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
- - - -
- (-) 		66,000 -
- (-) 		- - -
- - - -
- (-) 		65,000 -
- (-) 		- - -
- - - -
- (-) 		64,000 -
- (-) 		- - -
- - - -
- (-) 		63,000 -
- (-) 		- - -
- - - -
- (-) 		62,500 -
- (-) 		- - -
- - - -
- (-) 		62,000 -
- (-) 		- - -
61 1 1 1
0 (0.00%) 		61,000 -
- (-) 		- - -
22 1 2 2
0 (0.00%) 		60,000 -
- (-) 		- - -
- - - -
- (-) 		59,500 -
- (-) 		- - -
48 1 2 1
-1 (-50.00%) 		59,000 -
- (-) 		- - -
4 2 2 2
0 (0.00%) 		58,500 -
- (-) 		- - -
92 2 3 2
-1 (-33.33%) 		58,000 -
- (-) 		- - -
44 2 4 2
-1 (-33.33%) 		57,500 -
- (-) 		- - -
74 3 5 3
-1 (-25.00%) 		57,000 -
- (-) 		- - -
34 4 6 4
-1 (-20.00%) 		56,500 -
- (-) 		- - -
171 4 7 5
-1 (-16.67%) 		56,000 -
- (-) 		- - -
64 7 9 7
-1 (-12.50%) 		55,500 -
- (-) 		- - -
195 8 12 9
-1 (-10.00%) 		55,000 -
- (-) 		- - -
72 10 16 10
-6 (-37.50%) 		54,500 -
- (-) 		- - -
15 12 15 12
-5 (-29.41%) 		54,375 -
- (-) 		- - -
3 13 14 13
-6 (-31.58%) 		54,250 -
- (-) 		- - -
8 14 20 14
-6 (-30.00%) 		54,125 -
- (-) 		- - -
206 14 24 16
-5 (-23.81%) 		54,000 -
- (-) 		- - -
2 15 16 16
-8 (-33.33%) 		53,875 -
- (-) 		- - -
12 20 23 20
-5 (-20.00%) 		53,750 -
- (-) 		- - -
4 20 22 22
-7 (-24.14%) 		53,625 -
- (-) 		- - -
104 21 34 22
-10 (-31.25%) 		53,500 -
- (-) 		- - -
9 28 37 30
-5 (-14.29%) 		53,375 -
- (-) 		- - -
24 28 41 28
-10 (-26.32%) 		53,250 -
- (-) 		- - -
8 33 37 33
-8 (-19.51%) 		53,125 -
- (-) 		- - -
408 32 50 35
-12 (-25.53%) 		53,000 -
- (-) 		- - -
8 45 53 46
-7 (-13.21%) 		52,875 -
- (-) 		- - -
38 40 59 44
-12 (-21.43%) 		52,750 -
- (-) 		- - -
5 46 58 46
-18 (-28.13%) 		52,625 -
- (-) 		- - -
184 50 76 54
-21 (-28.00%) 		52,500 -
- (-) 		- - -
1 78 78 78
-3 (-3.70%) 		52,375 -
- (-) 		- - -
26 65 92 68
-22 (-24.44%) 		52,250 -
- (-) 		- - -
6 73 90 73
- (-) 		52,125 -
- (-) 		- - -
314 80 116 91
-18 (-16.51%) 		52,000 -
- (-) 		- - -
3 95 127 95
- (-) 		51,875 -
- (-) 		- - -
14 103 142 114
-27 (-19.15%) 		51,750 -
- (-) 		- - -
- - - -
- (-) 		51,625 -
- (-) 		- - -
83 125 179 146
-26 (-15.12%) 		51,500 -
- (-) 		- - -
8 152 195 177
-13 (-6.84%) 		51,375 -
- (-) 		- - -
33 160 220 170
-41 (-19.43%) 		51,250 1,825
- (-) 		1,825 1,825 1
3 212 216 216
-21 (-8.86%) 		51,125 -
- (-) 		- - -
373 200 270 236
-33 (-12.27%) 		51,000 1,940
+440 (+29.33%) 		1,970 1,940 5
2 267 273 267
-13 (-4.64%) 		50,875 -
- (-) 		- - -
33 250 340 310
0 (0.00%) 		50,750 1,565
- (-) 		1,565 1,565 2
21 300 355 355
-225 (-38.79%) 		50,625 -
- (-) 		- - -
72 315 405 370
-10 (-2.63%) 		50,500 1,700
+165 (+10.75%) 		1,700 1,700 1
1 440 440 440
+5 (+1.15%) 		50,375 -
- (-) 		- - -
68 385 490 445
-20 (-4.30%) 		50,250 -
- (-) 		- - -
14 455 525 475
-40 (-7.77%) 		50,125 -
- (-) 		- - -
204 460 600 570
+20 (+3.64%) 		50,000 965
-295 (-23.41%) 		1,355 925 76
66 565 640 565
-30 (-5.04%) 		49,875 -
- (-) 		- - -
14 575 715 715
+45 (+6.72%) 		49,750 -
- (-) 		- - -
1 675 675 675
-105 (-13.46%) 		49,625 -
- (-) 		- - -
34 680 855 780
0 (0.00%) 		49,500 715
-215 (-23.12%) 		1,050 715 45
1 845 845 845
- (-) 		49,375 -
- (-) 		- - -
8 805 960 865
-45 (-4.95%) 		49,250 660
-215 (-24.57%) 		950 635 19
1 885 885 885
- (-) 		49,125 685
+135 (+24.55%) 		880 685 3
16 925 1,140 1,140
+65 (+6.05%) 		49,000 530
-255 (-32.48%) 		850 515 164
- - - -
- (-) 		48,875 -
- (-) 		- - -
1 1,165 1,165 1,165
- (-) 		48,750 515
-130 (-20.16%) 		680 500 32
- - - -
- (-) 		48,625 495
- (-) 		495 495 20
- - - -
- (-) 		48,500 385
-230 (-37.40%) 		650 385 120
- - - -
- (-) 		48,375 -
- (-) 		- - -
1 1,465 1,465 1,465
- (-) 		48,250 410
-145 (-26.13%) 		550 410 3
- - - -
- (-) 		48,125 335
-180 (-34.95%) 		335 335 1
2 1,800 1,900 1,900
+150 (+8.57%) 		48,000 305
-180 (-37.11%) 		525 290 277
- - - -
- (-) 		47,875 450
+185 (+69.81%) 		450 450 1
- - - -
- (-) 		47,750 295
-150 (-33.71%) 		380 295 13
- - - -
- (-) 		47,625 299
-81 (-21.32%) 		395 291 8
2 2,370 2,370 2,370
- (-) 		47,500 280
-100 (-26.32%) 		420 255 100
- - - -
- (-) 		47,375 263
-72 (-21.49%) 		263 263 1
- - - -
- (-) 		47,250 210
-145 (-40.85%) 		355 210 11
- - - -
- (-) 		47,125 335
+10 (+3.08%) 		335 335 4
- - - -
- (-) 		47,000 180
-125 (-40.98%) 		335 171 178
- - - -
- (-) 		46,875 205
-85 (-29.31%) 		205 205 5
- - - -
- (-) 		46,750 173
-79 (-31.35%) 		202 173 3
- - - -
- (-) 		46,625 235
- (-) 		235 224 2
- - - -
- (-) 		46,500 138
-97 (-41.28%) 		269 138 34
- - - -
- (-) 		46,375 -
- (-) 		- - -
- - - -
- (-) 		46,250 123
-80 (-39.41%) 		160 119 9
- - - -
- (-) 		46,125 -
- (-) 		- - -
1 3,750 3,750 3,750
- (-) 		46,000 113
-87 (-43.50%) 		220 104 175
- - - -
- (-) 		45,875 137
-45 (-24.73%) 		137 137 1
- - - -
- (-) 		45,750 111
-78 (-41.27%) 		178 110 5
- - - -
- (-) 		45,625 -
- (-) 		- - -
- - - -
- (-) 		45,500 90
-65 (-41.94%) 		161 86 26
- - - -
- (-) 		45,375 98
-64 (-39.51%) 		171 98 7
- - - -
- (-) 		45,250 90
-66 (-42.31%) 		90 90 2
- - - -
- (-) 		45,125 90
-42 (-31.82%) 		108 90 13
1 4,440 4,440 4,440
- (-) 		45,000 72
-65 (-47.45%) 		150 70 185
- - - -
- (-) 		44,875 136
+21 (+18.26%) 		136 136 1
- - - -
- (-) 		44,750 71
-55 (-43.65%) 		129 71 6
- - - -
- (-) 		44,625 75
-27 (-26.47%) 		75 75 1
- - - -
- (-) 		44,500 58
-53 (-47.75%) 		125 58 57
- - - -
- (-) 		44,375 111
- (-) 		114 91 5
- - - -
- (-) 		44,250 54
-56 (-50.91%) 		102 54 17
- - - -
- (-) 		44,125 -
- (-) 		- - -
- - - -
- (-) 		44,000 50
-47 (-48.45%) 		105 48 187
- - - -
- (-) 		43,875 55
- (-) 		55 55 1
- - - -
- (-) 		43,750 45
-35 (-43.75%) 		87 45 21
- - - -
- (-) 		43,625 60
-20 (-25.00%) 		60 60 2
- - - -
- (-) 		43,500 43
-42 (-49.41%) 		85 43 38
- - - -
- (-) 		43,375 50
-26 (-34.21%) 		82 50 5
- - - -
- (-) 		43,250 40
-40 (-50.00%) 		76 39 15
- - - -
- (-) 		43,125 -
- (-) 		- - -
- - - -
- (-) 		43,000 37
-35 (-48.61%) 		76 30 314
- - - -
- (-) 		42,875 -
- (-) 		- - -
- - - -
- (-) 		42,750 42
-24 (-36.36%) 		58 40 4
- - - -
- (-) 		42,625 40
-21 (-34.43%) 		64 40 3
- - - -
- (-) 		42,500 31
-29 (-48.33%) 		64 31 13
- - - -
- (-) 		42,375 37
-17 (-31.48%) 		37 37 1
- - - -
- (-) 		42,250 31
-25 (-44.64%) 		57 31 16
- - - -
- (-) 		42,000 27
-28 (-50.91%) 		57 27 51
- - - -
- (-) 		41,750 30
-24 (-44.44%) 		51 30 15
- - - -
- (-) 		41,500 23
-23 (-50.00%) 		45 23 6
- - - -
- (-) 		41,250 25
-20 (-44.44%) 		44 25 11
- - - -
- (-) 		41,000 19
-24 (-55.81%) 		43 19 52
- - - -
- (-) 		40,750 22
-16 (-42.11%) 		40 22 5
- - - -
- (-) 		40,500 18
-22 (-55.00%) 		39 18 47
- - - -
- (-) 		40,250 21
-9 (-30.00%) 		33 17 9
- - - -
- (-) 		40,000 16
-17 (-51.52%) 		34 15 189
- - - -
- (-) 		39,750 18
-12 (-40.00%) 		18 18 1
- - - -
- (-) 		39,500 13
-14 (-51.85%) 		28 13 23
- - - -
- (-) 		39,250 15
-9 (-37.50%) 		25 15 5
- - - -
- (-) 		39,000 12
-13 (-52.00%) 		22 12 54
- - - -
- (-) 		38,750 13
-10 (-43.48%) 		23 13 12
- - - -
- (-) 		38,500 12
-11 (-47.83%) 		22 11 24
- - - -
- (-) 		38,250 11
-11 (-50.00%) 		22 11 10
- - - -
- (-) 		38,000 8
-13 (-61.90%) 		21 8 73
- - - -
- (-) 		37,750 10
-9 (-47.37%) 		18 10 3
- - - -
- (-) 		37,500 8
-10 (-55.56%) 		20 8 69
- - - -
- (-) 		37,250 7
-10 (-58.82%) 		19 7 24
- - - -
- (-) 		37,000 8
-9 (-52.94%) 		17 8 45
- - - -
- (-) 		36,750 7
-7 (-50.00%) 		16 7 24
- - - -
- (-) 		36,500 6
-8 (-57.14%) 		15 6 24
- - - -
- (-) 		36,250 8
-4 (-33.33%) 		8 8 19
- - - -
- (-) 		36,000 6
-7 (-53.85%) 		14 6 128
- - - -
- (-) 		35,750 12
+1 (+9.09%) 		12 12 1
- - - -
- (-) 		35,500 7
-4 (-36.36%) 		12 7 9
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 5
-6 (-54.55%) 		10 5 61
- - - -
- (-) 		34,750 9
0 (0.00%) 		9 9 1
- - - -
- (-) 		34,500 5
-4 (-44.44%) 		9 5 4
- - - -
- (-) 		34,250 8
+1 (+14.29%) 		8 8 2
- - - -
- (-) 		34,000 4
-4 (-50.00%) 		8 4 29
- - - -
- (-) 		33,750 -
- (-) 		- - -
- - - -
- (-) 		33,500 5
-2 (-28.57%) 		5 4 2
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 3
-4 (-57.14%) 		5 3 26
- - - -
- (-) 		32,750 6
+3 (+100.00%) 		6 5 12
- - - -
- (-) 		32,500 6
+2 (+50.00%) 		6 5 11
- - - -
- (-) 		32,250 5
- (-) 		5 5 2
- - - -
- (-) 		32,000 3
-2 (-40.00%) 		5 3 7
- - - -
- (-) 		31,750 3
- (-) 		3 3 3
- - - -
- (-) 		31,500 -
- (-) 		- - -
- - - -
- (-) 		31,250 4
0 (0.00%) 		4 3 7
- - - -
- (-) 		31,000 2
-2 (-50.00%) 		4 2 15
- - - -
- (-) 		30,750 3
0 (0.00%) 		4 3 9
- - - -
- (-) 		30,500 2
-2 (-50.00%) 		2 2 4
- - - -
- (-) 		30,250 3
- (-) 		3 3 2
- - - -
- (-) 		30,000 2
-1 (-33.33%) 		3 2 46
- - - -
- (-) 		29,750 3
0 (0.00%) 		3 3 4
- - - -
- (-) 		29,500 3
0 (0.00%) 		3 3 5
- - - -
- (-) 		29,250 -
- (-) 		- - -
- - - -
- (-) 		29,000 2
-1 (-33.33%) 		2 2 32
- - - -
- (-) 		28,750 2
-1 (-33.33%) 		2 2 7
- - - -
- (-) 		28,500 2
-1 (-33.33%) 		2 2 5
- - - -
- (-) 		28,250 2
- (-) 		2 2 2
- - - -
- (-) 		28,000 2
0 (0.00%) 		2 2 4
- - - -
- (-) 		27,750 -
- (-) 		- - -
- - - -
- (-) 		27,500 2
0 (0.00%) 		2 2 2
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 2
0 (0.00%) 		2 2 15
- - - -
- (-) 		26,750 2
0 (0.00%) 		2 2 1
- - - -
- (-) 		26,500 1
-1 (-50.00%) 		2 1 13
- - - -
- (-) 		26,250 1
-1 (-50.00%) 		2 1 51
- - - -
- (-) 		26,000 1
-1 (-50.00%) 		2 1 96
- - - -
- (-) 		25,750 -
- (-) 		- - -
- - - -
- (-) 		25,500 -
- (-) 		- - -
- - - -
- (-) 		25,250 -
- (-) 		- - -
- - - -
- (-) 		25,000 1
-1 (-50.00%) 		1 1 163
- - - -
- (-) 		24,750 1
- (-) 		1 1 2
- - - -
- (-) 		24,500 1
-1 (-50.00%) 		1 1 7
- - - -
- (-) 		24,250 -
- (-) 		- - -
- - - -
- (-) 		24,000 1
0 (0.00%) 		1 1 5
- - - -
- (-) 		23,750 -
- (-) 		- - -
- - - -
- (-) 		23,500 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		23,250 -
- (-) 		- - -
- - - -
- (-) 		23,000 1
0 (0.00%) 		1 1 17
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 1
- (-) 		1 1 6
- - - -
- (-) 		22,250 -
- (-) 		- - -
- - - -
- (-) 		22,000 1
0 (0.00%) 		1 1 54
- - - -
- (-) 		21,750 -
- (-) 		- - -
- - - -
- (-) 		21,500 -
- (-) 		- - -
- - - -
- (-) 		21,250 -
- (-) 		- - -
- - - -
- (-) 		21,000 1
- (-) 		1 1 35
- - - -
- (-) 		20,750 -
- (-) 		- - -
- - - -
- (-) 		20,500 1
- (-) 		1 1 3
- - - -
- (-) 		20,250 1
- (-) 		1 1 1
- - - -
- (-) 		20,000 1
0 (0.00%) 		1 1 14
- - - -
- (-) 		19,750 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		19,500 -
- (-) 		- - -
- - - -
- (-) 		19,250 -
- (-) 		- - -
- - - -
- (-) 		19,000 -
- (-) 		- - -
- - - -
- (-) 		18,750 -
- (-) 		- - -
- - - -
- (-) 		18,500 -
- (-) 		- - -
- - - -
- (-) 		18,250 -
- (-) 		- - -
- - - -
- (-) 		18,000 -
- (-) 		- - -
- - - -
- (-) 		17,750 -
- (-) 		- - -
- - - -
- (-) 		17,500 -
- (-) 		- - -
- - - -
- (-) 		17,250 -
- (-) 		- - -
- - - -
- (-) 		17,000 -
- (-) 		- - -
- - - -
- (-) 		16,750 -
- (-) 		- - -
- - - -
- (-) 		16,500 -
- (-) 		- - -
- - - -
- (-) 		16,250 -
- (-) 		- - -
- - - -
- (-) 		16,000 -
- (-) 		- - -
- - - -
- (-) 		15,750 -
- (-) 		- - -
- - - -
- (-) 		15,500 -
- (-) 		- - -
- - - -
- (-) 		15,250 -
- (-) 		- - -
- - - -
- (-) 		15,000 -
- (-) 		- - -
- - - -
- (-) 		14,750 -
- (-) 		- - -
- - - -
- (-) 		14,500 -
- (-) 		- - -
- - - -
- (-) 		14,250 -
- (-) 		- - -
- - - -
- (-) 		14,000 -
- (-) 		- - -
- - - -
- (-) 		13,750 -
- (-) 		- - -
- - - -
- (-) 		13,500 -
- (-) 		- - -
- - - -
- (-) 		13,250 -
- (-) 		- - -
- - - -
- (-) 		13,000 -
- (-) 		- - -
- - - -
- (-) 		12,750 -
- (-) 		- - -
- - - -
- (-) 		12,500 -
- (-) 		- - -
- - - -
- (-) 		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＝金が反発、米ＩＳＭ製造業景気指数の低下で
    商品
  2. 2
    ＮＹ金・銀市況＝反発、金は安値拾いの買いが支援
    商品
  3. 3
    ＮＹ金・銀市況＝大幅続伸、米政府機関再開期待で利下げ観測
    商品
  4. 4
    ＮＹ金・銀市況＝金が反発、労働市場の減速もドル高で上げ一服
    商品
  5. 5
    ＮＹ金・銀市況＝金が続落、米利下げ観測後退が圧迫
    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