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 -
- (-) 		- - -
2 1 1 1
0 (0.00%) 		70,000 -
- (-) 		- - -
- - - -
- (-) 		69,000 -
- (-) 		- - -
6 1 2 1
0 (0.00%) 		68,000 -
- (-) 		- - -
2 1 2 1
-1 (-50.00%) 		67,000 -
- (-) 		- - -
12 1 2 1
-1 (-50.00%) 		66,000 -
- (-) 		- - -
24 2 3 2
-1 (-33.33%) 		65,000 -
- (-) 		- - -
1 4 4 4
+1 (+33.33%) 		64,500 -
- (-) 		- - -
55 3 5 3
-2 (-40.00%) 		64,000 -
- (-) 		- - -
2 6 6 6
0 (0.00%) 		63,500 -
- (-) 		- - -
45 7 11 8
-1 (-11.11%) 		63,000 -
- (-) 		- - -
26 9 12 9
0 (0.00%) 		62,500 -
- (-) 		- - -
49 11 16 14
0 (0.00%) 		62,000 -
- (-) 		- - -
2 17 17 17
- (-) 		61,875 -
- (-) 		- - -
2 17 18 17
+3 (+21.43%) 		61,750 -
- (-) 		- - -
- - - -
- (-) 		61,625 -
- (-) 		- - -
41 17 21 17
-2 (-10.53%) 		61,500 -
- (-) 		- - -
1 20 20 20
+5 (+33.33%) 		61,375 -
- (-) 		- - -
- - - -
- (-) 		61,250 -
- (-) 		- - -
- - - -
- (-) 		61,125 -
- (-) 		- - -
53 23 32 28
+2 (+7.69%) 		61,000 -
- (-) 		- - -
- - - -
- (-) 		60,875 -
- (-) 		- - -
1 30 30 30
+8 (+36.36%) 		60,750 -
- (-) 		- - -
1 31 31 31
+11 (+55.00%) 		60,625 -
- (-) 		- - -
17 32 41 38
+8 (+26.67%) 		60,500 -
- (-) 		- - -
- - - -
- (-) 		60,375 -
- (-) 		- - -
3 42 44 42
+16 (+61.54%) 		60,250 -
- (-) 		- - -
- - - -
- (-) 		60,125 -
- (-) 		- - -
124 42 54 49
+7 (+16.67%) 		60,000 -
- (-) 		- - -
1 49 49 49
+15 (+44.12%) 		59,875 -
- (-) 		- - -
3 48 61 48
-2 (-4.00%) 		59,750 -
- (-) 		- - -
1 59 59 59
+23 (+63.89%) 		59,625 -
- (-) 		- - -
91 60 71 65
+4 (+6.56%) 		59,500 -
- (-) 		- - -
- - - -
- (-) 		59,375 -
- (-) 		- - -
- - - -
- (-) 		59,250 -
- (-) 		- - -
1 72 72 72
- (-) 		59,125 -
- (-) 		- - -
82 72 96 87
+13 (+17.57%) 		59,000 -
- (-) 		- - -
1 90 90 90
+32 (+55.17%) 		58,875 -
- (-) 		- - -
5 88 100 99
+13 (+15.12%) 		58,750 -
- (-) 		- - -
1 105 105 105
+13 (+14.13%) 		58,625 -
- (-) 		- - -
19 100 124 115
+14 (+13.86%) 		58,500 -
- (-) 		- - -
2 108 110 110
+31 (+39.24%) 		58,375 -
- (-) 		- - -
2 127 143 127
+51 (+67.11%) 		58,250 -
- (-) 		- - -
1 123 123 123
+7 (+6.03%) 		58,125 -
- (-) 		- - -
212 125 162 143
+13 (+10.00%) 		58,000 -
- (-) 		- - -
2 142 161 161
+59 (+57.84%) 		57,875 -
- (-) 		- - -
- - - -
- (-) 		57,750 -
- (-) 		- - -
2 158 161 161
- (-) 		57,625 -
- (-) 		- - -
23 166 209 175
+15 (+9.38%) 		57,500 -
- (-) 		- - -
3 179 207 182
+66 (+56.90%) 		57,375 -
- (-) 		- - -
3 190 235 194
+16 (+8.99%) 		57,250 -
- (-) 		- - -
5 200 232 206
-59 (-22.26%) 		57,125 -
- (-) 		- - -
110 213 273 248
+34 (+15.89%) 		57,000 -
- (-) 		- - -
1 261 261 261
+71 (+37.37%) 		56,875 -
- (-) 		- - -
2 285 290 290
+70 (+31.82%) 		56,750 -
- (-) 		- - -
- - - -
- (-) 		56,625 -
- (-) 		- - -
9 274 350 274
+77 (+39.09%) 		56,500 -
- (-) 		- - -
4 320 335 335
+134 (+66.67%) 		56,375 -
- (-) 		- - -
8 315 330 315
+64 (+25.50%) 		56,250 -
- (-) 		- - -
- - - -
- (-) 		56,125 -
- (-) 		- - -
60 345 445 420
+60 (+16.67%) 		56,000 -
- (-) 		- - -
- - - -
- (-) 		55,875 -
- (-) 		- - -
- - - -
- (-) 		55,750 -
- (-) 		- - -
- - - -
- (-) 		55,625 -
- (-) 		- - -
24 420 535 515
+105 (+25.61%) 		55,500 -
- (-) 		- - -
- - - -
- (-) 		55,375 -
- (-) 		- - -
- - - -
- (-) 		55,250 -
- (-) 		- - -
- - - -
- (-) 		55,125 -
- (-) 		- - -
47 540 720 630
+40 (+6.78%) 		55,000 -
- (-) 		- - -
- - - -
- (-) 		54,875 -
- (-) 		- - -
- - - -
- (-) 		54,750 -
- (-) 		- - -
1 655 655 655
+130 (+24.76%) 		54,625 -
- (-) 		- - -
13 710 835 785
+90 (+12.95%) 		54,500 -
- (-) 		- - -
- - - -
- (-) 		54,375 -
- (-) 		- - -
2 785 860 785
-365 (-31.74%) 		54,250 -
- (-) 		- - -
1 905 905 905
+205 (+29.29%) 		54,125 -
- (-) 		- - -
55 840 1,050 990
+110 (+12.50%) 		54,000 -
- (-) 		- - -
2 1,030 1,030 1,030
+270 (+35.53%) 		53,875 -
- (-) 		- - -
4 1,080 1,080 1,080
+250 (+30.12%) 		53,750 -
- (-) 		- - -
2 1,135 1,135 1,135
+270 (+31.21%) 		53,625 -
- (-) 		- - -
12 1,025 1,280 1,090
0 (0.00%) 		53,500 -
- (-) 		- - -
5 1,210 1,250 1,220
-55 (-4.31%) 		53,375 -
- (-) 		- - -
2 1,270 1,270 1,270
+295 (+30.26%) 		53,250 -
- (-) 		- - -
2 1,365 1,365 1,365
+340 (+33.17%) 		53,125 -
- (-) 		- - -
33 1,315 1,550 1,445
+170 (+13.33%) 		53,000 2,210
-80 (-3.49%) 		2,210 1,915 4
2 1,495 1,495 1,495
+395 (+35.91%) 		52,875 -
- (-) 		- - -
4 1,515 1,555 1,555
+415 (+36.40%) 		52,750 1,790
+290 (+19.33%) 		1,790 1,790 1
4 1,580 1,630 1,630
+435 (+36.40%) 		52,625 -
- (-) 		- - -
12 1,650 1,750 1,660
+170 (+11.41%) 		52,500 1,705
-370 (-17.83%) 		1,705 1,705 1
6 1,720 1,770 1,770
- (-) 		52,375 -
- (-) 		- - -
11 1,630 1,855 1,630
+135 (+9.03%) 		52,250 1,795
- (-) 		1,795 1,685 3
4 1,860 1,915 1,915
+420 (+28.09%) 		52,125 -
- (-) 		- - -
15 1,820 2,065 1,820
+15 (+0.83%) 		52,000 1,830
+70 (+3.98%) 		1,830 1,455 27
4 2,010 2,070 2,070
+285 (+15.97%) 		51,875 1,665
- (-) 		1,665 1,665 2
- - - -
- (-) 		51,750 -
- (-) 		- - -
12 2,170 2,230 2,230
- (-) 		51,625 1,520
- (-) 		1,520 1,520 1
4 2,310 2,310 2,310
+455 (+24.53%) 		51,500 1,420
-395 (-21.76%) 		1,505 1,285 15
4 2,330 2,330 2,330
- (-) 		51,375 -
- (-) 		- - -
4 2,415 2,415 2,415
- (-) 		51,250 -
- (-) 		- - -
4 2,495 2,495 2,495
- (-) 		51,125 1,215
- (-) 		1,305 1,215 3
4 2,580 2,580 2,580
+375 (+17.01%) 		51,000 1,175
-275 (-18.97%) 		1,445 1,125 24
8 2,670 2,740 2,740
- (-) 		50,875 1,195
-390 (-24.61%) 		1,205 1,195 2
5 2,695 2,760 2,695
- (-) 		50,750 1,225
-185 (-13.12%) 		1,225 1,170 2
4 2,845 2,845 2,845
- (-) 		50,625 1,185
+250 (+26.74%) 		1,185 1,055 5
- - - -
- (-) 		50,500 1,180
-210 (-15.11%) 		1,200 1,025 9
4 3,030 3,030 3,030
- (-) 		50,375 1,075
-605 (-36.01%) 		1,090 1,075 2
4 3,120 3,120 3,120
- (-) 		50,250 1,020
-410 (-28.67%) 		1,020 975 2
4 3,215 3,215 3,215
- (-) 		50,125 1,025
- (-) 		1,135 1,025 4
5 3,450 3,500 3,500
-500 (-12.50%) 		50,000 985
-100 (-9.22%) 		1,165 875 71
4 3,405 3,405 3,405
- (-) 		49,875 995
- (-) 		1,060 995 3
4 3,500 3,500 3,500
- (-) 		49,750 1,005
+5 (+0.50%) 		1,090 945 4
- - - -
- (-) 		49,625 1,070
- (-) 		1,070 955 2
4 3,695 3,695 3,695
- (-) 		49,500 945
-10 (-1.05%) 		1,045 810 8
- - - -
- (-) 		49,375 915
-190 (-17.19%) 		1,010 870 3
- - - -
- (-) 		49,250 -
- (-) 		- - -
- - - -
- (-) 		49,125 870
- (-) 		870 870 1
1 3,860 3,860 3,860
+460 (+13.53%) 		49,000 720
-195 (-21.31%) 		930 715 39
- - - -
- (-) 		48,875 -
- (-) 		- - -
- - - -
- (-) 		48,750 775
-230 (-22.89%) 		775 775 1
- - - -
- (-) 		48,625 -
- (-) 		- - -
- - - -
- (-) 		48,500 615
-340 (-35.60%) 		640 615 3
- - - -
- (-) 		48,250 -
- (-) 		- - -
- - - -
- (-) 		48,000 565
-110 (-16.30%) 		725 550 63
- - - -
- (-) 		47,750 -
- (-) 		- - -
- - - -
- (-) 		47,500 535
-95 (-15.08%) 		555 505 3
- - - -
- (-) 		47,250 -
- (-) 		- - -
- - - -
- (-) 		47,000 475
-95 (-16.67%) 		555 435 62
- - - -
- (-) 		46,750 535
+105 (+24.42%) 		540 465 7
- - - -
- (-) 		46,500 425
-190 (-30.89%) 		480 415 5
- - - -
- (-) 		46,250 405
-130 (-24.30%) 		405 405 1
- - - -
- (-) 		46,000 410
-75 (-15.46%) 		450 350 23
- - - -
- (-) 		45,750 385
-145 (-27.36%) 		420 385 2
- - - -
- (-) 		45,500 380
-105 (-21.65%) 		380 305 5
- - - -
- (-) 		45,250 345
-150 (-30.30%) 		345 345 1
- - - -
- (-) 		45,000 300
-45 (-13.04%) 		370 280 50
- - - -
- (-) 		44,750 270
-120 (-30.77%) 		300 270 2
- - - -
- (-) 		44,500 315
-55 (-14.86%) 		315 277 15
- - - -
- (-) 		44,250 -
- (-) 		- - -
- - - -
- (-) 		44,000 242
-55 (-18.52%) 		310 228 38
- - - -
- (-) 		43,750 269
-61 (-18.48%) 		269 255 4
- - - -
- (-) 		43,500 219
-101 (-31.56%) 		250 219 5
- - - -
- (-) 		43,250 201
+23 (+12.92%) 		235 201 3
- - - -
- (-) 		43,000 230
-15 (-6.12%) 		250 206 13
- - - -
- (-) 		42,750 -
- (-) 		- - -
- - - -
- (-) 		42,500 233
-40 (-14.65%) 		233 195 3
- - - -
- (-) 		42,250 -
- (-) 		- - -
- - - -
- (-) 		42,000 172
-19 (-9.95%) 		210 164 71
- - - -
- (-) 		41,750 -
- (-) 		- - -
- - - -
- (-) 		41,500 148
-49 (-24.87%) 		178 148 9
- - - -
- (-) 		41,250 -
- (-) 		- - -
- - - -
- (-) 		41,000 159
-6 (-3.64%) 		178 131 30
- - - -
- (-) 		40,750 -
- (-) 		- - -
- - - -
- (-) 		40,500 135
-11 (-7.53%) 		172 122 7
- - - -
- (-) 		40,250 -
- (-) 		- - -
- - - -
- (-) 		40,000 118
-14 (-10.61%) 		152 106 113
- - - -
- (-) 		39,750 -
- (-) 		- - -
- - - -
- (-) 		39,500 137
-11 (-7.43%) 		137 99 10
- - - -
- (-) 		39,250 115
-28 (-19.58%) 		115 115 1
- - - -
- (-) 		39,000 101
-10 (-9.01%) 		119 91 20
- - - -
- (-) 		38,750 -
- (-) 		- - -
- - - -
- (-) 		38,500 110
-17 (-13.39%) 		110 87 6
- - - -
- (-) 		38,250 -
- (-) 		- - -
- - - -
- (-) 		38,000 93
-3 (-3.13%) 		111 82 39
- - - -
- (-) 		37,750 106
+1 (+0.95%) 		106 78 49
- - - -
- (-) 		37,500 -
- (-) 		- - -
- - - -
- (-) 		37,250 96
- (-) 		96 96 1
- - - -
- (-) 		37,000 75
-12 (-13.79%) 		97 75 5
- - - -
- (-) 		36,750 85
+28 (+49.12%) 		88 85 2
- - - -
- (-) 		36,500 70
-14 (-16.67%) 		91 70 10
- - - -
- (-) 		36,250 -
- (-) 		- - -
- - - -
- (-) 		36,000 83
+9 (+12.16%) 		87 60 13
- - - -
- (-) 		35,750 69
- (-) 		69 69 1
- - - -
- (-) 		35,500 70
-3 (-4.11%) 		70 63 2
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 53
-7 (-11.67%) 		75 50 38
- - - -
- (-) 		34,750 -
- (-) 		- - -
- - - -
- (-) 		34,500 47
-15 (-24.19%) 		47 47 2
- - - -
- (-) 		34,250 46
-35 (-43.21%) 		46 46 2
- - - -
- (-) 		34,000 50
-6 (-10.71%) 		62 49 7
- - - -
- (-) 		33,750 -
- (-) 		- - -
- - - -
- (-) 		33,500 57
-1 (-1.72%) 		57 57 1
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 45
-8 (-15.09%) 		54 40 14
- - - -
- (-) 		32,750 43
-12 (-21.82%) 		43 43 1
- - - -
- (-) 		32,500 36
-12 (-25.00%) 		50 36 2
- - - -
- (-) 		32,250 -
- (-) 		- - -
- - - -
- (-) 		32,000 41
0 (0.00%) 		43 32 14
- - - -
- (-) 		31,750 -
- (-) 		- - -
- - - -
- (-) 		31,500 39
-6 (-13.33%) 		39 39 1
- - - -
- (-) 		31,250 -
- (-) 		- - -
- - - -
- (-) 		31,000 39
+1 (+2.63%) 		39 30 7
- - - -
- (-) 		30,750 33
- (-) 		33 33 1
- - - -
- (-) 		30,500 35
-5 (-12.50%) 		35 35 2
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 25
-2 (-7.41%) 		35 25 32
- - - -
- (-) 		29,750 -
- (-) 		- - -
- - - -
- (-) 		29,500 28
+2 (+7.69%) 		28 22 2
- - - -
- (-) 		29,000 20
-12 (-37.50%) 		31 20 11
- - - -
- (-) 		28,000 18
-3 (-14.29%) 		22 18 5
- - - -
- (-) 		27,000 22
0 (0.00%) 		22 17 6
- - - -
- (-) 		26,000 17
+1 (+6.25%) 		17 13 9
- - - -
- (-) 		25,000 11
-1 (-8.33%) 		16 10 32
- - - -
- (-) 		24,000 9
-3 (-25.00%) 		12 9 15
- - - -
- (-) 		23,000 10
+1 (+11.11%) 		10 9 7
- - - -
- (-) 		22,000 7
-3 (-30.00%) 		8 7 3
- - - -
- (-) 		21,000 5
-2 (-28.57%) 		7 5 9
- - - -
- (-) 		20,000 5
-1 (-16.67%) 		6 4 23
- - - -
- (-) 		18,000 3
-1 (-25.00%) 		4 3 11
- - - -
- (-) 		16,000 2
-1 (-33.33%) 		2 2 4
- - - -
- (-) 		14,000 1
-1 (-50.00%) 		2 1 8
- - - -
- (-) 		12,000 1
-1 (-50.00%) 		1 1 7
- - - -
- (-) 		10,000 1
0 (0.00%) 		1 1 13

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・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
  2. 2
    ＮＹ金　時間外取引　上昇、一時５２００ドルに接近
    商品
  3. 3
    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
  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