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

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オプションセミナー情報

セミナー情報はありません。