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 -
- (-) 		- - -
1 1 1 1
0 (0.00%) 		70,000 -
- (-) 		- - -
- - - -
- (-) 		69,000 -
- (-) 		- - -
5 1 2 2
+1 (+100.00%) 		68,000 -
- (-) 		- - -
6 1 2 2
0 (0.00%) 		67,000 -
- (-) 		- - -
21 1 2 1
0 (0.00%) 		66,000 -
- (-) 		- - -
12 3 4 3
-1 (-25.00%) 		65,000 -
- (-) 		- - -
14 5 6 5
+1 (+25.00%) 		64,500 -
- (-) 		- - -
53 6 8 6
0 (0.00%) 		64,000 -
- (-) 		- - -
37 9 11 9
+1 (+12.50%) 		63,500 -
- (-) 		- - -
567 11 16 11
0 (0.00%) 		63,000 -
- (-) 		- - -
24 17 22 19
+3 (+18.75%) 		62,500 -
- (-) 		- - -
69 23 30 23
+2 (+9.52%) 		62,000 -
- (-) 		- - -
2 30 31 30
+7 (+30.43%) 		61,875 -
- (-) 		- - -
3 29 35 30
+10 (+50.00%) 		61,750 -
- (-) 		- - -
2 33 40 40
+11 (+37.93%) 		61,625 -
- (-) 		- - -
44 32 44 33
+3 (+10.00%) 		61,500 -
- (-) 		- - -
4 34 40 34
+7 (+25.93%) 		61,375 -
- (-) 		- - -
7 33 47 33
0 (0.00%) 		61,250 -
- (-) 		- - -
3 39 42 39
+9 (+30.00%) 		61,125 -
- (-) 		- - -
128 35 61 35
-3 (-7.89%) 		61,000 -
- (-) 		- - -
3 48 61 48
+7 (+17.07%) 		60,875 -
- (-) 		- - -
3 50 54 52
+7 (+15.56%) 		60,750 -
- (-) 		- - -
1 63 63 63
+11 (+21.15%) 		60,625 -
- (-) 		- - -
32 41 80 41
-14 (-25.45%) 		60,500 -
- (-) 		- - -
- - - -
- (-) 		60,375 -
- (-) 		- - -
6 67 83 67
+4 (+6.35%) 		60,250 -
- (-) 		- - -
1 82 82 82
+19 (+30.16%) 		60,125 -
- (-) 		- - -
218 62 116 62
-11 (-15.07%) 		60,000 -
- (-) 		- - -
7 90 101 90
+20 (+28.57%) 		59,875 -
- (-) 		- - -
5 78 110 78
-10 (-11.36%) 		59,750 -
- (-) 		- - -
1 95 95 95
-1 (-1.04%) 		59,625 -
- (-) 		- - -
76 99 146 99
+4 (+4.21%) 		59,500 -
- (-) 		- - -
- - - -
- (-) 		59,375 -
- (-) 		- - -
3 168 174 172
+50 (+40.98%) 		59,250 -
- (-) 		- - -
- - - -
- (-) 		59,125 -
- (-) 		- - -
111 105 194 110
-28 (-20.29%) 		59,000 -
- (-) 		- - -
3 153 187 153
+3 (+2.00%) 		58,875 -
- (-) 		- - -
7 155 212 155
+2 (+1.31%) 		58,750 -
- (-) 		- - -
- - - -
- (-) 		58,625 -
- (-) 		- - -
58 143 250 143
-30 (-17.34%) 		58,500 -
- (-) 		- - -
1 206 206 206
+96 (+87.27%) 		58,375 -
- (-) 		- - -
4 212 252 217
+27 (+14.21%) 		58,250 -
- (-) 		- - -
9 234 300 234
+111 (+90.24%) 		58,125 -
- (-) 		- - -
111 183 330 183
-46 (-20.09%) 		58,000 -
- (-) 		- - -
- - - -
- (-) 		57,875 -
- (-) 		- - -
17 246 360 255
-10 (-3.77%) 		57,750 -
- (-) 		- - -
4 291 291 291
+130 (+80.75%) 		57,625 -
- (-) 		- - -
40 245 400 245
-53 (-17.79%) 		57,500 -
- (-) 		- - -
1 340 340 340
+158 (+86.81%) 		57,375 -
- (-) 		- - -
- - - -
- (-) 		57,250 -
- (-) 		- - -
- - - -
- (-) 		57,125 -
- (-) 		- - -
89 310 525 310
-65 (-17.33%) 		57,000 -
- (-) 		- - -
4 405 435 420
0 (0.00%) 		56,875 -
- (-) 		- - -
1 470 470 470
+50 (+11.90%) 		56,750 -
- (-) 		- - -
- - - -
- (-) 		56,625 -
- (-) 		- - -
51 470 645 470
-15 (-3.09%) 		56,500 -
- (-) 		- - -
4 525 560 525
+190 (+56.72%) 		56,375 -
- (-) 		- - -
2 555 575 555
+5 (+0.91%) 		56,250 -
- (-) 		- - -
3 595 615 595
+10 (+1.71%) 		56,125 -
- (-) 		- - -
119 510 815 520
-90 (-14.75%) 		56,000 -
- (-) 		- - -
- - - -
- (-) 		55,875 -
- (-) 		- - -
- - - -
- (-) 		55,750 -
- (-) 		- - -
3 735 770 735
- (-) 		55,625 -
- (-) 		- - -
15 720 945 720
-15 (-2.04%) 		55,500 -
- (-) 		- - -
- - - -
- (-) 		55,375 -
- (-) 		- - -
1 795 795 795
- (-) 		55,250 -
- (-) 		- - -
- - - -
- (-) 		55,125 -
- (-) 		- - -
65 815 1,185 815
-105 (-11.41%) 		55,000 -
- (-) 		- - -
- - - -
- (-) 		54,875 -
- (-) 		- - -
- - - -
- (-) 		54,750 -
- (-) 		- - -
- - - -
- (-) 		54,625 -
- (-) 		- - -
32 1,110 1,320 1,110
-10 (-0.89%) 		54,500 2,150
- (-) 		2,150 1,975 2
- - - -
- (-) 		54,375 -
- (-) 		- - -
13 1,110 1,400 1,110
+325 (+41.40%) 		54,250 1,890
- (-) 		1,890 1,890 1
- - - -
- (-) 		54,125 -
- (-) 		- - -
105 1,220 1,695 1,220
-95 (-7.22%) 		54,000 1,950
+10 (+0.52%) 		1,950 1,750 12
- - - -
- (-) 		53,875 -
- (-) 		- - -
30 1,475 1,600 1,475
+5 (+0.34%) 		53,750 -
- (-) 		- - -
- - - -
- (-) 		53,625 -
- (-) 		- - -
6 1,630 1,720 1,665
+55 (+3.42%) 		53,500 1,580
-130 (-7.60%) 		1,735 1,525 5
- - - -
- (-) 		53,375 -
- (-) 		- - -
- - - -
- (-) 		53,250 -
- (-) 		- - -
- - - -
- (-) 		53,125 -
- (-) 		- - -
2 2,020 2,070 2,070
+155 (+8.09%) 		53,000 1,560
+25 (+1.63%) 		1,640 1,330 49
- - - -
- (-) 		52,875 -
- (-) 		- - -
- - - -
- (-) 		52,750 1,270
-120 (-8.63%) 		1,270 1,270 1
- - - -
- (-) 		52,625 -
- (-) 		- - -
- - - -
- (-) 		52,500 1,195
-120 (-9.13%) 		1,310 1,195 4
- - - -
- (-) 		52,375 -
- (-) 		- - -
- - - -
- (-) 		52,250 1,250
-545 (-30.36%) 		1,250 1,250 2
- - - -
- (-) 		52,125 -
- (-) 		- - -
3 2,930 2,940 2,930
+390 (+15.35%) 		52,000 1,160
-50 (-4.13%) 		1,160 1,000 33
- - - -
- (-) 		51,875 -
- (-) 		- - -
- - - -
- (-) 		51,750 1,000
-85 (-7.83%) 		1,000 1,000 1
- - - -
- (-) 		51,625 995
-525 (-34.54%) 		995 930 2
- - - -
- (-) 		51,500 1,025
-5 (-0.49%) 		1,025 900 5
- - - -
- (-) 		51,375 875
- (-) 		875 875 1
- - - -
- (-) 		51,250 990
+15 (+1.54%) 		990 990 1
- - - -
- (-) 		51,125 960
-255 (-20.99%) 		960 820 2
1 3,590 3,590 3,590
+1,010 (+39.15%) 		51,000 920
-15 (-1.60%) 		935 780 70
- - - -
- (-) 		50,875 865
-330 (-27.62%) 		865 865 2
- - - -
- (-) 		50,750 750
-475 (-38.78%) 		750 750 1
- - - -
- (-) 		50,625 -
- (-) 		- - -
- - - -
- (-) 		50,500 790
-20 (-2.47%) 		820 690 21
- - - -
- (-) 		50,375 -
- (-) 		- - -
- - - -
- (-) 		50,250 -
- (-) 		- - -
- - - -
- (-) 		50,125 -
- (-) 		- - -
- - - -
- (-) 		50,000 725
+20 (+2.84%) 		740 595 106
- - - -
- (-) 		49,875 -
- (-) 		- - -
- - - -
- (-) 		49,750 -
- (-) 		- - -
- - - -
- (-) 		49,625 -
- (-) 		- - -
- - - -
- (-) 		49,500 625
+10 (+1.63%) 		645 570 6
- - - -
- (-) 		49,375 -
- (-) 		- - -
- - - -
- (-) 		49,250 550
- (-) 		550 550 1
- - - -
- (-) 		49,125 620
+50 (+8.77%) 		620 620 1
- - - -
- (-) 		49,000 510
-40 (-7.27%) 		600 465 51
- - - -
- (-) 		48,875 -
- (-) 		- - -
- - - -
- (-) 		48,750 585
+75 (+14.71%) 		585 585 1
- - - -
- (-) 		48,625 -
- (-) 		- - -
- - - -
- (-) 		48,500 495
+5 (+1.02%) 		495 450 8
- - - -
- (-) 		48,250 -
- (-) 		- - -
- - - -
- (-) 		48,000 445
+15 (+3.49%) 		455 360 43
- - - -
- (-) 		47,750 400
+5 (+1.27%) 		400 400 1
- - - -
- (-) 		47,500 400
+15 (+3.90%) 		400 325 8
- - - -
- (-) 		47,250 350
-20 (-5.41%) 		360 350 3
- - - -
- (-) 		47,000 325
-15 (-4.41%) 		360 290 44
- - - -
- (-) 		46,750 335
+25 (+8.06%) 		340 276 4
- - - -
- (-) 		46,500 330
+40 (+13.79%) 		330 260 10
- - - -
- (-) 		46,250 -
- (-) 		- - -
- - - -
- (-) 		46,000 280
+9 (+3.32%) 		297 233 29
- - - -
- (-) 		45,750 -
- (-) 		- - -
- - - -
- (-) 		45,500 240
0 (0.00%) 		240 209 3
- - - -
- (-) 		45,250 -
- (-) 		- - -
- - - -
- (-) 		45,000 218
+1 (+0.46%) 		245 186 103
- - - -
- (-) 		44,750 203
-1 (-0.49%) 		203 179 2
- - - -
- (-) 		44,500 175
-15 (-7.89%) 		175 168 3
- - - -
- (-) 		44,250 -
- (-) 		- - -
- - - -
- (-) 		44,000 189
+8 (+4.42%) 		204 155 50
- - - -
- (-) 		43,750 162
-7 (-4.14%) 		162 162 1
- - - -
- (-) 		43,500 173
+12 (+7.45%) 		173 156 7
- - - -
- (-) 		43,250 153
0 (0.00%) 		153 150 2
- - - -
- (-) 		43,000 150
+6 (+4.17%) 		170 127 31
- - - -
- (-) 		42,750 141
+2 (+1.44%) 		141 141 1
- - - -
- (-) 		42,500 -
- (-) 		- - -
- - - -
- (-) 		42,250 122
-5 (-3.94%) 		122 122 1
- - - -
- (-) 		42,000 126
+13 (+11.50%) 		140 105 29
- - - -
- (-) 		41,750 -
- (-) 		- - -
- - - -
- (-) 		41,500 111
+7 (+6.73%) 		114 109 3
- - - -
- (-) 		41,250 110
+15 (+15.79%) 		110 103 8
- - - -
- (-) 		41,000 106
+8 (+8.16%) 		119 90 22
- - - -
- (-) 		40,750 -
- (-) 		- - -
- - - -
- (-) 		40,500 -
- (-) 		- - -
- - - -
- (-) 		40,250 92
+7 (+8.24%) 		92 92 1
- - - -
- (-) 		40,000 85
0 (0.00%) 		104 75 103
- - - -
- (-) 		39,750 -
- (-) 		- - -
- - - -
- (-) 		39,500 85
+6 (+7.59%) 		88 70 12
- - - -
- (-) 		39,250 -
- (-) 		- - -
- - - -
- (-) 		39,000 82
+17 (+26.15%) 		82 66 2
- - - -
- (-) 		38,750 76
+7 (+10.14%) 		76 68 4
- - - -
- (-) 		38,500 77
+16 (+26.23%) 		77 70 3
- - - -
- (-) 		38,250 74
- (-) 		74 74 1
- - - -
- (-) 		38,000 74
+12 (+19.35%) 		74 54 31
- - - -
- (-) 		37,750 61
+5 (+8.93%) 		61 61 2
- - - -
- (-) 		37,500 66
+14 (+26.92%) 		66 66 1
- - - -
- (-) 		37,250 57
-39 (-40.63%) 		57 57 1
- - - -
- (-) 		37,000 61
+11 (+22.00%) 		61 49 2
- - - -
- (-) 		36,750 -
- (-) 		- - -
- - - -
- (-) 		36,500 58
+13 (+28.89%) 		58 44 8
- - - -
- (-) 		36,250 -
- (-) 		- - -
- - - -
- (-) 		36,000 50
+5 (+11.11%) 		50 39 47
- - - -
- (-) 		35,750 -
- (-) 		- - -
- - - -
- (-) 		35,500 47
+8 (+20.51%) 		47 39 2
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 40
0 (0.00%) 		46 34 52
- - - -
- (-) 		34,750 40
+4 (+11.11%) 		40 40 1
- - - -
- (-) 		34,500 39
+6 (+18.18%) 		39 35 4
- - - -
- (-) 		34,250 -
- (-) 		- - -
- - - -
- (-) 		34,000 32
0 (0.00%) 		39 29 19
- - - -
- (-) 		33,750 35
+4 (+12.90%) 		35 34 4
- - - -
- (-) 		33,500 -
- (-) 		- - -
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 29
+3 (+11.54%) 		33 26 23
- - - -
- (-) 		32,750 30
+4 (+15.38%) 		30 30 2
- - - -
- (-) 		32,500 29
+5 (+20.83%) 		29 29 1
- - - -
- (-) 		32,250 25
+2 (+8.70%) 		25 25 1
- - - -
- (-) 		32,000 23
-1 (-4.17%) 		26 22 16
- - - -
- (-) 		31,750 -
- (-) 		- - -
- - - -
- (-) 		31,500 -
- (-) 		- - -
- - - -
- (-) 		31,250 -
- (-) 		- - -
- - - -
- (-) 		31,000 21
+1 (+5.00%) 		23 19 14
- - - -
- (-) 		30,750 20
-13 (-39.39%) 		20 20 1
- - - -
- (-) 		30,500 21
+1 (+5.00%) 		21 21 1
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 16
-2 (-11.11%) 		20 16 37
- - - -
- (-) 		29,750 17
-1 (-5.56%) 		17 17 4
- - - -
- (-) 		29,500 17
+1 (+6.25%) 		17 17 1
- - - -
- (-) 		29,000 16
+2 (+14.29%) 		16 13 14
- - - -
- (-) 		28,000 13
+1 (+8.33%) 		13 11 16
- - - -
- (-) 		27,000 10
-1 (-9.09%) 		11 9 19
- - - -
- (-) 		26,000 11
+3 (+37.50%) 		11 8 5
- - - -
- (-) 		25,000 7
0 (0.00%) 		8 7 23
- - - -
- (-) 		24,000 6
0 (0.00%) 		8 6 24
- - - -
- (-) 		23,000 5
0 (0.00%) 		5 5 29
- - - -
- (-) 		22,000 3
-1 (-25.00%) 		5 3 8
- - - -
- (-) 		21,000 3
-1 (-25.00%) 		3 3 1
- - - -
- (-) 		20,000 3
0 (0.00%) 		3 3 28
- - - -
- (-) 		18,000 2
0 (0.00%) 		2 2 3
- - - -
- (-) 		16,000 2
+1 (+100.00%) 		2 2 7
- - - -
- (-) 		14,000 -
- (-) 		- - -
- - - -
- (-) 		12,000 1
0 (0.00%) 		1 1 49
- - - -
- (-) 		10,000 1
0 (0.00%) 		1 1 20

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
    ＮＹ金　時間外取引　上昇、一時５２００ドルに接近
    商品
  2. 2
    ＮＹ金・銀市況＝軒並み上昇、取引一時停止もドル安が支援
    商品
  3. 3
    ＮＹ金・銀市況＝大幅続落、イラン情勢緊迫化も下げ一服
    商品
  4. 4
    ＮＹ金・銀市況＝反落、核開発協議の合意期待が圧迫
    商品
  5. 5
    ＮＹ金・銀市況＝続落、金融市場のさらなる混乱に備え現金化続く
    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