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
- - - -
- (-) 		75,000 -
- (-) 		- - -
- - - -
- (-) 		72,500 -
- (-) 		- - -
- - - -
- (-) 		70,000 -
- (-) 		- - -
- - - -
- (-) 		69,500 -
- (-) 		- - -
- - - -
- (-) 		69,000 -
- (-) 		- - -
- - - -
- (-) 		68,500 -
- (-) 		- - -
- - - -
- (-) 		68,000 -
- (-) 		- - -
- - - -
- (-) 		67,500 -
- (-) 		- - -
3 1 1 1
0 (0.00%) 		67,000 -
- (-) 		- - -
146 1 1 1
0 (0.00%) 		66,500 -
- (-) 		- - -
202 1 2 1
-1 (-50.00%) 		66,000 -
- (-) 		- - -
13 1 1 1
-1 (-50.00%) 		65,500 -
- (-) 		- - -
29 1 1 1
-1 (-50.00%) 		65,000 -
- (-) 		- - -
4 2 2 2
0 (0.00%) 		64,500 -
- (-) 		- - -
78 1 3 1
-1 (-50.00%) 		64,000 -
- (-) 		- - -
58 2 3 2
-1 (-33.33%) 		63,500 -
- (-) 		- - -
320 2 5 2
-1 (-33.33%) 		63,000 -
- (-) 		- - -
25 3 6 3
-2 (-40.00%) 		62,500 -
- (-) 		- - -
482 4 10 4
-5 (-55.56%) 		62,000 -
- (-) 		- - -
1 6 6 6
-3 (-33.33%) 		61,875 -
- (-) 		- - -
1 5 5 5
-5 (-50.00%) 		61,750 -
- (-) 		- - -
- - - -
- (-) 		61,625 -
- (-) 		- - -
30 6 12 6
-6 (-50.00%) 		61,500 -
- (-) 		- - -
1 9 9 9
-3 (-25.00%) 		61,375 -
- (-) 		- - -
119 8 12 8
-4 (-33.33%) 		61,250 -
- (-) 		- - -
- - - -
- (-) 		61,125 -
- (-) 		- - -
170 9 19 9
-13 (-59.09%) 		61,000 -
- (-) 		- - -
2 15 16 15
-5 (-25.00%) 		60,875 -
- (-) 		- - -
5 10 12 10
-10 (-50.00%) 		60,750 -
- (-) 		- - -
13 11 21 11
-18 (-62.07%) 		60,625 -
- (-) 		- - -
72 11 31 11
-21 (-65.63%) 		60,500 -
- (-) 		- - -
13 16 29 16
-16 (-50.00%) 		60,375 -
- (-) 		- - -
20 15 35 15
-28 (-65.12%) 		60,250 -
- (-) 		- - -
3 18 32 18
-18 (-50.00%) 		60,125 -
- (-) 		- - -
482 17 50 18
-37 (-67.27%) 		60,000 -
- (-) 		- - -
10 27 45 30
-7 (-18.92%) 		59,875 -
- (-) 		- - -
12 30 43 31
-24 (-43.64%) 		59,750 -
- (-) 		- - -
12 35 51 35
-25 (-41.67%) 		59,625 -
- (-) 		- - -
105 25 81 26
-54 (-67.50%) 		59,500 -
- (-) 		- - -
6 45 73 45
-35 (-43.75%) 		59,375 -
- (-) 		- - -
14 44 75 44
-49 (-52.69%) 		59,250 -
- (-) 		- - -
10 45 100 45
-65 (-59.09%) 		59,125 -
- (-) 		- - -
262 39 127 45
-87 (-65.91%) 		59,000 -
- (-) 		- - -
7 66 138 66
-54 (-45.00%) 		58,875 -
- (-) 		- - -
21 56 142 56
-72 (-56.25%) 		58,750 -
- (-) 		- - -
34 70 103 70
-21 (-23.08%) 		58,625 -
- (-) 		- - -
147 60 181 60
-129 (-68.25%) 		58,500 -
- (-) 		- - -
- - - -
- (-) 		58,375 -
- (-) 		- - -
30 70 184 70
-165 (-70.21%) 		58,250 -
- (-) 		- - -
6 90 129 90
-134 (-59.82%) 		58,125 -
- (-) 		- - -
318 90 288 90
-210 (-70.00%) 		58,000 2,900
+25 (+0.87%) 		2,900 2,900 1
4 120 240 120
-195 (-61.90%) 		57,875 -
- (-) 		- - -
26 120 325 134
-196 (-59.39%) 		57,750 -
- (-) 		- - -
4 220 360 220
-125 (-36.23%) 		57,625 -
- (-) 		- - -
160 130 400 130
-280 (-68.29%) 		57,500 -
- (-) 		- - -
- - - -
- (-) 		57,375 -
- (-) 		- - -
17 175 370 175
-295 (-62.77%) 		57,250 -
- (-) 		- - -
3 287 385 287
-218 (-43.17%) 		57,125 -
- (-) 		- - -
266 192 570 192
-378 (-66.32%) 		57,000 3,350
- (-) 		3,400 3,350 3
4 400 515 425
-160 (-27.35%) 		56,875 -
- (-) 		- - -
24 240 545 240
-355 (-59.66%) 		56,750 -
- (-) 		- - -
1 475 475 475
-20 (-4.04%) 		56,625 -
- (-) 		- - -
87 280 700 280
-400 (-58.82%) 		56,500 2,840
+990 (+53.51%) 		2,840 2,475 2
2 385 525 385
- (-) 		56,375 -
- (-) 		- - -
2 675 685 685
-140 (-16.97%) 		56,250 -
- (-) 		- - -
- - - -
- (-) 		56,125 -
- (-) 		- - -
202 355 920 380
-580 (-60.42%) 		56,000 2,220
+840 (+60.87%) 		2,600 1,930 11
3 685 830 685
-335 (-32.84%) 		55,875 -
- (-) 		- - -
10 500 900 500
-585 (-53.92%) 		55,750 -
- (-) 		- - -
3 945 1,070 945
+5 (+0.53%) 		55,625 -
- (-) 		- - -
41 535 1,140 580
-605 (-51.05%) 		55,500 1,400
+350 (+33.33%) 		1,400 1,015 4
- - - -
- (-) 		55,375 1,285
+55 (+4.47%) 		1,285 1,285 1
10 655 1,170 655
-585 (-47.18%) 		55,250 1,220
+5 (+0.41%) 		1,220 1,220 1
- - - -
- (-) 		55,125 1,425
+85 (+6.34%) 		1,425 1,425 1
86 700 1,500 770
-730 (-48.67%) 		55,000 1,590
+710 (+80.68%) 		1,900 825 61
- - - -
- (-) 		54,875 815
- (-) 		815 815 1
7 860 1,415 905
-475 (-34.42%) 		54,750 1,435
+635 (+79.38%) 		1,435 880 3
- - - -
- (-) 		54,625 1,285
+210 (+19.53%) 		1,285 1,160 4
36 950 1,595 950
-920 (-49.20%) 		54,500 1,280
+545 (+74.15%) 		1,505 840 28
- - - -
- (-) 		54,375 645
-25 (-3.73%) 		765 645 2
17 1,105 1,790 1,105
- (-) 		54,250 1,305
+455 (+53.53%) 		1,305 1,305 1
- - - -
- (-) 		54,125 1,385
+630 (+83.44%) 		1,385 960 7
13 1,200 1,845 1,315
-855 (-39.40%) 		54,000 1,105
+505 (+84.17%) 		1,400 555 209
- - - -
- (-) 		53,875 680
-15 (-2.16%) 		680 625 2
3 1,420 1,450 1,440
- (-) 		53,750 965
+455 (+89.22%) 		1,200 535 51
- - - -
- (-) 		53,625 665
-80 (-10.74%) 		665 570 3
1 1,630 1,630 1,630
- (-) 		53,500 1,095
+630 (+135.48%) 		1,180 505 42
- - - -
- (-) 		53,375 895
+455 (+103.41%) 		1,025 515 8
- - - -
- (-) 		53,250 955
+295 (+44.70%) 		955 415 11
- - - -
- (-) 		53,125 -
- (-) 		- - -
1 3,100 3,100 3,100
-30 (-0.96%) 		53,000 845
+455 (+116.67%) 		1,005 385 254
- - - -
- (-) 		52,875 360
-25 (-6.49%) 		360 360 1
- - - -
- (-) 		52,750 710
+345 (+94.52%) 		835 555 16
- - - -
- (-) 		52,625 -
- (-) 		- - -
- - - -
- (-) 		52,500 635
+300 (+89.55%) 		760 310 59
- - - -
- (-) 		52,375 -
- (-) 		- - -
- - - -
- (-) 		52,250 630
+331 (+110.70%) 		725 315 9
- - - -
- (-) 		52,125 269
-26 (-8.81%) 		269 269 1
- - - -
- (-) 		52,000 600
+332 (+123.88%) 		730 257 470
- - - -
- (-) 		51,875 460
+15 (+3.37%) 		490 279 9
- - - -
- (-) 		51,750 480
+125 (+35.21%) 		640 280 9
- - - -
- (-) 		51,625 455
+45 (+10.98%) 		575 224 8
- - - -
- (-) 		51,500 420
+189 (+81.82%) 		545 213 54
- - - -
- (-) 		51,375 290
+30 (+11.54%) 		300 205 9
- - - -
- (-) 		51,250 480
+277 (+136.45%) 		480 240 25
- - - -
- (-) 		51,125 370
-60 (-13.95%) 		370 232 7
- - - -
- (-) 		51,000 440
+244 (+124.49%) 		525 182 205
- - - -
- (-) 		50,875 330
+5 (+1.54%) 		330 220 5
- - - -
- (-) 		50,750 355
+162 (+83.94%) 		450 206 11
- - - -
- (-) 		50,625 415
+242 (+139.88%) 		435 186 4
- - - -
- (-) 		50,500 340
+177 (+108.59%) 		430 155 59
- - - -
- (-) 		50,375 250
+83 (+49.70%) 		375 176 7
- - - -
- (-) 		50,250 275
-200 (-42.11%) 		275 173 7
- - - -
- (-) 		50,125 -
- (-) 		- - -
- - - -
- (-) 		50,000 290
+146 (+101.39%) 		380 131 403
- - - -
- (-) 		49,875 166
-12 (-6.74%) 		166 166 1
- - - -
- (-) 		49,750 253
+93 (+58.13%) 		310 222 6
- - - -
- (-) 		49,625 -
- (-) 		- - -
- - - -
- (-) 		49,500 195
+75 (+62.50%) 		241 129 25
- - - -
- (-) 		49,375 125
-85 (-40.48%) 		125 125 1
- - - -
- (-) 		49,250 211
+98 (+86.73%) 		211 155 32
- - - -
- (-) 		49,125 192
+13 (+7.26%) 		201 116 5
- - - -
- (-) 		49,000 143
+38 (+36.19%) 		290 98 137
- - - -
- (-) 		48,875 98
+5 (+5.38%) 		98 98 1
- - - -
- (-) 		48,750 177
+77 (+77.00%) 		227 106 9
- - - -
- (-) 		48,625 -
- (-) 		- - -
- - - -
- (-) 		48,500 120
+31 (+34.83%) 		243 85 34
- - - -
- (-) 		48,375 225
+142 (+171.08%) 		225 212 3
- - - -
- (-) 		48,250 222
+130 (+141.30%) 		224 82 5
- - - -
- (-) 		48,125 103
-7 (-6.36%) 		103 103 1
- - - -
- (-) 		48,000 156
+79 (+102.60%) 		215 74 243
- - - -
- (-) 		47,875 195
+117 (+150.00%) 		195 82 5
- - - -
- (-) 		47,750 112
+41 (+57.75%) 		112 112 1
- - - -
- (-) 		47,625 100
+15 (+17.65%) 		170 100 2
- - - -
- (-) 		47,500 120
+49 (+69.01%) 		176 67 41
- - - -
- (-) 		47,375 96
+25 (+35.21%) 		99 78 8
- - - -
- (-) 		47,250 75
+9 (+13.64%) 		127 75 11
- - - -
- (-) 		47,125 112
+47 (+72.31%) 		112 78 3
- - - -
- (-) 		47,000 101
+38 (+60.32%) 		154 59 87
- - - -
- (-) 		46,750 -
- (-) 		- - -
- - - -
- (-) 		46,500 80
+21 (+35.59%) 		126 50 22
- - - -
- (-) 		46,250 84
- (-) 		99 56 6
- - - -
- (-) 		46,000 80
+29 (+56.86%) 		121 44 131
- - - -
- (-) 		45,750 101
+47 (+87.04%) 		101 45 8
- - - -
- (-) 		45,500 70
+13 (+22.81%) 		106 41 18
- - - -
- (-) 		45,250 102
+57 (+126.67%) 		102 44 5
- - - -
- (-) 		45,000 63
+22 (+53.66%) 		99 34 189
- - - -
- (-) 		44,750 83
+28 (+50.91%) 		83 70 3
- - - -
- (-) 		44,500 39
+3 (+8.33%) 		79 34 19
- - - -
- (-) 		44,250 40
+4 (+11.11%) 		52 40 4
- - - -
- (-) 		44,000 45
+14 (+45.16%) 		76 27 94
- - - -
- (-) 		43,750 56
-24 (-30.00%) 		56 56 3
- - - -
- (-) 		43,500 47
+19 (+67.86%) 		47 29 3
- - - -
- (-) 		43,250 -
- (-) 		- - -
- - - -
- (-) 		43,000 26
0 (0.00%) 		61 21 82
- - - -
- (-) 		42,750 -
- (-) 		- - -
- - - -
- (-) 		42,500 22
-1 (-4.35%) 		54 19 20
- - - -
- (-) 		42,250 39
- (-) 		39 32 2
- - - -
- (-) 		42,000 28
+11 (+64.71%) 		51 17 96
- - - -
- (-) 		41,750 25
+4 (+19.05%) 		42 19 6
- - - -
- (-) 		41,500 26
+8 (+44.44%) 		46 15 11
- - - -
- (-) 		41,250 18
-2 (-10.00%) 		18 18 3
- - - -
- (-) 		41,000 16
0 (0.00%) 		45 15 49
- - - -
- (-) 		40,750 25
-18 (-41.86%) 		25 25 1
- - - -
- (-) 		40,500 30
+13 (+76.47%) 		31 24 5
- - - -
- (-) 		40,250 26
+12 (+85.71%) 		30 21 15
- - - -
- (-) 		40,000 23
+9 (+64.29%) 		37 10 417
- - - -
- (-) 		39,750 17
+6 (+54.55%) 		34 12 18
- - - -
- (-) 		39,500 17
-4 (-19.05%) 		30 10 40
- - - -
- (-) 		39,250 25
-12 (-32.43%) 		30 10 15
- - - -
- (-) 		39,000 15
+5 (+50.00%) 		31 8 67
- - - -
- (-) 		38,750 12
0 (0.00%) 		30 10 21
- - - -
- (-) 		38,500 10
+1 (+11.11%) 		21 7 14
- - - -
- (-) 		38,250 24
-2 (-7.69%) 		24 7 4
- - - -
- (-) 		38,000 10
+2 (+25.00%) 		27 5 162
- - - -
- (-) 		37,750 24
+8 (+50.00%) 		24 9 4
- - - -
- (-) 		37,500 10
+2 (+25.00%) 		23 6 24
- - - -
- (-) 		37,250 10
-8 (-44.44%) 		19 10 2
- - - -
- (-) 		37,000 8
-2 (-20.00%) 		24 5 58
- - - -
- (-) 		36,750 8
-7 (-46.67%) 		8 5 2
- - - -
- (-) 		36,500 8
-3 (-27.27%) 		22 4 9
- - - -
- (-) 		36,250 7
+1 (+16.67%) 		17 4 10
- - - -
- (-) 		36,000 7
+1 (+16.67%) 		21 2 30
- - - -
- (-) 		35,750 -
- (-) 		- - -
- - - -
- (-) 		35,500 4
-4 (-50.00%) 		14 4 14
- - - -
- (-) 		35,250 11
- (-) 		11 7 5
- - - -
- (-) 		35,000 5
-1 (-16.67%) 		17 3 110
- - - -
- (-) 		34,750 5
-13 (-72.22%) 		10 5 10
- - - -
- (-) 		34,500 5
-12 (-70.59%) 		9 4 5
- - - -
- (-) 		34,250 6
-2 (-25.00%) 		9 6 6
- - - -
- (-) 		34,000 6
+2 (+50.00%) 		14 3 97
- - - -
- (-) 		33,750 8
0 (0.00%) 		10 5 5
- - - -
- (-) 		33,500 8
0 (0.00%) 		8 5 5
- - - -
- (-) 		33,250 9
-1 (-10.00%) 		9 6 4
- - - -
- (-) 		33,000 6
+2 (+50.00%) 		10 3 52
- - - -
- (-) 		32,750 7
-2 (-22.22%) 		9 4 6
- - - -
- (-) 		32,500 6
+1 (+20.00%) 		10 2 21
- - - -
- (-) 		32,250 4
+1 (+33.33%) 		6 3 4
- - - -
- (-) 		32,000 3
0 (0.00%) 		10 2 39
- - - -
- (-) 		31,750 5
-5 (-50.00%) 		9 2 8
- - - -
- (-) 		31,500 7
+5 (+250.00%) 		10 2 25
- - - -
- (-) 		31,250 3
0 (0.00%) 		6 3 4
- - - -
- (-) 		31,000 3
0 (0.00%) 		6 2 25
- - - -
- (-) 		30,750 4
+2 (+100.00%) 		5 2 7
- - - -
- (-) 		30,500 4
+2 (+100.00%) 		6 1 9
- - - -
- (-) 		30,250 5
+2 (+66.67%) 		5 1 11
- - - -
- (-) 		30,000 2
0 (0.00%) 		7 1 128
- - - -
- (-) 		29,750 2
0 (0.00%) 		2 2 1
- - - -
- (-) 		29,500 3
+1 (+50.00%) 		3 2 14
- - - -
- (-) 		29,250 2
0 (0.00%) 		6 2 5
- - - -
- (-) 		29,000 2
+1 (+100.00%) 		3 1 27
- - - -
- (-) 		28,750 3
+1 (+50.00%) 		3 1 2
- - - -
- (-) 		28,500 7
+2 (+40.00%) 		7 1 12
- - - -
- (-) 		28,250 1
-2 (-66.67%) 		3 1 10
- - - -
- (-) 		28,000 1
-1 (-50.00%) 		4 1 75
- - - -
- (-) 		27,750 1
-2 (-66.67%) 		1 1 10
- - - -
- (-) 		27,500 1
-2 (-66.67%) 		4 1 27
- - - -
- (-) 		27,250 1
-2 (-66.67%) 		2 1 5
- - - -
- (-) 		27,000 1
0 (0.00%) 		4 1 87
- - - -
- (-) 		26,000 1
0 (0.00%) 		5 1 82
- - - -
- (-) 		25,000 1
0 (0.00%) 		1 1 99
- - - -
- (-) 		24,000 1
0 (0.00%) 		3 1 65
- - - -
- (-) 		23,000 1
0 (0.00%) 		3 1 12
- - - -
- (-) 		22,000 1
0 (0.00%) 		3 1 13
- - - -
- (-) 		21,000 -
- (-) 		- - -
- - - -
- (-) 		20,000 -
- (-) 		- - -
- - - -
- (-) 		18,000 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		16,000 -
- (-) 		- - -
- - - -
- (-) 		14,000 -
- (-) 		- - -
- - - -
- (-) 		12,000 -
- (-) 		- - -
- - - -
- (-) 		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

おすすめ情報

アクセス増減率ランキング

一覧

ニュースアクセスランキング

一覧
  1. 1
    東京金　大幅高
    商品
  2. 2
    ＮＹ金・銀市況＝反発、予想以下の米ＣＰＩが支援
    商品
  3. 3
    ＮＹ金・銀市況＝急反落、リスク回避で手じまい売り
    商品
  4. 4
    ＮＹ金・銀市況＝反発、予想以上の米雇用統計もドル安で
    商品
  5. 5
    ＮＹ金・銀市況＝金はドル安と地政学的リスクで大幅反発、銀は大幅続伸
    商品

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

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