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 | |
| - | - | - |
- - (-) |
57,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
56,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
55,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
54,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
53,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
52,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
51,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
50,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
49,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
48,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
47,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
46,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
46,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
45,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
44,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
43,000 |
- - (-) |
- | - | - |
| 2 | 1 | 1 |
1 0 (0.00%) |
42,750 |
- - (-) |
- | - | - |
| 1 | 1 | 1 |
1 0 (0.00%) |
42,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,125 |
- - (-) |
- | - | - |
| 30 | 1 | 1 |
1 0 (0.00%) |
42,000 |
- - (-) |
- | - | - |
| 2 | 1 | 1 |
1 0 (0.00%) |
41,875 |
- - (-) |
- | - | - |
| 9 | 1 | 1 |
1 0 (0.00%) |
41,750 |
- - (-) |
- | - | - |
| 1 | 2 | 2 |
2 0 (0.00%) |
41,625 |
- - (-) |
- | - | - |
| 15 | 1 | 2 |
2 +1 (+100.00%) |
41,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
41,375 |
- - (-) |
- | - | - |
| 1 | 2 | 2 |
2 0 (0.00%) |
41,250 |
- - (-) |
- | - | - |
| 2 | 3 | 3 |
3 0 (0.00%) |
41,125 |
- - (-) |
- | - | - |
| 40 | 4 | 7 |
7 +3 (+75.00%) |
41,000 |
- - (-) |
- | - | - |
| 1 | 7 | 7 |
7 +2 (+40.00%) |
40,875 |
- - (-) |
- | - | - |
| 27 | 9 | 11 |
11 +2 (+22.22%) |
40,750 |
- - (-) |
- | - | - |
| 14 | 13 | 17 |
17 +5 (+41.67%) |
40,625 |
- - (-) |
- | - | - |
| 131 | 20 | 27 |
27 +6 (+28.57%) |
40,500 |
- - (-) |
- | - | - |
| 11 | 31 | 40 |
40 +8 (+25.00%) |
40,375 |
- - (-) |
- | - | - |
| 55 | 49 | 63 |
61 +10 (+19.61%) |
40,250 |
530 +5 (+0.95%) |
530 | 530 | 1 |
| 4 | 90 | 95 |
90 +12 (+15.38%) |
40,125 |
- - (-) |
- | - | - |
| 74 | 110 | 140 |
135 +25 (+22.73%) |
40,000 |
300 -10 (-3.23%) |
300 | 280 | 16 |
| 17 | 155 | 195 |
190 +10 (+5.56%) |
39,875 |
245 +5 (+2.08%) |
245 | 215 | 15 |
| 28 | 220 | 265 |
260 +15 (+6.12%) |
39,750 |
175 -20 (-10.26%) |
185 | 165 | 8 |
| - | - | - |
- - (-) |
39,625 |
- - (-) |
- | - | - |
| 2 | 420 | 430 |
420 +30 (+7.69%) |
39,500 |
93 -22 (-19.13%) |
110 | 90 | 41 |
| - | - | - |
- - (-) |
39,375 |
82 +2 (+2.50%) |
82 | 67 | 17 |
| - | - | - |
- - (-) |
39,250 |
52 -8 (-13.33%) |
57 | 50 | 25 |
| - | - | - |
- - (-) |
39,125 |
40 -11 (-21.57%) |
42 | 38 | 4 |
| 4 | 865 | 890 |
865 +35 (+4.22%) |
39,000 |
30 -8 (-21.05%) |
35 | 27 | 131 |
| - | - | - |
- - (-) |
38,875 |
24 -2 (-7.69%) |
24 | 21 | 12 |
| - | - | - |
- - (-) |
38,750 |
17 -6 (-26.09%) |
20 | 16 | 63 |
| - | - | - |
- - (-) |
38,625 |
13 -4 (-23.53%) |
15 | 13 | 16 |
| 1 | 1,350 | 1,350 |
1,350 +75 (+5.88%) |
38,500 |
11 -3 (-21.43%) |
13 | 9 | 71 |
| - | - | - |
- - (-) |
38,375 |
8 -2 (-20.00%) |
8 | 8 | 11 |
| - | - | - |
- - (-) |
38,250 |
7 -2 (-22.22%) |
7 | 6 | 27 |
| - | - | - |
- - (-) |
38,125 |
5 -4 (-44.44%) |
7 | 5 | 21 |
| - | - | - |
- - (-) |
38,000 |
4 -2 (-33.33%) |
5 | 4 | 36 |
| - | - | - |
- - (-) |
37,875 |
5 0 (0.00%) |
5 | 5 | 85 |
| - | - | - |
- - (-) |
37,750 |
4 0 (0.00%) |
4 | 3 | 6 |
| - | - | - |
- - (-) |
37,625 |
3 -1 (-25.00%) |
3 | 3 | 6 |
| - | - | - |
- - (-) |
37,500 |
2 -1 (-33.33%) |
3 | 2 | 36 |
| - | - | - |
- - (-) |
37,375 |
2 -1 (-33.33%) |
2 | 2 | 18 |
| - | - | - |
- - (-) |
37,250 |
2 -1 (-33.33%) |
2 | 2 | 20 |
| - | - | - |
- - (-) |
37,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
37,000 |
2 0 (0.00%) |
2 | 1 | 58 |
| - | - | - |
- - (-) |
36,875 |
2 -1 (-33.33%) |
2 | 2 | 2 |
| - | - | - |
- - (-) |
36,750 |
2 0 (0.00%) |
2 | 2 | 1 |
| - | - | - |
- - (-) |
36,625 |
2 -1 (-33.33%) |
2 | 2 | 2 |
| - | - | - |
- - (-) |
36,500 |
1 -1 (-50.00%) |
2 | 1 | 34 |
| - | - | - |
- - (-) |
36,375 |
1 0 (0.00%) |
1 | 1 | 26 |
| - | - | - |
- - (-) |
36,250 |
1 -1 (-50.00%) |
2 | 1 | 34 |
| - | - | - |
- - (-) |
36,125 |
1 -1 (-50.00%) |
2 | 1 | 49 |
| - | - | - |
- - (-) |
36,000 |
1 0 (0.00%) |
1 | 1 | 90 |
| - | - | - |
- - (-) |
35,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,500 |
1 0 (0.00%) |
1 | 1 | 5 |
| - | - | - |
- - (-) |
35,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
35,000 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
34,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,750 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
34,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,500 |
1 0 (0.00%) |
1 | 1 | 8 |
| - | - | - |
- - (-) |
34,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
34,000 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
33,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,250 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
33,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
33,000 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
32,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,625 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,375 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,125 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
32,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,875 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,750 |
1 0 (0.00%) |
1 | 1 | 2 |
| - | - | - |
- - (-) |
31,625 |
1 0 (0.00%) |
1 | 1 | 1 |
| - | - | - |
- - (-) |
31,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
31,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
30,000 |
1 0 (0.00%) |
1 | 1 | 3 |
| - | - | - |
- - (-) |
29,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
29,000 |
1 0 (0.00%) |
1 | 1 | 4 |
| - | - | - |
- - (-) |
28,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
28,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,750 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,500 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,250 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
27,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
26,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
25,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
24,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
23,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
22,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
21,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
20,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
19,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
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
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オプションセミナー情報
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
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
-
1金標準先物 +11.83%
-
2パラジウム先物 +9.18%
-
3JPX日経インデックス400先物 +8.01%
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
-
移動平均線
-
MACD
-
ストキャスティクス
-
一目均衡表
-
RSI（相対力指数）
-
ボリンジャーバンド
-
移動平均線大循環分析
-
特別寄稿
ニュースアクセスランキング
-
1
-
2
-
3
-
4
-
5
関連サイト
投資・お金について学ぶ入門サイト
