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
199 1 1 1
0 (0.00%) 		66,000 -
- (-) 		- - -
19 1 3 1
0 (0.00%) 		65,000 -
- (-) 		- - -
32 2 2 2
+1 (+100.00%) 		64,000 -
- (-) 		- - -
54 2 4 2
+1 (+100.00%) 		63,000 -
- (-) 		- - -
26 2 5 3
+2 (+200.00%) 		62,500 -
- (-) 		- - -
57 2 6 3
+2 (+200.00%) 		62,000 -
- (-) 		- - -
106 3 8 5
+2 (+66.67%) 		61,000 -
- (-) 		- - -
317 3 13 8
+4 (+100.00%) 		60,000 -
- (-) 		- - -
70 5 16 9
+4 (+80.00%) 		59,500 -
- (-) 		- - -
356 6 20 12
+6 (+100.00%) 		59,000 -
- (-) 		- - -
165 8 25 18
+9 (+100.00%) 		58,500 -
- (-) 		- - -
224 10 31 20
+11 (+122.22%) 		58,000 -
- (-) 		- - -
137 14 38 28
+15 (+115.38%) 		57,500 -
- (-) 		- - -
507 17 52 34
+18 (+112.50%) 		57,000 -
- (-) 		- - -
162 23 66 47
+25 (+113.64%) 		56,500 -
- (-) 		- - -
419 29 86 60
+31 (+106.90%) 		56,000 -
- (-) 		- - -
190 39 113 78
+39 (+100.00%) 		55,500 -
- (-) 		- - -
1127 51 148 103
+53 (+106.00%) 		55,000 -
- (-) 		- - -
185 72 195 137
+69 (+101.47%) 		54,500 -
- (-) 		- - -
27 77 198 156
+69 (+79.31%) 		54,375 -
- (-) 		- - -
35 88 200 173
+96 (+124.68%) 		54,250 -
- (-) 		- - -
13 100 186 145
+43 (+42.16%) 		54,125 -
- (-) 		- - -
1015 92 260 187
+96 (+105.49%) 		54,000 -
- (-) 		- - -
15 100 216 200
+96 (+92.31%) 		53,875 -
- (-) 		- - -
40 111 284 225
+120 (+114.29%) 		53,750 -
- (-) 		- - -
42 115 295 240
+126 (+110.53%) 		53,625 -
- (-) 		- - -
233 124 335 236
+116 (+96.67%) 		53,500 -
- (-) 		- - -
1 162 162 162
+16 (+10.96%) 		53,375 -
- (-) 		- - -
31 162 380 279
+139 (+99.29%) 		53,250 -
- (-) 		- - -
13 250 350 295
+137 (+86.71%) 		53,125 -
- (-) 		- - -
561 165 440 310
+147 (+90.18%) 		53,000 3,770
-650 (-14.71%) 		3,770 3,770 2
16 219 390 340
+167 (+96.53%) 		52,875 -
- (-) 		- - -
142 190 435 360
+176 (+95.65%) 		52,750 -
- (-) 		- - -
4 253 500 480
+267 (+125.35%) 		52,625 -
- (-) 		- - -
233 217 565 415
+197 (+90.37%) 		52,500 -
- (-) 		- - -
3 268 290 290
+50 (+20.83%) 		52,375 -
- (-) 		- - -
36 299 635 490
+236 (+92.91%) 		52,250 -
- (-) 		- - -
54 275 525 525
+240 (+84.21%) 		52,125 -
- (-) 		- - -
588 290 725 540
+255 (+89.47%) 		52,000 -
- (-) 		- - -
18 570 755 570
+225 (+65.22%) 		51,875 -
- (-) 		- - -
39 415 795 640
+310 (+93.94%) 		51,750 -
- (-) 		- - -
17 385 820 595
+230 (+63.01%) 		51,625 -
- (-) 		- - -
208 420 900 685
+305 (+80.26%) 		51,500 -
- (-) 		- - -
18 680 850 730
+295 (+67.82%) 		51,375 -
- (-) 		- - -
20 445 1,005 710
+265 (+59.55%) 		51,250 2,070
- (-) 		2,085 1,865 5
3 490 800 800
+320 (+66.67%) 		51,125 -
- (-) 		- - -
492 505 1,120 875
+375 (+75.00%) 		51,000 1,715
-1,085 (-38.75%) 		2,260 1,625 29
19 720 1,000 925
+385 (+71.30%) 		50,875 -
- (-) 		- - -
70 590 1,260 960
+375 (+64.10%) 		50,750 -
- (-) 		- - -
13 680 1,150 1,000
+395 (+65.29%) 		50,625 -
- (-) 		- - -
96 655 1,380 1,080
+425 (+64.89%) 		50,500 1,645
- (-) 		1,755 1,290 91
20 710 1,280 1,115
+475 (+74.22%) 		50,375 1,425
- (-) 		1,425 1,240 99
50 850 1,500 1,210
+460 (+61.33%) 		50,250 1,540
-590 (-27.70%) 		1,555 1,215 117
13 920 1,420 1,275
+500 (+64.52%) 		50,125 1,365
- (-) 		1,365 1,135 87
162 835 1,705 1,340
+510 (+61.45%) 		50,000 1,470
-690 (-31.94%) 		1,970 1,110 390
10 1,310 1,560 1,360
+505 (+59.06%) 		49,875 1,395
-835 (-37.44%) 		1,405 1,075 45
7 1,140 1,600 1,480
+530 (+55.79%) 		49,750 1,305
-525 (-28.69%) 		1,400 1,005 34
12 1,440 1,850 1,585
+600 (+60.91%) 		49,625 1,275
- (-) 		1,275 980 25
15 1,060 1,855 1,635
+510 (+45.33%) 		49,500 1,230
- (-) 		1,655 940 231
- - - -
- (-) 		49,375 1,180
- (-) 		1,245 890 33
2 1,235 1,235 1,235
+95 (+8.33%) 		49,250 1,175
-715 (-37.83%) 		1,225 865 136
- - - -
- (-) 		49,125 1,155
- (-) 		1,440 845 51
16 1,300 1,950 1,950
+680 (+53.54%) 		49,000 1,100
-505 (-31.46%) 		1,590 785 893
- - - -
- (-) 		48,875 1,050
-520 (-33.12%) 		1,540 790 34
12 1,500 1,840 1,840
+450 (+32.37%) 		48,750 995
-530 (-34.75%) 		1,310 725 63
- - - -
- (-) 		48,625 920
-560 (-37.84%) 		1,295 805 27
- - - -
- (-) 		48,500 930
-505 (-35.19%) 		1,380 670 621
3 1,735 1,735 1,735
+60 (+3.58%) 		48,375 855
-525 (-38.04%) 		895 665 33
- - - -
- (-) 		48,250 835
-505 (-37.69%) 		1,245 635 63
- - - -
- (-) 		48,125 805
-465 (-36.61%) 		875 805 6
10 1,895 2,290 2,290
+210 (+10.10%) 		48,000 810
-410 (-33.61%) 		1,190 585 464
- - - -
- (-) 		47,875 780
-405 (-34.18%) 		795 665 14
- - - -
- (-) 		47,750 755
-395 (-34.35%) 		1,060 545 45
- - - -
- (-) 		47,625 705
-230 (-24.60%) 		740 580 24
- - - -
- (-) 		47,500 700
-340 (-32.69%) 		1,010 480 652
- - - -
- (-) 		47,375 640
-260 (-28.89%) 		685 635 15
- - - -
- (-) 		47,250 630
-355 (-36.04%) 		925 465 81
- - - -
- (-) 		47,125 620
-335 (-35.08%) 		890 435 49
- - - -
- (-) 		47,000 620
-295 (-32.24%) 		900 415 486
- - - -
- (-) 		46,875 590
-150 (-20.27%) 		635 585 10
- - - -
- (-) 		46,750 530
-390 (-42.39%) 		835 395 35
- - - -
- (-) 		46,625 515
-165 (-24.26%) 		515 470 6
- - - -
- (-) 		46,500 525
-255 (-32.69%) 		780 360 187
- - - -
- (-) 		46,375 490
-275 (-35.95%) 		755 370 58
- - - -
- (-) 		46,250 480
-260 (-35.14%) 		710 385 39
- - - -
- (-) 		46,125 455
-290 (-38.93%) 		705 320 60
- - - -
- (-) 		46,000 440
-260 (-37.14%) 		680 310 407
- - - -
- (-) 		45,875 530
-160 (-23.19%) 		570 530 3
- - - -
- (-) 		45,750 415
-300 (-41.96%) 		615 295 41
- - - -
- (-) 		45,625 395
-230 (-36.80%) 		525 278 63
- - - -
- (-) 		45,500 405
-185 (-31.36%) 		590 274 112
- - - -
- (-) 		45,375 380
-185 (-32.74%) 		390 269 18
- - - -
- (-) 		45,250 360
-210 (-36.84%) 		490 292 56
- - - -
- (-) 		45,125 320
-230 (-41.82%) 		460 270 13
- - - -
- (-) 		45,000 335
-190 (-36.19%) 		520 233 585
- - - -
- (-) 		44,875 330
-235 (-41.59%) 		430 300 21
- - - -
- (-) 		44,750 305
-230 (-42.99%) 		440 256 64
- - - -
- (-) 		44,625 299
-101 (-25.25%) 		405 220 45
- - - -
- (-) 		44,500 298
-167 (-35.91%) 		455 215 119
- - - -
- (-) 		44,375 -
- (-) 		- - -
- - - -
- (-) 		44,250 281
-144 (-33.88%) 		385 203 37
- - - -
- (-) 		44,125 -
- (-) 		- - -
- - - -
- (-) 		44,000 271
-139 (-33.90%) 		400 185 394
- - - -
- (-) 		43,875 -
- (-) 		- - -
1 5,380 5,380 5,380
0 (0.00%) 		43,750 242
-188 (-43.72%) 		330 177 29
- - - -
- (-) 		43,625 -
- (-) 		- - -
1 5,570 5,570 5,570
-95 (-1.68%) 		43,500 230
-130 (-36.11%) 		330 160 143
- - - -
- (-) 		43,375 215
-83 (-27.85%) 		300 180 19
- - - -
- (-) 		43,250 217
-128 (-37.10%) 		227 156 51
- - - -
- (-) 		43,125 217
-88 (-28.85%) 		305 171 17
- - - -
- (-) 		43,000 211
-109 (-34.06%) 		320 147 516
- - - -
- (-) 		42,875 213
-97 (-31.29%) 		213 146 25
- - - -
- (-) 		42,750 187
-128 (-40.63%) 		298 141 35
- - - -
- (-) 		42,625 -
- (-) 		- - -
- - - -
- (-) 		42,500 182
-101 (-35.69%) 		282 132 90
- - - -
- (-) 		42,375 186
-112 (-37.58%) 		220 133 16
- - - -
- (-) 		42,250 173
-100 (-36.63%) 		181 147 13
- - - -
- (-) 		42,000 168
-87 (-34.12%) 		250 100 198
- - - -
- (-) 		41,750 161
-77 (-32.35%) 		210 115 22
- - - -
- (-) 		41,500 150
-96 (-39.02%) 		226 107 52
- - - -
- (-) 		41,250 145
-69 (-32.24%) 		198 104 15
- - - -
- (-) 		41,000 141
-65 (-31.55%) 		199 98 211
- - - -
- (-) 		40,750 99
-99 (-50.00%) 		168 99 8
- - - -
- (-) 		40,500 117
-66 (-36.07%) 		156 91 71
- - - -
- (-) 		40,250 113
-61 (-35.06%) 		120 87 11
- - - -
- (-) 		40,000 115
-55 (-32.35%) 		171 80 646
- - - -
- (-) 		39,750 103
-59 (-36.42%) 		160 78 14
- - - -
- (-) 		39,500 106
-44 (-29.33%) 		144 75 50
- - - -
- (-) 		39,250 100
-43 (-30.07%) 		100 73 13
- - - -
- (-) 		39,000 95
-45 (-32.14%) 		135 69 68
- - - -
- (-) 		38,750 133
-3 (-2.21%) 		133 133 1
- - - -
- (-) 		38,500 88
-39 (-30.71%) 		115 63 24
- - - -
- (-) 		38,250 85
-29 (-25.44%) 		103 64 5
- - - -
- (-) 		38,000 78
-41 (-34.45%) 		120 57 134
- - - -
- (-) 		37,750 75
-26 (-25.74%) 		92 71 3
- - - -
- (-) 		37,500 72
-36 (-33.33%) 		105 53 195
- - - -
- (-) 		37,250 60
-44 (-42.31%) 		90 51 15
- - - -
- (-) 		37,000 68
-30 (-30.61%) 		98 47 96
- - - -
- (-) 		36,750 82
-13 (-13.68%) 		82 82 1
- - - -
- (-) 		36,500 61
-28 (-31.46%) 		91 44 35
- - - -
- (-) 		36,250 54
-34 (-38.64%) 		54 50 21
- - - -
- (-) 		36,000 57
-26 (-31.33%) 		80 40 121
- - - -
- (-) 		35,750 40
-39 (-49.37%) 		71 40 5
- - - -
- (-) 		35,500 55
-29 (-34.52%) 		75 36 119
- - - -
- (-) 		35,250 41
-38 (-48.10%) 		44 34 30
- - - -
- (-) 		35,000 48
-22 (-31.43%) 		68 33 112
- - - -
- (-) 		34,750 36
-36 (-50.00%) 		37 32 4
- - - -
- (-) 		34,500 41
-23 (-35.94%) 		62 31 27
- - - -
- (-) 		34,250 38
-28 (-42.42%) 		59 30 21
- - - -
- (-) 		34,000 41
-19 (-31.67%) 		55 28 62
- - - -
- (-) 		33,750 37
-18 (-32.73%) 		52 27 11
- - - -
- (-) 		33,500 37
-17 (-31.48%) 		50 28 24
- - - -
- (-) 		33,250 37
-13 (-26.00%) 		49 30 22
- - - -
- (-) 		33,000 34
-14 (-29.17%) 		52 22 45
- - - -
- (-) 		32,750 -
- (-) 		- - -
- - - -
- (-) 		32,500 31
-13 (-29.55%) 		31 25 49
- - - -
- (-) 		32,250 29
-13 (-30.95%) 		41 25 19
- - - -
- (-) 		32,000 27
-14 (-34.15%) 		43 19 68
- - - -
- (-) 		31,750 18
-21 (-53.85%) 		32 18 12
- - - -
- (-) 		31,500 26
-11 (-29.73%) 		37 17 12
- - - -
- (-) 		31,250 18
-18 (-50.00%) 		34 18 2
- - - -
- (-) 		31,000 22
-12 (-35.29%) 		33 15 67
- - - -
- (-) 		30,750 28
-5 (-15.15%) 		28 28 1
- - - -
- (-) 		30,500 18
-15 (-45.45%) 		31 18 7
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 20
-8 (-28.57%) 		30 13 158
- - - -
- (-) 		29,750 15
-13 (-46.43%) 		25 15 2
- - - -
- (-) 		29,500 15
-7 (-31.82%) 		26 15 7
- - - -
- (-) 		29,250 13
-14 (-51.85%) 		24 13 4
- - - -
- (-) 		29,000 15
-10 (-40.00%) 		24 11 88
- - - -
- (-) 		28,750 10
-12 (-54.55%) 		23 10 9
- - - -
- (-) 		28,500 12
-9 (-42.86%) 		13 12 5
- - - -
- (-) 		28,250 20
-3 (-13.04%) 		21 20 2
- - - -
- (-) 		28,000 13
-8 (-38.10%) 		20 10 224
- - - -
- (-) 		27,750 19
-1 (-5.00%) 		19 19 1
- - - -
- (-) 		27,500 18
+4 (+28.57%) 		18 18 3
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 10
-7 (-41.18%) 		17 8 47
- - - -
- (-) 		26,750 10
- (-) 		10 10 2
- - - -
- (-) 		26,500 9
-4 (-30.77%) 		15 9 9
- - - -
- (-) 		26,250 9
-7 (-43.75%) 		12 4 4
- - - -
- (-) 		26,000 10
-3 (-23.08%) 		13 6 39
- - - -
- (-) 		25,750 8
-3 (-27.27%) 		11 8 4
- - - -
- (-) 		25,500 8
-5 (-38.46%) 		13 8 4
- - - -
- (-) 		25,250 12
0 (0.00%) 		12 10 4
- - - -
- (-) 		25,000 8
-3 (-27.27%) 		12 6 275
- - - -
- (-) 		24,750 11
- (-) 		11 11 1
- - - -
- (-) 		24,500 7
-1 (-12.50%) 		9 6 4
- - - -
- (-) 		24,250 9
+1 (+12.50%) 		11 9 4
- - - -
- (-) 		24,000 5
-4 (-44.44%) 		10 5 29
- - - -
- (-) 		23,750 6
-2 (-25.00%) 		6 6 20
- - - -
- (-) 		23,500 5
-4 (-44.44%) 		6 4 25
- - - -
- (-) 		23,250 5
-3 (-37.50%) 		5 5 30
- - - -
- (-) 		23,000 5
-3 (-37.50%) 		9 4 9
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 4
-4 (-50.00%) 		8 4 12
- - - -
- (-) 		22,250 5
-2 (-28.57%) 		7 5 11
- - - -
- (-) 		22,000 4
-4 (-50.00%) 		7 4 10
- - - -
- (-) 		21,750 4
- (-) 		4 3 40
- - - -
- (-) 		21,500 -
- (-) 		- - -
- - - -
- (-) 		21,250 6
- (-) 		6 5 2
- - - -
- (-) 		21,000 5
-1 (-16.67%) 		5 5 1
- - - -
- (-) 		20,750 -
- (-) 		- - -
- - - -
- (-) 		20,500 5
- (-) 		5 5 3
- - - -
- (-) 		20,250 3
-2 (-40.00%) 		3 3 5
- - - -
- (-) 		20,000 4
-2 (-33.33%) 		5 2 26
- - - -
- (-) 		19,750 3
-1 (-25.00%) 		5 3 27
- - - -
- (-) 		19,500 3
-2 (-40.00%) 		4 3 26
- - - -
- (-) 		19,250 4
- (-) 		4 4 3
- - - -
- (-) 		19,000 3
-1 (-25.00%) 		4 2 15
- - - -
- (-) 		18,750 3
- (-) 		3 3 9
- - - -
- (-) 		18,500 2
-1 (-33.33%) 		4 2 2
- - - -
- (-) 		18,250 4
- (-) 		4 4 3
- - - -
- (-) 		18,000 2
-2 (-50.00%) 		3 2 8
- - - -
- (-) 		17,750 2
-1 (-33.33%) 		3 2 3
- - - -
- (-) 		17,500 2
0 (0.00%) 		3 2 5
- - - -
- (-) 		17,250 2
0 (0.00%) 		2 2 2
- - - -
- (-) 		17,000 2
0 (0.00%) 		3 2 2
- - - -
- (-) 		16,750 -
- (-) 		- - -
- - - -
- (-) 		16,500 -
- (-) 		- - -
- - - -
- (-) 		16,250 -
- (-) 		- - -
- - - -
- (-) 		16,000 2
0 (0.00%) 		2 2 11
- - - -
- (-) 		15,750 -
- (-) 		- - -
- - - -
- (-) 		15,500 -
- (-) 		- - -
- - - -
- (-) 		15,250 -
- (-) 		- - -
- - - -
- (-) 		15,000 1
- (-) 		2 1 197
- - - -
- (-) 		14,750 1
- (-) 		1 1 5
- - - -
- (-) 		14,500 -
- (-) 		- - -
- - - -
- (-) 		14,250 -
- (-) 		- - -
- - - -
- (-) 		14,000 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		13,750 -
- (-) 		- - -
- - - -
- (-) 		13,500 1
- (-) 		1 1 5
- - - -
- (-) 		13,250 -
- (-) 		- - -
- - - -
- (-) 		13,000 1
0 (0.00%) 		1 1 9
- - - -
- (-) 		12,750 -
- (-) 		- - -
- - - -
- (-) 		12,500 -
- (-) 		- - -
- - - -
- (-) 		10,000 1
- (-) 		1 1 1

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＝金が続落、手じまい売りが続く
    商品
  2. 2
    ＮＹ金・銀市況＝大幅続落、米中通商合意見通しが圧迫
    商品
  3. 3
    ＮＹ金・銀市況＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  4. 4
    ＮＹ金・銀市況＝続伸、米中の通商合意で買い戻される
    商品
  5. 5
    東京金　NY金先下げ止まり
    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