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 | |
| - | - | - |
- - (-) |
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 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
42,750 |
- - (-) |
- | - | - |
| 6 | 1 | 1 |
1 0 (0.00%) |
42,500 |
- - (-) |
- | - | - |
| 20 | 1 | 1 |
1 0 (0.00%) |
42,250 |
- - (-) |
- | - | - |
| 87 | 1 | 1 |
1 0 (0.00%) |
42,000 |
- - (-) |
- | - | - |
| - | - | - |
- - (-) |
41,875 |
- - (-) |
- | - | - |
| 11 | 1 | 1 |
1 0 (0.00%) |
41,750 |
- - (-) |
- | - | - |
| 8 | 1 | 1 |
1 0 (0.00%) |
41,625 |
- - (-) |
- | - | - |
| 288 | 1 | 2 |
1 -1 (-50.00%) |
41,500 |
- - (-) |
- | - | - |
| 21 | 1 | 1 |
1 -1 (-50.00%) |
41,375 |
- - (-) |
- | - | - |
| 4 | 1 | 2 |
2 0 (0.00%) |
41,250 |
- - (-) |
- | - | - |
| 2 | 2 | 2 |
2 0 (0.00%) |
41,125 |
- - (-) |
- | - | - |
| 805 | 1 | 3 |
2 -1 (-33.33%) |
41,000 |
- - (-) |
- | - | - |
| 13 | 2 | 2 |
2 -1 (-33.33%) |
40,875 |
- - (-) |
- | - | - |
| 44 | 2 | 3 |
2 -2 (-50.00%) |
40,750 |
- - (-) |
- | - | - |
| 9 | 2 | 3 |
3 -1 (-25.00%) |
40,625 |
- - (-) |
- | - | - |
| 474 | 2 | 4 |
3 -2 (-40.00%) |
40,500 |
- - (-) |
- | - | - |
| 30 | 3 | 5 |
3 -2 (-40.00%) |
40,375 |
- - (-) |
- | - | - |
| 67 | 4 | 6 |
4 -4 (-50.00%) |
40,250 |
- - (-) |
- | - | - |
| 63 | 5 | 7 |
5 -2 (-28.57%) |
40,125 |
- - (-) |
- | - | - |
| 875 | 5 | 9 |
6 -4 (-40.00%) |
40,000 |
- - (-) |
- | - | - |
| 38 | 6 | 12 |
6 -6 (-50.00%) |
39,875 |
- - (-) |
- | - | - |
| 201 | 6 | 13 |
7 -8 (-53.33%) |
39,750 |
- - (-) |
- | - | - |
| 67 | 7 | 15 |
8 -10 (-55.56%) |
39,625 |
- - (-) |
- | - | - |
| 1074 | 8 | 19 |
9 -13 (-59.09%) |
39,500 |
- - (-) |
- | - | - |
| 54 | 12 | 23 |
12 -15 (-55.56%) |
39,375 |
- - (-) |
- | - | - |
| 242 | 12 | 29 |
13 -20 (-60.61%) |
39,250 |
- - (-) |
- | - | - |
| 87 | 15 | 33 |
15 -26 (-63.41%) |
39,125 |
- - (-) |
- | - | - |
| 1765 | 17 | 43 |
18 -31 (-63.27%) |
39,000 |
- - (-) |
- | - | - |
| 122 | 19 | 48 |
20 -39 (-66.10%) |
38,875 |
- - (-) |
- | - | - |
| 293 | 23 | 58 |
23 -56 (-70.89%) |
38,750 |
- - (-) |
- | - | - |
| 83 | 27 | 72 |
28 -59 (-67.82%) |
38,625 |
- - (-) |
- | - | - |
| 1118 | 31 | 91 |
33 -72 (-68.57%) |
38,500 |
- - (-) |
- | - | - |
| 250 | 36 | 100 |
38 -87 (-69.60%) |
38,375 |
- - (-) |
- | - | - |
| 291 | 42 | 120 |
45 -105 (-70.00%) |
38,250 |
- - (-) |
- | - | - |
| 82 | 50 | 140 |
52 -123 (-70.29%) |
38,125 |
- - (-) |
- | - | - |
| 1317 | 59 | 180 |
62 -143 (-69.76%) |
38,000 |
2,450 +1,250 (+104.17%) |
2,455 | 1,665 | 19 |
| 86 | 71 | 190 |
73 -157 (-68.26%) |
37,875 |
- - (-) |
- | - | - |
| 328 | 83 | 230 |
85 -215 (-71.67%) |
37,750 |
- - (-) |
- | - | - |
| 133 | 96 | 290 |
99 -221 (-69.06%) |
37,625 |
- - (-) |
- | - | - |
| 994 | 110 | 315 |
115 -260 (-69.33%) |
37,500 |
1,865 +1,045 (+127.44%) |
1,875 | 1,035 | 13 |
| 47 | 135 | 355 |
140 -285 (-67.06%) |
37,375 |
- - (-) |
- | - | - |
| 387 | 150 | 410 |
155 -300 (-65.93%) |
37,250 |
- - (-) |
- | - | - |
| 10 | 180 | 325 |
180 -345 (-65.71%) |
37,125 |
- - (-) |
- | - | - |
| 909 | 205 | 530 |
210 -390 (-65.00%) |
37,000 |
1,585 +960 (+153.60%) |
1,610 | 700 | 276 |
| 32 | 245 | 420 |
250 -430 (-63.24%) |
36,875 |
1,400 +835 (+147.79%) |
1,400 | 665 | 52 |
| 208 | 275 | 660 |
275 -510 (-64.97%) |
36,750 |
780 +280 (+56.00%) |
780 | 585 | 42 |
| - | - | - |
- - (-) |
36,625 |
710 +235 (+49.47%) |
710 | 680 | 2 |
| 476 | 355 | 730 |
355 -570 (-61.62%) |
36,500 |
1,180 +765 (+184.34%) |
1,275 | 480 | 678 |
| 27 | 395 | 650 |
395 - (-) |
36,375 |
1,135 +760 (+202.67%) |
1,135 | 440 | 135 |
| 138 | 455 | 785 |
460 - (-) |
36,250 |
1,085 +755 (+228.79%) |
1,110 | 405 | 93 |
| 63 | 515 | 645 |
525 - (-) |
36,125 |
980 +695 (+243.86%) |
980 | 405 | 7 |
| 381 | 555 | 920 |
555 -720 (-56.47%) |
36,000 |
915 +620 (+210.17%) |
985 | 330 | 1284 |
| 2 | 610 | 615 |
610 - (-) |
35,875 |
720 +450 (+166.67%) |
720 | 320 | 21 |
| 152 | 675 | 865 |
675 - (-) |
35,750 |
800 +565 (+240.43%) |
855 | 265 | 216 |
| - | - | - |
- - (-) |
35,625 |
700 +490 (+233.33%) |
720 | 245 | 19 |
| 15 | 850 | 885 |
850 - (-) |
35,500 |
680 +490 (+257.89%) |
740 | 220 | 877 |
| - | - | - |
- - (-) |
35,375 |
585 +415 (+244.12%) |
585 | 220 | 5 |
| - | - | - |
- - (-) |
35,250 |
580 +425 (+274.19%) |
620 | 180 | 331 |
| - | - | - |
- - (-) |
35,125 |
510 +385 (+308.00%) |
510 | 170 | 34 |
| - | - | - |
- - (-) |
35,000 |
495 +370 (+296.00%) |
560 | 145 | 2043 |
| - | - | - |
- - (-) |
34,875 |
200 +103 (+106.19%) |
225 | 135 | 27 |
| - | - | - |
- - (-) |
34,750 |
430 +330 (+330.00%) |
440 | 120 | 385 |
| - | - | - |
- - (-) |
34,500 |
355 +273 (+332.93%) |
405 | 96 | 1007 |
| - | - | - |
- - (-) |
34,250 |
300 +234 (+354.55%) |
350 | 78 | 356 |
| 1 | 2,055 | 2,055 |
2,055 - (-) |
34,000 |
250 +196 (+362.96%) |
305 | 63 | 1703 |
| - | - | - |
- - (-) |
33,750 |
210 +170 (+425.00%) |
230 | 53 | 214 |
| - | - | - |
- - (-) |
33,500 |
175 +139 (+386.11%) |
220 | 43 | 710 |
| - | - | - |
- - (-) |
33,250 |
150 +124 (+476.92%) |
175 | 36 | 471 |
| - | - | - |
- - (-) |
33,000 |
125 +99 (+380.77%) |
160 | 30 | 1114 |
| - | - | - |
- - (-) |
32,750 |
110 +90 (+450.00%) |
135 | 26 | 198 |
| - | - | - |
- - (-) |
32,500 |
92 +73 (+384.21%) |
115 | 22 | 429 |
| - | - | - |
- - (-) |
32,250 |
82 +67 (+446.67%) |
93 | 21 | 159 |
| - | - | - |
- - (-) |
32,000 |
68 +54 (+385.71%) |
89 | 17 | 1086 |
| - | - | - |
- - (-) |
31,750 |
60 +48 (+400.00%) |
74 | 15 | 141 |
| - | - | - |
- - (-) |
31,500 |
54 +41 (+315.38%) |
67 | 14 | 236 |
| - | - | - |
- - (-) |
31,250 |
46 +34 (+283.33%) |
47 | 13 | 121 |
| - | - | - |
- - (-) |
31,000 |
41 +30 (+272.73%) |
51 | 10 | 655 |
| - | - | - |
- - (-) |
30,750 |
36 +28 (+350.00%) |
45 | 10 | 113 |
| - | - | - |
- - (-) |
30,500 |
32 +23 (+255.56%) |
40 | 9 | 237 |
| - | - | - |
- - (-) |
30,250 |
28 +21 (+300.00%) |
31 | 16 | 61 |
| - | - | - |
- - (-) |
30,000 |
26 +20 (+333.33%) |
32 | 7 | 691 |
| - | - | - |
- - (-) |
29,750 |
24 +17 (+242.86%) |
27 | 7 | 79 |
| - | - | - |
- - (-) |
29,500 |
21 +15 (+250.00%) |
26 | 7 | 117 |
| - | - | - |
- - (-) |
29,250 |
17 +11 (+183.33%) |
22 | 7 | 49 |
| - | - | - |
- - (-) |
29,000 |
18 +14 (+350.00%) |
23 | 6 | 439 |
| - | - | - |
- - (-) |
28,750 |
17 +12 (+240.00%) |
20 | 6 | 66 |
| - | - | - |
- - (-) |
28,500 |
16 +12 (+300.00%) |
17 | 5 | 257 |
| - | - | - |
- - (-) |
28,250 |
14 +10 (+250.00%) |
17 | 6 | 118 |
| - | - | - |
- - (-) |
28,000 |
14 +9 (+180.00%) |
16 | 5 | 344 |
| - | - | - |
- - (-) |
27,750 |
10 +6 (+150.00%) |
14 | 4 | 41 |
| - | - | - |
- - (-) |
27,500 |
11 +8 (+266.67%) |
13 | 4 | 146 |
| - | - | - |
- - (-) |
27,000 |
10 +7 (+233.33%) |
12 | 3 | 214 |
| - | - | - |
- - (-) |
26,000 |
8 +6 (+300.00%) |
9 | 2 | 271 |
| - | - | - |
- - (-) |
25,000 |
6 +4 (+200.00%) |
7 | 2 | 316 |
| - | - | - |
- - (-) |
24,000 |
4 +2 (+100.00%) |
6 | 2 | 117 |
| - | - | - |
- - (-) |
23,000 |
3 +2 (+200.00%) |
5 | 1 | 151 |
| - | - | - |
- - (-) |
22,000 |
3 +2 (+200.00%) |
4 | 1 | 83 |
| - | - | - |
- - (-) |
21,000 |
2 +1 (+100.00%) |
3 | 1 | 70 |
| - | - | - |
- - (-) |
20,000 |
2 +1 (+100.00%) |
2 | 1 | 107 |
| - | - | - |
- - (-) |
19,000 |
2 +1 (+100.00%) |
2 | 1 | 14 |
| - | - | - |
- - (-) |
18,000 |
1 - (-) |
1 | 1 | 141 |
| - | - | - |
- - (-) |
17,000 |
1 - (-) |
1 | 1 | 56 |
| - | - | - |
- - (-) |
16,000 |
1 - (-) |
1 | 1 | 66 |
| - | - | - |
- - (-) |
15,000 |
1 - (-) |
1 | 1 | 5 |
| - | - | - |
- - (-) |
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
おすすめ情報
アクセス増減率ランキング
-
1銀先物 +51.50%
-
2LNG（プラッツJKM）先物 +40.21%
-
3ロンドン金 +39.82%
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
