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
- - - -
- (-) 		63,000 -
- (-) 		- - -
- - - -
- (-) 		62,000 -
- (-) 		- - -
5 1 1 1
0 (0.00%) 		61,000 -
- (-) 		- - -
210 1 2 2
0 (0.00%) 		60,000 9,500
- (-) 		9,500 9,500 1
10 1 1 1
-1 (-50.00%) 		59,500 -
- (-) 		- - -
38 2 3 2
-2 (-50.00%) 		59,000 -
- (-) 		- - -
13 3 4 3
-2 (-40.00%) 		58,500 -
- (-) 		- - -
262 3 6 3
-3 (-50.00%) 		58,000 -
- (-) 		- - -
104 4 8 5
-1 (-16.67%) 		57,500 -
- (-) 		- - -
425 6 11 7
-2 (-22.22%) 		57,000 -
- (-) 		- - -
172 9 16 10
-6 (-37.50%) 		56,500 -
- (-) 		- - -
717 13 25 15
-8 (-34.78%) 		56,000 -
- (-) 		- - -
308 20 39 21
-9 (-30.00%) 		55,500 -
- (-) 		- - -
929 28 60 33
-12 (-26.67%) 		55,000 -
- (-) 		- - -
392 46 90 52
-10 (-16.13%) 		54,500 -
- (-) 		- - -
35 50 84 65
+18 (+38.30%) 		54,375 -
- (-) 		- - -
101 58 110 62
+11 (+21.57%) 		54,250 -
- (-) 		- - -
16 68 99 68
-47 (-40.87%) 		54,125 -
- (-) 		- - -
1323 67 140 75
-19 (-20.21%) 		54,000 -
- (-) 		- - -
23 76 145 90
+17 (+23.29%) 		53,875 -
- (-) 		- - -
103 86 160 97
-8 (-7.62%) 		53,750 -
- (-) 		- - -
31 93 180 110
+18 (+19.57%) 		53,625 -
- (-) 		- - -
628 99 205 120
-5 (-4.00%) 		53,500 -
- (-) 		- - -
16 130 210 150
+51 (+51.52%) 		53,375 -
- (-) 		- - -
75 125 245 155
+5 (+3.33%) 		53,250 -
- (-) 		- - -
24 170 255 175
+10 (+6.06%) 		53,125 -
- (-) 		- - -
994 155 300 180
-15 (-7.69%) 		53,000 -
- (-) 		- - -
13 190 235 235
+60 (+34.29%) 		52,875 2,685
- (-) 		2,685 2,685 1
42 190 335 225
+30 (+15.38%) 		52,750 -
- (-) 		- - -
35 230 285 250
+5 (+2.04%) 		52,625 -
- (-) 		- - -
482 230 420 280
+15 (+5.66%) 		52,500 -
- (-) 		- - -
15 255 345 345
+85 (+32.69%) 		52,375 -
- (-) 		- - -
54 275 495 345
+50 (+16.95%) 		52,250 -
- (-) 		- - -
6 365 520 440
+145 (+49.15%) 		52,125 -
- (-) 		- - -
824 330 600 415
+5 (+1.22%) 		52,000 1,675
-435 (-20.62%) 		2,025 1,500 11
11 425 605 455
+135 (+42.19%) 		51,875 1,405
- (-) 		1,405 1,385 3
11 470 655 470
+10 (+2.17%) 		51,750 1,680
-270 (-13.85%) 		1,725 1,680 2
35 480 715 550
+150 (+37.50%) 		51,625 1,250
- (-) 		1,250 1,250 1
326 470 785 635
+105 (+19.81%) 		51,500 1,335
-565 (-29.74%) 		1,600 1,105 10
32 600 785 670
+90 (+15.52%) 		51,375 1,075
+135 (+14.36%) 		1,260 1,075 4
91 610 880 685
+60 (+9.60%) 		51,250 1,185
-625 (-34.53%) 		1,185 1,185 1
7 660 790 705
+30 (+4.44%) 		51,125 1,045
+205 (+24.40%) 		1,120 1,045 3
328 670 1,050 865
+135 (+18.49%) 		51,000 880
-700 (-44.30%) 		1,355 785 74
30 805 910 805
+20 (+2.55%) 		50,875 845
+95 (+12.67%) 		990 845 22
56 890 990 910
+70 (+8.33%) 		50,750 935
-450 (-32.49%) 		935 715 11
8 995 1,010 995
+150 (+17.75%) 		50,625 755
- (-) 		1,010 740 68
67 930 1,325 1,125
+110 (+10.84%) 		50,500 650
-980 (-60.12%) 		1,070 570 66
1 1,240 1,240 1,240
- (-) 		50,375 695
+120 (+20.87%) 		980 610 8
4 1,040 1,255 1,255
+250 (+24.88%) 		50,250 585
-465 (-44.29%) 		965 570 64
3 1,405 1,405 1,405
+420 (+42.64%) 		50,125 555
-430 (-43.65%) 		685 535 22
54 1,180 1,730 1,340
+35 (+2.68%) 		50,000 490
-325 (-39.88%) 		860 420 721
- - - -
- (-) 		49,875 535
-740 (-58.04%) 		720 450 29
1 1,390 1,390 1,390
+255 (+22.47%) 		49,750 430
-440 (-50.57%) 		775 430 48
- - - -
- (-) 		49,625 415
- (-) 		665 415 17
1 1,740 1,740 1,740
+285 (+19.59%) 		49,500 375
-325 (-46.43%) 		680 375 310
4 1,870 2,100 2,100
+920 (+77.97%) 		49,375 395
-345 (-46.62%) 		580 395 11
- - - -
- (-) 		49,250 370
-370 (-50.00%) 		460 345 42
- - - -
- (-) 		49,125 320
-395 (-55.24%) 		530 320 15
6 2,215 2,500 2,215
+435 (+24.44%) 		49,000 295
-235 (-44.34%) 		565 255 967
- - - -
- (-) 		48,875 290
-310 (-51.67%) 		530 290 57
- - - -
- (-) 		48,750 265
-315 (-54.31%) 		500 255 54
- - - -
- (-) 		48,625 340
-175 (-33.98%) 		470 265 24
- - - -
- (-) 		48,500 230
-230 (-50.00%) 		450 215 273
- - - -
- (-) 		48,375 240
-465 (-65.96%) 		430 240 15
- - - -
- (-) 		48,250 205
-695 (-77.22%) 		405 205 45
- - - -
- (-) 		48,125 250
-185 (-42.53%) 		390 215 8
3 3,190 3,500 3,500
+760 (+27.74%) 		48,000 175
-175 (-50.00%) 		370 160 686
- - - -
- (-) 		47,875 225
-470 (-67.63%) 		345 175 15
- - - -
- (-) 		47,750 180
-200 (-52.63%) 		330 155 52
- - - -
- (-) 		47,625 185
-415 (-69.17%) 		310 185 108
1 3,350 3,350 3,350
+900 (+36.73%) 		47,500 150
-155 (-50.82%) 		305 150 228
- - - -
- (-) 		47,375 165
-380 (-69.72%) 		280 160 12
- - - -
- (-) 		47,250 125
-175 (-58.33%) 		270 125 39
- - - -
- (-) 		47,125 160
-135 (-45.76%) 		255 130 8
- - - -
- (-) 		47,000 115
-120 (-51.06%) 		255 110 534
- - - -
- (-) 		46,875 155
-305 (-66.30%) 		235 110 29
- - - -
- (-) 		46,750 120
-145 (-54.72%) 		230 110 48
- - - -
- (-) 		46,625 130
-270 (-67.50%) 		215 130 21
- - - -
- (-) 		46,500 94
-116 (-55.24%) 		210 93 140
- - - -
- (-) 		46,375 115
-115 (-50.00%) 		195 100 32
- - - -
- (-) 		46,250 88
-332 (-79.05%) 		190 88 34
- - - -
- (-) 		46,125 96
-94 (-49.47%) 		175 96 30
- - - -
- (-) 		46,000 82
-93 (-53.14%) 		175 80 367
- - - -
- (-) 		45,875 115
-70 (-37.84%) 		165 110 10
- - - -
- (-) 		45,750 82
-83 (-50.30%) 		160 82 37
- - - -
- (-) 		45,625 85
-160 (-65.31%) 		150 85 9
- - - -
- (-) 		45,500 75
-75 (-50.00%) 		145 68 91
- - - -
- (-) 		45,375 77
-78 (-50.32%) 		77 76 2
- - - -
- (-) 		45,250 76
-59 (-43.70%) 		105 71 51
- - - -
- (-) 		45,125 79
-66 (-45.52%) 		110 68 14
- - - -
- (-) 		45,000 60
-70 (-53.85%) 		125 60 621
- - - -
- (-) 		44,875 64
-16 (-20.00%) 		97 64 17
- - - -
- (-) 		44,750 54
-86 (-61.43%) 		110 54 31
- - - -
- (-) 		44,625 52
-63 (-54.78%) 		87 52 17
- - - -
- (-) 		44,500 51
-54 (-51.43%) 		105 51 45
- - - -
- (-) 		44,375 69
-17 (-19.77%) 		85 54 20
- - - -
- (-) 		44,250 47
-58 (-55.24%) 		78 47 19
- - - -
- (-) 		44,125 48
-57 (-54.29%) 		76 48 7
- - - -
- (-) 		44,000 44
-46 (-51.11%) 		92 44 273
- - - -
- (-) 		43,875 54
-46 (-46.00%) 		86 49 21
- - - -
- (-) 		43,750 59
-32 (-35.16%) 		87 46 15
- - - -
- (-) 		43,625 48
-49 (-50.52%) 		75 45 13
- - - -
- (-) 		43,500 50
-36 (-41.86%) 		85 45 98
- - - -
- (-) 		43,375 54
-44 (-44.90%) 		63 45 21
- - - -
- (-) 		43,250 45
-42 (-48.28%) 		75 40 41
- - - -
- (-) 		43,125 37
-23 (-38.33%) 		78 37 11
- - - -
- (-) 		43,000 35
-34 (-49.28%) 		75 35 281
- - - -
- (-) 		42,875 35
-57 (-61.96%) 		58 35 21
- - - -
- (-) 		42,750 32
-57 (-64.04%) 		71 32 47
- - - -
- (-) 		42,625 47
-25 (-34.72%) 		47 38 10
- - - -
- (-) 		42,500 32
-34 (-51.52%) 		63 32 97
- - - -
- (-) 		42,375 38
-29 (-43.28%) 		60 33 16
- - - -
- (-) 		42,250 40
-27 (-40.30%) 		57 31 9
- - - -
- (-) 		42,125 38
-21 (-35.59%) 		38 35 6
- - - -
- (-) 		42,000 26
-32 (-55.17%) 		57 25 291
- - - -
- (-) 		41,875 30
-35 (-53.85%) 		40 30 15
- - - -
- (-) 		41,750 30
-41 (-57.75%) 		52 30 13
- - - -
- (-) 		41,625 31
-10 (-24.39%) 		50 30 6
- - - -
- (-) 		41,500 31
-19 (-38.00%) 		48 27 99
- - - -
- (-) 		41,375 28
-26 (-48.15%) 		30 28 5
- - - -
- (-) 		41,250 24
-25 (-51.02%) 		46 24 16
- - - -
- (-) 		41,125 28
-19 (-40.43%) 		45 26 8
- - - -
- (-) 		41,000 20
-27 (-57.45%) 		45 20 140
- - - -
- (-) 		40,875 22
-23 (-51.11%) 		28 22 11
- - - -
- (-) 		40,750 24
-32 (-57.14%) 		41 24 9
- - - -
- (-) 		40,625 26
-24 (-48.00%) 		34 25 12
- - - -
- (-) 		40,500 18
-32 (-64.00%) 		24 18 16
- - - -
- (-) 		40,375 24
-50 (-67.57%) 		39 22 14
- - - -
- (-) 		40,250 19
-22 (-53.66%) 		22 19 2
- - - -
- (-) 		40,125 25
-17 (-40.48%) 		29 20 11
- - - -
- (-) 		40,000 15
-20 (-57.14%) 		37 15 297
- - - -
- (-) 		39,875 22
+3 (+15.79%) 		33 22 3
- - - -
- (-) 		39,750 17
-24 (-58.54%) 		34 17 11
- - - -
- (-) 		39,625 19
-16 (-45.71%) 		29 19 7
- - - -
- (-) 		39,500 18
-18 (-50.00%) 		31 17 27
- - - -
- (-) 		39,375 -
- (-) 		- - -
- - - -
- (-) 		39,250 13
-16 (-55.17%) 		29 13 2
- - - -
- (-) 		39,125 -
- (-) 		- - -
- - - -
- (-) 		39,000 12
-15 (-55.56%) 		29 12 100
- - - -
- (-) 		38,750 15
-14 (-48.28%) 		26 15 4
- - - -
- (-) 		38,500 17
-11 (-39.29%) 		25 17 6
- - - -
- (-) 		38,250 23
-14 (-37.84%) 		23 23 2
- - - -
- (-) 		38,000 11
-11 (-50.00%) 		22 10 48
- - - -
- (-) 		37,750 12
-11 (-47.83%) 		12 12 3
- - - -
- (-) 		37,500 9
-13 (-59.09%) 		22 8 136
- - - -
- (-) 		37,250 8
-38 (-82.61%) 		20 8 10
- - - -
- (-) 		37,000 8
-10 (-55.56%) 		19 8 193
- - - -
- (-) 		36,750 10
-9 (-47.37%) 		16 10 21
- - - -
- (-) 		36,500 10
-5 (-33.33%) 		15 10 13
- - - -
- (-) 		36,250 15
-4 (-21.05%) 		15 15 2
- - - -
- (-) 		36,000 6
-14 (-70.00%) 		15 6 41
- - - -
- (-) 		35,750 8
-9 (-52.94%) 		13 8 4
- - - -
- (-) 		35,500 8
-8 (-50.00%) 		8 7 5
- - - -
- (-) 		35,250 8
-16 (-66.67%) 		13 8 4
- - - -
- (-) 		35,000 5
-11 (-68.75%) 		12 5 138
- - - -
- (-) 		34,750 5
-7 (-58.33%) 		9 5 15
- - - -
- (-) 		34,500 4
-8 (-66.67%) 		10 4 20
- - - -
- (-) 		34,250 6
-5 (-45.45%) 		10 6 26
- - - -
- (-) 		34,000 4
-6 (-60.00%) 		11 4 65
- - - -
- (-) 		33,750 6
-4 (-40.00%) 		8 6 9
- - - -
- (-) 		33,500 4
-5 (-55.56%) 		8 4 26
- - - -
- (-) 		33,250 5
-5 (-50.00%) 		5 5 5
- - - -
- (-) 		33,000 3
-5 (-62.50%) 		8 3 46
- - - -
- (-) 		32,750 7
+1 (+16.67%) 		7 7 1
- - - -
- (-) 		32,500 7
-1 (-12.50%) 		7 7 2
- - - -
- (-) 		32,250 -
- (-) 		- - -
- - - -
- (-) 		32,000 3
-4 (-57.14%) 		5 3 107
- - - -
- (-) 		31,750 -
- (-) 		- - -
- - - -
- (-) 		31,500 3
-3 (-50.00%) 		5 3 10
- - - -
- (-) 		31,250 3
-3 (-50.00%) 		3 3 1
- - - -
- (-) 		31,000 3
-3 (-50.00%) 		4 3 80
- - - -
- (-) 		30,750 3
-2 (-40.00%) 		4 3 22
- - - -
- (-) 		30,500 2
-3 (-60.00%) 		3 2 4
- - - -
- (-) 		30,250 3
-4 (-57.14%) 		3 3 3
- - - -
- (-) 		30,000 2
-2 (-50.00%) 		3 2 71
- - - -
- (-) 		29,750 3
+1 (+50.00%) 		3 3 2
- - - -
- (-) 		29,500 2
-8 (-80.00%) 		2 2 4
- - - -
- (-) 		29,250 3
-2 (-40.00%) 		3 3 2
- - - -
- (-) 		29,000 2
-2 (-50.00%) 		3 1 48
- - - -
- (-) 		28,750 2
-6 (-75.00%) 		3 2 11
- - - -
- (-) 		28,500 2
-1 (-33.33%) 		2 2 15
- - - -
- (-) 		28,250 -
- (-) 		- - -
- - - -
- (-) 		28,000 2
+1 (+100.00%) 		2 2 37
- - - -
- (-) 		27,750 -
- (-) 		- - -
- - - -
- (-) 		27,500 2
-4 (-66.67%) 		2 2 25
- - - -
- (-) 		27,250 2
-1 (-33.33%) 		2 2 2
- - - -
- (-) 		27,000 1
-2 (-66.67%) 		2 1 41
- - - -
- (-) 		26,000 1
-1 (-50.00%) 		2 1 164
- - - -
- (-) 		25,000 1
-1 (-50.00%) 		1 1 167
- - - -
- (-) 		24,000 1
-1 (-50.00%) 		1 1 152
- - - -
- (-) 		23,000 1
0 (0.00%) 		1 1 59
- - - -
- (-) 		22,000 1
0 (0.00%) 		1 1 50
- - - -
- (-) 		21,000 1
0 (0.00%) 		1 1 50
- - - -
- (-) 		20,000 -
- (-) 		- - -
- - - -
- (-) 		19,000 -
- (-) 		- - -
- - - -
- (-) 		18,000 -
- (-) 		- - -
- - - -
- (-) 		17,000 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		16,000 -
- (-) 		- - -
- - - -
- (-) 		15,000 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		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

騰落率ランキング

一覧
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

一覧

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

ニュースアクセスランキング

一覧
  1. 1
    ＮＹ金・銀市況＝反発、押し目を買われる
    商品
  2. 2
    ＮＹ金・銀市況＝金が続落、手じまい売りが続く
    商品
  3. 3
    ＮＹ金・銀市況＝大幅続落、米中通商合意見通しが圧迫
    商品
  4. 4
    ＮＹ金・銀市況＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  5. 5
    ＮＹ金・銀市況＝続伸、米中の通商合意で買い戻される
    商品

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