -
- (-)
28,250 4
-1 (-20.00%)
4 4 1
- - - -
- (-)
28,000 4
-1 (-20.00%)
5 4 31
- - - -
- (-)
27,750 4
-1 (-20.00%)
5 4 5
- - - -
- (-)
27,500 -
- (-)
- - -
- - - -
- (-)
27,250 4
-1 (-20.00%)
4 4 3
- - - -
- (-)
27,000 3
-1 (-25.00%)
5 3 64
- - - -
- (-)
26,000 3
-1 (-25.00%)
4 3 21
- - - -
- (-)
25,000 3
0 (0.00%)
3 3 21
- - - -
- (-)
24,000 2
-1 (-33.33%)
3 2 14
- - - -
- (-)
23,000 2
-1 (-33.33%)
3 2 32
- - - -
- (-)
22,000 2
0 (0.00%)
2 2 2
- - - -
- (-)
21,000 -
- (-)
- - -
- - - -
- (-)
20,000 2
0 (0.00%)
2 2 2
- - - -
- (-)
19,000 2
0 (0.00%)
2 2 4
- - - -
- (-)
18,000 1
-1 (-50.00%)
1 1 23
- - - -
- (-)
17,000 1
0 (0.00%)
1 1 63
- - - -
- (-)
16,000 1
0 (0.00%)
1 1 35
- - - -
- (-)
15,000 1
0 (0.00%)
1 1 21
- - - -
- (-)
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 == 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。