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
- - - -
- (-)
51,000 -
- (-)
- - -
- - - -
- (-)
50,000 -
- (-)
- - -
- - - -
- (-)
49,000 -
- (-)
- - -
3 1 2 1
0 (0.00%)
48,000 -
- (-)
- - -
37 2 3 3
+1 (+50.00%)
47,000 -
- (-)
- - -
8 3 4 4
0 (0.00%)
46,000 -
- (-)
- - -
37 7 8 7
-1 (-12.50%)
45,000 -
- (-)
- - -
22 13 15 15
0 (0.00%)
44,250 -
- (-)
- - -
39 16 19 18
-1 (-5.26%)
44,000 -
- (-)
- - -
16 22 24 22
-2 (-8.33%)
43,750 -
- (-)
- - -
54 25 31 29
-1 (-3.33%)
43,500 -
- (-)
- - -
13 34 38 36
-1 (-2.70%)
43,250 -
- (-)
- - -
140 35 49 45
-2 (-4.26%)
43,000 -
- (-)
- - -
8 54 60 56
-4 (-6.67%)
42,750 -
- (-)
- - -
57 67 78 70
-5 (-6.67%)
42,500 -
- (-)
- - -
2 79 84 79
-2 (-2.47%)
42,375 -
- (-)
- - -
38 87 99 89
-6 (-6.32%)
42,250 -
- (-)
- - -
8 99 110 100
-5 (-4.76%)
42,125 -
- (-)
- - -
178 110 125 110
-10 (-8.33%)
42,000 -
- (-)
- - -
- - - -
- (-)
41,875 -
- (-)
- - -
5 145 155 145
-5 (-3.33%)
41,750 -
- (-)
- - -
1 160 160 160
-20 (-11.11%)
41,625 -
- (-)
- - -
64 170 200 180
-15 (-7.69%)
41,500 -
- (-)
- - -
10 210 220 210
0 (0.00%)
41,375 -
- (-)
- - -
25 230 250 230
-15 (-6.12%)
41,250 -
- (-)
- - -
13 280 285 285
+15 (+5.56%)
41,125 -
- (-)
- - -
185 270 315 295
-10 (-3.28%)
41,000 -
- (-)
- - -
8 325 330 330
-5 (-1.49%)
40,875 -
- (-)
- - -
6 310 385 310
-75 (-19.48%)
40,750 -
- (-)
- - -
3 390 425 390
-30 (-7.14%)
40,625 -
- (-)
- - -
69 415 480 425
-45 (-9.57%)
40,500 -
- (-)
- - -
- - - -
- (-)
40,375 -
- (-)
- - -
10 505 575 505
-65 (-11.40%)
40,250 -
- (-)
- - -
- - - -
- (-)
40,125 -
- (-)
- - -
74 575 695 625
-65 (-9.42%)
40,000 915
+60 (+7.02%)
915 860 8
- - - -
- (-)
39,875 -
- (-)
- - -
11 735 805 735
-85 (-10.37%)
39,750 800
+50 (+6.67%)
800 745 4
- - - -
- (-)
39,625 -
- (-)
- - -
6 850 980 850
-125 (-12.82%)
39,500 675
+35 (+5.47%)
705 640 231
- - - -
- (-)
39,375 625
+20 (+3.31%)
625 625 1
4 1,040 1,155 1,040
-90 (-7.96%)
39,250 585
+20 (+3.54%)
585 555 7
- - - -
- (-)
39,125 520
-25 (-4.59%)
520 520 1
2 1,215 1,215 1,215
- (-)
39,000 515
+35 (+7.29%)
530 480 838
- - - -
- (-)
38,875 455
+5 (+1.11%)
465 450 37
- - - -
- (-)
38,750 440
+20 (+4.76%)
455 425 8
- - - -
- (-)
38,625 395
+5 (+1.28%)
400 395 5
- - - -
- (-)
38,500 385
+25 (+6.94%)
385 365 63
- - - -
- (-)
38,375 345
-10 (-2.82%)
345 345 4
- - - -
- (-)
38,250 330
+15 (+4.76%)
330 320 15
- - - -
- (-)
38,125 310
0 (0.00%)
310 310 2
- - - -
- (-)
38,000 295
+20 (+7.27%)
295 275 131
- - - -
- (-)
37,875 265
+5 (+1.92%)
270 260 11
- - - -
- (-)
37,750 245
0 (0.00%)
245 245 1
- - - -
- (-)
37,625 -
- (-)
- - -
- - - -
- (-)
37,500 220
+5 (+2.33%)
220 210 56
- - - -
- (-)
37,375 200
0 (0.00%)
200 200 1
- - - -
- (-)
37,250 185
+5 (+2.78%)
190 185 5
- - - -
- (-)
37,125 175
0 (0.00%)
175 175 4
- - - -
- (-)
37,000 165
+5 (+3.13%)
170 160 100
- - - -
- (-)
36,875 -
- (-)
- - -
- - - -
- (-)
36,750 145
0 (0.00%)
150 145 22
- - - -
- (-)
36,625 -
- (-)
- - -
- - - -
- (-)
36,500 130
0 (0.00%)
130 125 115
- - - -
- (-)
36,375 120
-10 (-7.69%)
125 120 3
- - - -
- (-)
36,250 115
+5 (+4.55%)
115 115 6
- - - -
- (-)
36,125 -
- (-)
- - -
- - - -
- (-)
36,000 100
0 (0.00%)
105 98 80
- - - -
- (-)
35,875 95
0 (0.00%)
98 95 13
- - - -
- (-)
35,750 87
-2 (-2.25%)
90 87 5
- - - -
- (-)
35,625 85
+1 (+1.19%)
85 85 1
- - - -
- (-)
35,500 82
+2 (+2.50%)
85 78 32
- - - -
- (-)
35,375 -
- (-)
- - -
- - - -
- (-)
35,250 73
+1 (+1.39%)
73 73 3
- - - -
- (-)
35,125 70
-1 (-1.41%)
72 70 7
- - - -
- (-)
35,000 68
+1 (+1.49%)
71 64 198
- - - -
- (-)
34,875 -
- (-)
- - -
- - - -
- (-)
34,750 62
+1 (+1.64%)
62 62 1
- - - -
- (-)
34,500 55
-1 (-1.79%)
59 55 22
- - - -
- (-)
34,250 50
-1 (-1.96%)
52 50 16
- - - -
- (-)
34,000 52
+5 (+10.64%)
56 46 71
- - - -
- (-)
33,750 43
0 (0.00%)
44 43 13
- - - -
- (-)
33,500 42
+2 (+5.00%)
42 40 22
- - - -
- (-)
33,250 37
0 (0.00%)
37 37 2
- - - -
- (-)
33,000 37
+2 (+5.71%)
38 35 35
- - - -
- (-)
32,750 35
+2 (+6.06%)
35 33 6
- - - -
- (-)
32,500 31
0 (0.00%)
31 31 5
- - - -
- (-)
32,250 -
- (-)
- - -
- - - -
- (-)
32,000 31
+3 (+10.71%)
31 27 52
- - - -
- (-)
31,750 26
-2 (-7.14%)
26 26 6
- - - -
- (-)
31,500 25
0 (0.00%)
25 24 17
- - - -
- (-)
31,250 -
- (-)
- - -
- - - -
- (-)
31,000 24
+2 (+9.09%)
24 22 5
- - - -
- (-)
30,750 -
- (-)
- - -
- - - -
- (-)
30,500 20
0 (0.00%)
21 19 41
- - - -
- (-)
30,250 -
- (-)
- - -
- - - -
- (-)
30,000 18
0 (0.00%)
20 17 32
- - - -
- (-)
29,750 17
0 (0.00%)
17 17 1
- - - -
- (-)
29,500 -
- (-)
- - -
- - - -
- (-)
29,250 15
0 (0.00%)
15 15 1
- - - -
- (-)
29,000 15
0 (0.00%)
17 15 4
- - - -
- (-)
28,750 14
-2 (-12.50%)
14 14 20
- - - -
- (-)
28,500 -
- (-)
- - -
- - - -
- (-)
28,250 -
- (-)
- - -
- - - -
- (-)
28,000 13
0 (0.00%)
13 11 26
- - - -
- (-)
27,750 -
- (-)
- - -
- - - -
- (-)
27,500 -
- (-)
- - -
- - - -
- (-)
27,250 10
-1 (-9.09%)
10 10 1
- - - -
- (-)
27,000 10
0 (0.00%)
11 10 15
- - - -
- (-)
26,000 9
0 (0.00%)
10 9 6
- - - -
- (-)
25,000 8
+1 (+14.29%)
8 7 56
- - - -
- (-)
24,000 6
0 (0.00%)
6 6 12
- - - -
- (-)
23,000 5
-1 (-16.67%)
5 5 24
- - - -
- (-)
22,000 5
0 (0.00%)
5 4 25
- - - -
- (-)
21,000 4
0 (0.00%)
4 3 3
- - - -
- (-)
20,000 4
0 (0.00%)
4 3 11
- - - -
- (-)
19,000 3
0 (0.00%)
4 3 40
- - - -
- (-)
18,000 -
- (-)
- - -
- - - -
- (-)
17,000 2
0 (0.00%)
2 2 2
- - - -
- (-)
16,000 2
0 (0.00%)
2 2 3
- - - -
- (-)
15,000 -
- (-)
- - -
- - - -
- (-)
14,000 -
- (-)
- - -
- - - -
- (-)
13,000 1
0 (0.00%)
1 1 3
- - - -
- (-)
12,000 -
- (-)
- - -
- - - -
- (-)
11,000 -
- (-)
- - -
- - - -
- (-)
10,000 -
- (-)
- - -

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。