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
- - - -
- (-) 		66,000 -
- (-) 		- - -
- - - -
- (-) 		65,000 -
- (-) 		- - -
- - - -
- (-) 		64,000 -
- (-) 		- - -
- - - -
- (-) 		63,000 -
- (-) 		- - -
- - - -
- (-) 		62,500 -
- (-) 		- - -
- - - -
- (-) 		62,000 -
- (-) 		- - -
27 1 1 1
0 (0.00%) 		61,000 -
- (-) 		- - -
233 1 2 1
0 (0.00%) 		60,000 -
- (-) 		- - -
- - - -
- (-) 		59,500 -
- (-) 		- - -
1 1 1 1
0 (0.00%) 		59,000 -
- (-) 		- - -
5 1 2 1
-1 (-50.00%) 		58,500 -
- (-) 		- - -
5 2 2 2
0 (0.00%) 		58,000 -
- (-) 		- - -
3 2 2 2
-1 (-33.33%) 		57,500 -
- (-) 		- - -
79 2 3 2
-1 (-33.33%) 		57,000 -
- (-) 		- - -
7 3 4 3
-1 (-25.00%) 		56,500 -
- (-) 		- - -
24 4 4 4
-1 (-20.00%) 		56,000 -
- (-) 		- - -
27 5 6 6
-1 (-14.29%) 		55,500 -
- (-) 		- - -
86 6 9 6
-1 (-14.29%) 		55,000 -
- (-) 		- - -
32 10 11 10
0 (0.00%) 		54,500 -
- (-) 		- - -
4 12 12 12
+1 (+9.09%) 		54,375 -
- (-) 		- - -
9 12 14 12
+1 (+9.09%) 		54,250 -
- (-) 		- - -
1 14 14 14
+2 (+16.67%) 		54,125 -
- (-) 		- - -
61 11 16 12
-1 (-7.69%) 		54,000 -
- (-) 		- - -
3 17 18 18
+1 (+5.88%) 		53,875 -
- (-) 		- - -
12 15 19 15
-3 (-16.67%) 		53,750 -
- (-) 		- - -
- - - -
- (-) 		53,625 -
- (-) 		- - -
44 19 24 22
+3 (+15.79%) 		53,500 -
- (-) 		- - -
4 22 25 25
-5 (-16.67%) 		53,375 -
- (-) 		- - -
10 24 28 27
+5 (+22.73%) 		53,250 -
- (-) 		- - -
5 24 29 24
0 (0.00%) 		53,125 -
- (-) 		- - -
97 26 36 26
-1 (-3.70%) 		53,000 -
- (-) 		- - -
10 31 40 31
0 (0.00%) 		52,875 -
- (-) 		- - -
9 34 44 38
+5 (+15.15%) 		52,750 -
- (-) 		- - -
11 46 50 46
+6 (+15.00%) 		52,625 -
- (-) 		- - -
86 41 57 45
+5 (+12.50%) 		52,500 -
- (-) 		- - -
4 63 63 63
-15 (-19.23%) 		52,375 -
- (-) 		- - -
11 60 71 60
+9 (+17.65%) 		52,250 -
- (-) 		- - -
- - - -
- (-) 		52,125 -
- (-) 		- - -
132 65 92 65
0 (0.00%) 		52,000 -
- (-) 		- - -
2 100 100 100
+25 (+33.33%) 		51,875 -
- (-) 		- - -
9 100 120 100
+20 (+25.00%) 		51,750 -
- (-) 		- - -
5 115 126 115
+15 (+15.00%) 		51,625 -
- (-) 		- - -
50 107 150 108
+5 (+4.85%) 		51,500 -
- (-) 		- - -
1 116 116 116
-3 (-2.52%) 		51,375 -
- (-) 		- - -
2 141 160 160
+26 (+19.40%) 		51,250 -
- (-) 		- - -
- - - -
- (-) 		51,125 -
- (-) 		- - -
186 168 245 200
+30 (+17.65%) 		51,000 1,620
-320 (-16.49%) 		1,620 1,580 5
- - - -
- (-) 		50,875 -
- (-) 		- - -
9 230 298 230
-5 (-2.13%) 		50,750 -
- (-) 		- - -
1 345 345 345
+79 (+29.70%) 		50,625 -
- (-) 		- - -
48 270 375 310
+34 (+12.32%) 		50,500 1,280
-420 (-24.71%) 		1,280 1,280 1
1 400 400 400
+80 (+25.00%) 		50,375 -
- (-) 		- - -
79 355 475 400
+55 (+15.94%) 		50,250 -
- (-) 		- - -
3 470 510 510
+50 (+10.87%) 		50,125 1,180
- (-) 		1,180 1,180 1
94 445 595 500
+70 (+16.28%) 		50,000 880
-260 (-22.81%) 		1,000 880 15
1 570 570 570
+35 (+6.54%) 		49,875 -
- (-) 		- - -
6 560 690 690
+155 (+28.97%) 		49,750 855
-135 (-13.64%) 		895 855 2
1 745 745 745
+150 (+25.21%) 		49,625 -
- (-) 		- - -
11 675 820 685
+35 (+5.38%) 		49,500 760
-95 (-11.11%) 		790 710 15
1 745 745 745
0 (0.00%) 		49,375 -
- (-) 		- - -
2 915 920 920
+55 (+6.36%) 		49,250 550
-185 (-25.17%) 		645 550 7
- - - -
- (-) 		49,125 -
- (-) 		- - -
3 980 1,110 1,110
+190 (+20.65%) 		49,000 505
-135 (-21.09%) 		600 460 53
- - - -
- (-) 		48,875 -
- (-) 		- - -
1 1,190 1,190 1,190
+25 (+2.15%) 		48,750 435
-115 (-20.91%) 		435 435 1
- - - -
- (-) 		48,625 410
-100 (-19.61%) 		435 370 7
- - - -
- (-) 		48,500 400
-75 (-15.79%) 		450 325 40
- - - -
- (-) 		48,375 -
- (-) 		- - -
1 1,450 1,450 1,450
-15 (-1.02%) 		48,250 315
-95 (-23.17%) 		395 290 147
- - - -
- (-) 		48,125 287
-88 (-23.47%) 		291 287 5
8 1,650 1,930 1,700
+45 (+2.72%) 		48,000 251
-99 (-28.29%) 		340 235 141
- - - -
- (-) 		47,875 244
-76 (-23.75%) 		244 244 2
- - - -
- (-) 		47,750 225
-90 (-28.57%) 		259 225 8
- - - -
- (-) 		47,625 225
-53 (-19.06%) 		225 208 5
- - - -
- (-) 		47,500 170
-100 (-37.04%) 		250 166 92
- - - -
- (-) 		47,375 -
- (-) 		- - -
- - - -
- (-) 		47,250 166
-70 (-29.66%) 		216 150 17
- - - -
- (-) 		47,125 154
-181 (-54.03%) 		154 154 2
- - - -
- (-) 		47,000 149
-58 (-28.02%) 		194 124 72
- - - -
- (-) 		46,875 -
- (-) 		- - -
- - - -
- (-) 		46,750 -
- (-) 		- - -
- - - -
- (-) 		46,625 125
-110 (-46.81%) 		125 125 1
- - - -
- (-) 		46,500 110
-52 (-32.10%) 		144 103 25
- - - -
- (-) 		46,375 -
- (-) 		- - -
- - - -
- (-) 		46,250 96
-40 (-29.41%) 		96 96 2
- - - -
- (-) 		46,125 -
- (-) 		- - -
2 3,570 3,580 3,580
-170 (-4.53%) 		46,000 73
-54 (-42.52%) 		118 70 131
- - - -
- (-) 		45,875 90
-47 (-34.31%) 		90 90 1
- - - -
- (-) 		45,750 -
- (-) 		- - -
- - - -
- (-) 		45,625 80
- (-) 		80 80 1
- - - -
- (-) 		45,500 67
-34 (-33.66%) 		92 62 25
- - - -
- (-) 		45,375 75
-24 (-24.24%) 		75 75 1
1 4,280 4,280 4,280
- (-) 		45,250 70
-21 (-23.08%) 		82 70 3
- - - -
- (-) 		45,125 64
-17 (-20.99%) 		69 64 2
- - - -
- (-) 		45,000 62
-23 (-27.06%) 		76 51 161
- - - -
- (-) 		44,875 51
-85 (-62.50%) 		64 51 11
- - - -
- (-) 		44,750 55
-12 (-17.91%) 		58 55 2
- - - -
- (-) 		44,625 53
-22 (-29.33%) 		68 53 7
- - - -
- (-) 		44,500 45
-20 (-30.77%) 		56 42 31
- - - -
- (-) 		44,375 48
-18 (-27.27%) 		61 48 3
- - - -
- (-) 		44,250 39
-27 (-40.91%) 		47 39 5
- - - -
- (-) 		44,125 -
- (-) 		- - -
- - - -
- (-) 		44,000 40
-20 (-33.33%) 		52 37 52
- - - -
- (-) 		43,875 41
-16 (-28.07%) 		41 40 3
- - - -
- (-) 		43,750 37
-16 (-30.19%) 		47 37 3
- - - -
- (-) 		43,625 -
- (-) 		- - -
- - - -
- (-) 		43,500 38
-12 (-24.00%) 		44 31 26
- - - -
- (-) 		43,375 -
- (-) 		- - -
- - - -
- (-) 		43,250 33
-5 (-13.16%) 		37 33 3
- - - -
- (-) 		43,125 31
- (-) 		33 31 3
- - - -
- (-) 		43,000 32
-12 (-27.27%) 		40 27 48
- - - -
- (-) 		42,875 29
-10 (-25.64%) 		29 29 2
- - - -
- (-) 		42,750 29
-10 (-25.64%) 		30 29 2
- - - -
- (-) 		42,625 29
-11 (-27.50%) 		29 29 1
- - - -
- (-) 		42,500 23
-14 (-37.84%) 		33 23 24
- - - -
- (-) 		42,375 -
- (-) 		- - -
- - - -
- (-) 		42,250 24
-10 (-29.41%) 		30 24 8
- - - -
- (-) 		42,000 25
-8 (-24.24%) 		30 22 48
- - - -
- (-) 		41,750 22
-6 (-21.43%) 		23 21 8
- - - -
- (-) 		41,500 19
-9 (-32.14%) 		21 19 4
- - - -
- (-) 		41,250 19
-7 (-26.92%) 		19 19 2
- - - -
- (-) 		41,000 17
-8 (-32.00%) 		20 16 27
- - - -
- (-) 		40,750 16
-6 (-27.27%) 		16 15 2
- - - -
- (-) 		40,500 16
-4 (-20.00%) 		17 15 11
- - - -
- (-) 		40,250 15
-6 (-28.57%) 		15 15 1
- - - -
- (-) 		40,000 13
-6 (-31.58%) 		16 12 78
- - - -
- (-) 		39,750 13
-3 (-18.75%) 		13 13 1
- - - -
- (-) 		39,500 11
-5 (-31.25%) 		12 11 4
- - - -
- (-) 		39,250 -
- (-) 		- - -
- - - -
- (-) 		39,000 9
-5 (-35.71%) 		14 9 64
- - - -
- (-) 		38,750 10
-3 (-23.08%) 		10 10 1
- - - -
- (-) 		38,500 9
-2 (-18.18%) 		10 9 9
- - - -
- (-) 		38,250 10
0 (0.00%) 		11 7 7
- - - -
- (-) 		38,000 8
-3 (-27.27%) 		10 6 80
- - - -
- (-) 		37,750 9
-1 (-10.00%) 		9 9 1
- - - -
- (-) 		37,500 7
-3 (-30.00%) 		7 7 4
- - - -
- (-) 		37,250 6
-2 (-25.00%) 		6 6 1
- - - -
- (-) 		37,000 6
-2 (-25.00%) 		8 6 17
- - - -
- (-) 		36,750 6
-2 (-25.00%) 		7 5 9
- - - -
- (-) 		36,500 5
-2 (-28.57%) 		5 5 8
- - - -
- (-) 		36,250 5
-1 (-16.67%) 		5 5 11
- - - -
- (-) 		36,000 5
-2 (-28.57%) 		7 5 95
- - - -
- (-) 		35,750 4
-2 (-33.33%) 		4 4 2
- - - -
- (-) 		35,500 4
-3 (-42.86%) 		6 4 24
- - - -
- (-) 		35,250 5
0 (0.00%) 		5 4 12
- - - -
- (-) 		35,000 5
0 (0.00%) 		5 3 70
- - - -
- (-) 		34,750 4
-5 (-55.56%) 		4 4 1
- - - -
- (-) 		34,500 5
0 (0.00%) 		5 3 13
- - - -
- (-) 		34,250 4
-4 (-50.00%) 		5 4 11
- - - -
- (-) 		34,000 3
-2 (-40.00%) 		4 3 24
- - - -
- (-) 		33,750 -
- (-) 		- - -
- - - -
- (-) 		33,500 3
0 (0.00%) 		3 3 4
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 2
-1 (-33.33%) 		3 2 17
- - - -
- (-) 		32,750 2
-4 (-66.67%) 		2 2 1
- - - -
- (-) 		32,500 2
-1 (-33.33%) 		2 2 13
- - - -
- (-) 		32,250 2
-3 (-60.00%) 		2 2 3
- - - -
- (-) 		32,000 2
-1 (-33.33%) 		2 2 28
- - - -
- (-) 		31,750 2
-1 (-33.33%) 		2 2 2
- - - -
- (-) 		31,500 -
- (-) 		- - -
- - - -
- (-) 		31,250 -
- (-) 		- - -
- - - -
- (-) 		31,000 2
0 (0.00%) 		2 2 30
- - - -
- (-) 		30,750 -
- (-) 		- - -
- - - -
- (-) 		30,500 -
- (-) 		- - -
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 2
+1 (+100.00%) 		2 2 2
- - - -
- (-) 		29,750 2
-1 (-33.33%) 		2 2 1
- - - -
- (-) 		29,500 -
- (-) 		- - -
- - - -
- (-) 		29,250 -
- (-) 		- - -
- - - -
- (-) 		29,000 1
-1 (-50.00%) 		1 1 3
- - - -
- (-) 		28,750 -
- (-) 		- - -
- - - -
- (-) 		28,500 -
- (-) 		- - -
- - - -
- (-) 		28,250 -
- (-) 		- - -
- - - -
- (-) 		28,000 1
-1 (-50.00%) 		1 1 29
- - - -
- (-) 		27,750 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		27,500 1
0 (0.00%) 		1 1 11
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 1
0 (0.00%) 		1 1 40
- - - -
- (-) 		26,750 -
- (-) 		- - -
- - - -
- (-) 		26,500 -
- (-) 		- - -
- - - -
- (-) 		26,250 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		26,000 1
0 (0.00%) 		1 1 9
- - - -
- (-) 		25,750 -
- (-) 		- - -
- - - -
- (-) 		25,500 -
- (-) 		- - -
- - - -
- (-) 		25,250 -
- (-) 		- - -
- - - -
- (-) 		25,000 1
0 (0.00%) 		1 1 16
- - - -
- (-) 		24,750 -
- (-) 		- - -
- - - -
- (-) 		24,500 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		24,250 1
0 (0.00%) 		1 1 5
- - - -
- (-) 		24,000 1
0 (0.00%) 		1 1 4
- - - -
- (-) 		23,750 -
- (-) 		- - -
- - - -
- (-) 		23,500 -
- (-) 		- - -
- - - -
- (-) 		23,250 -
- (-) 		- - -
- - - -
- (-) 		23,000 -
- (-) 		- - -
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 -
- (-) 		- - -
- - - -
- (-) 		22,250 -
- (-) 		- - -
- - - -
- (-) 		22,000 -
- (-) 		- - -
- - - -
- (-) 		21,750 -
- (-) 		- - -
- - - -
- (-) 		21,500 -
- (-) 		- - -
- - - -
- (-) 		21,250 -
- (-) 		- - -
- - - -
- (-) 		21,000 -
- (-) 		- - -
- - - -
- (-) 		20,750 -
- (-) 		- - -
- - - -
- (-) 		20,500 -
- (-) 		- - -
- - - -
- (-) 		20,250 -
- (-) 		- - -
- - - -
- (-) 		20,000 -
- (-) 		- - -
- - - -
- (-) 		19,750 -
- (-) 		- - -
- - - -
- (-) 		19,500 -
- (-) 		- - -
- - - -
- (-) 		19,250 -
- (-) 		- - -
- - - -
- (-) 		19,000 -
- (-) 		- - -
- - - -
- (-) 		18,750 -
- (-) 		- - -
- - - -
- (-) 		18,500 -
- (-) 		- - -
- - - -
- (-) 		18,250 -
- (-) 		- - -
- - - -
- (-) 		18,000 -
- (-) 		- - -
- - - -
- (-) 		17,750 -
- (-) 		- - -
- - - -
- (-) 		17,500 -
- (-) 		- - -
- - - -
- (-) 		17,250 -
- (-) 		- - -
- - - -
- (-) 		17,000 -
- (-) 		- - -
- - - -
- (-) 		16,750 -
- (-) 		- - -
- - - -
- (-) 		16,500 -
- (-) 		- - -
- - - -
- (-) 		16,250 -
- (-) 		- - -
- - - -
- (-) 		16,000 -
- (-) 		- - -
- - - -
- (-) 		15,750 -
- (-) 		- - -
- - - -
- (-) 		15,500 -
- (-) 		- - -
- - - -
- (-) 		15,250 -
- (-) 		- - -
- - - -
- (-) 		15,000 -
- (-) 		- - -
- - - -
- (-) 		14,750 -
- (-) 		- - -
- - - -
- (-) 		14,500 -
- (-) 		- - -
- - - -
- (-) 		14,250 -
- (-) 		- - -
- - - -
- (-) 		14,000 -
- (-) 		- - -
- - - -
- (-) 		13,750 -
- (-) 		- - -
- - - -
- (-) 		13,500 -
- (-) 		- - -
- - - -
- (-) 		13,250 -
- (-) 		- - -
- - - -
- (-) 		13,000 -
- (-) 		- - -
- - - -
- (-) 		12,750 -
- (-) 		- - -
- - - -
- (-) 		12,500 -
- (-) 		- - -
- - - -
- (-) 		10,000 -
- (-) 		- - -

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＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  2. 2
    ＮＹ金・銀市況＝反発、金は安値拾いの買いが支援
    商品
  3. 3
    ＮＹ金・銀市況＝大幅続伸、米政府機関再開期待で利下げ観測
    商品
  4. 4
    ＮＹ金・銀市況＝金が反発、労働市場の減速もドル高で上げ一服
    商品
  5. 5
    ＮＹ金・銀市況＝金が続落、米利下げ観測後退が圧迫
    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