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 -
- (-) 		- - -
- - - -
- (-) 		70,000 -
- (-) 		- - -
- - - -
- (-) 		69,000 -
- (-) 		- - -
5 1 1 1
0 (0.00%) 		68,000 -
- (-) 		- - -
1 1 1 1
0 (0.00%) 		67,000 -
- (-) 		- - -
- - - -
- (-) 		66,000 -
- (-) 		- - -
5 2 2 2
-1 (-33.33%) 		65,000 -
- (-) 		- - -
7 3 3 3
0 (0.00%) 		64,500 -
- (-) 		- - -
27 3 4 4
-1 (-20.00%) 		64,000 -
- (-) 		- - -
4 5 6 6
0 (0.00%) 		63,500 -
- (-) 		- - -
37 6 9 7
-2 (-22.22%) 		63,000 -
- (-) 		- - -
9 9 10 10
0 (0.00%) 		62,500 -
- (-) 		- - -
21 11 14 12
-1 (-7.69%) 		62,000 -
- (-) 		- - -
1 13 13 13
-11 (-45.83%) 		61,875 -
- (-) 		- - -
7 14 16 14
-2 (-12.50%) 		61,750 -
- (-) 		- - -
- - - -
- (-) 		61,625 -
- (-) 		- - -
9 16 20 18
-4 (-18.18%) 		61,500 -
- (-) 		- - -
- - - -
- (-) 		61,375 -
- (-) 		- - -
1 20 20 20
-3 (-13.04%) 		61,250 -
- (-) 		- - -
1 20 20 20
-16 (-44.44%) 		61,125 -
- (-) 		- - -
27 22 25 22
-6 (-21.43%) 		61,000 -
- (-) 		- - -
- - - -
- (-) 		60,875 -
- (-) 		- - -
2 23 28 28
-4 (-12.50%) 		60,750 -
- (-) 		- - -
2 34 35 34
-17 (-33.33%) 		60,625 -
- (-) 		- - -
18 28 37 31
-6 (-16.22%) 		60,500 -
- (-) 		- - -
- - - -
- (-) 		60,375 -
- (-) 		- - -
8 31 41 37
-3 (-7.50%) 		60,250 -
- (-) 		- - -
12 37 40 40
-8 (-16.67%) 		60,125 -
- (-) 		- - -
76 37 51 38
-15 (-28.30%) 		60,000 -
- (-) 		- - -
2 44 44 44
-46 (-51.11%) 		59,875 -
- (-) 		- - -
2 51 57 51
-4 (-7.27%) 		59,750 -
- (-) 		- - -
- - - -
- (-) 		59,625 -
- (-) 		- - -
25 50 65 53
-15 (-22.06%) 		59,500 -
- (-) 		- - -
1 65 65 65
-5 (-7.14%) 		59,375 -
- (-) 		- - -
11 59 79 70
-1 (-1.41%) 		59,250 -
- (-) 		- - -
6 74 76 76
-45 (-37.19%) 		59,125 -
- (-) 		- - -
63 69 93 74
-19 (-20.43%) 		59,000 -
- (-) 		- - -
2 84 88 88
-3 (-3.30%) 		58,875 -
- (-) 		- - -
1 99 99 99
0 (0.00%) 		58,750 -
- (-) 		- - -
2 105 105 105
-60 (-36.36%) 		58,625 -
- (-) 		- - -
11 95 124 104
-14 (-11.86%) 		58,500 -
- (-) 		- - -
- - - -
- (-) 		58,375 -
- (-) 		- - -
2 135 145 145
0 (0.00%) 		58,250 -
- (-) 		- - -
6 141 150 141
-15 (-9.62%) 		58,125 -
- (-) 		- - -
129 128 164 134
-36 (-21.18%) 		58,000 -
- (-) 		- - -
3 137 157 137
-31 (-18.45%) 		57,875 -
- (-) 		- - -
9 148 174 168
-13 (-7.18%) 		57,750 -
- (-) 		- - -
1 164 164 164
-135 (-45.15%) 		57,625 -
- (-) 		- - -
17 173 230 192
-16 (-7.69%) 		57,500 -
- (-) 		- - -
- - - -
- (-) 		57,375 -
- (-) 		- - -
3 209 234 220
-20 (-8.33%) 		57,250 -
- (-) 		- - -
4 218 278 240
-40 (-14.29%) 		57,125 -
- (-) 		- - -
281 224 295 225
-75 (-25.00%) 		57,000 -
- (-) 		- - -
6 276 300 300
-120 (-28.57%) 		56,875 -
- (-) 		- - -
11 276 320 320
+5 (+1.59%) 		56,750 -
- (-) 		- - -
2 299 299 299
-176 (-37.05%) 		56,625 -
- (-) 		- - -
28 299 380 370
-25 (-6.33%) 		56,500 -
- (-) 		- - -
- - - -
- (-) 		56,375 -
- (-) 		- - -
3 365 380 380
-205 (-35.04%) 		56,250 -
- (-) 		- - -
- - - -
- (-) 		56,125 -
- (-) 		- - -
354 380 510 385
-100 (-20.62%) 		56,000 -
- (-) 		- - -
1 465 465 465
-220 (-32.12%) 		55,875 -
- (-) 		- - -
- - - -
- (-) 		55,750 -
- (-) 		- - -
2 490 515 490
-245 (-33.33%) 		55,625 -
- (-) 		- - -
6 520 615 550
-40 (-6.78%) 		55,500 -
- (-) 		- - -
1 575 575 575
- (-) 		55,375 -
- (-) 		- - -
- - - -
- (-) 		55,250 -
- (-) 		- - -
- - - -
- (-) 		55,125 -
- (-) 		- - -
39 630 775 630
-160 (-20.25%) 		55,000 -
- (-) 		- - -
4 745 780 745
-50 (-6.29%) 		54,875 -
- (-) 		- - -
9 750 850 750
-85 (-10.18%) 		54,750 -
- (-) 		- - -
2 830 870 830
-280 (-25.23%) 		54,625 -
- (-) 		- - -
7 820 940 880
-55 (-5.88%) 		54,500 -
- (-) 		- - -
1 885 885 885
-70 (-7.33%) 		54,375 -
- (-) 		- - -
1 875 875 875
-455 (-34.21%) 		54,250 -
- (-) 		- - -
- - - -
- (-) 		54,125 -
- (-) 		- - -
108 965 1,180 965
-235 (-19.58%) 		54,000 2,250
+10 (+0.45%) 		2,250 2,250 1
- - - -
- (-) 		53,875 -
- (-) 		- - -
- - - -
- (-) 		53,750 -
- (-) 		- - -
- - - -
- (-) 		53,625 -
- (-) 		- - -
8 1,210 1,405 1,405
-25 (-1.75%) 		53,500 2,105
+200 (+10.50%) 		2,105 2,085 3
1 1,325 1,325 1,325
- (-) 		53,375 -
- (-) 		- - -
- - - -
- (-) 		53,250 -
- (-) 		- - -
- - - -
- (-) 		53,125 -
- (-) 		- - -
8 1,460 1,705 1,465
-295 (-16.76%) 		53,000 1,855
+285 (+18.15%) 		1,915 1,640 139
- - - -
- (-) 		52,875 -
- (-) 		- - -
- - - -
- (-) 		52,750 -
- (-) 		- - -
- - - -
- (-) 		52,625 -
- (-) 		- - -
- - - -
- (-) 		52,500 1,535
+180 (+13.28%) 		1,535 1,475 5
- - - -
- (-) 		52,375 -
- (-) 		- - -
6 2,055 2,055 2,055
-460 (-18.29%) 		52,250 1,465
+60 (+4.27%) 		1,465 1,465 1
- - - -
- (-) 		52,125 -
- (-) 		- - -
9 2,125 2,360 2,150
-780 (-26.62%) 		52,000 1,490
+275 (+22.63%) 		1,530 1,255 9
- - - -
- (-) 		51,875 1,405
+435 (+44.85%) 		1,405 1,215 3
- - - -
- (-) 		51,750 -
- (-) 		- - -
- - - -
- (-) 		51,625 -
- (-) 		- - -
- - - -
- (-) 		51,500 1,230
+100 (+8.85%) 		1,280 1,195 3
- - - -
- (-) 		51,375 -
- (-) 		- - -
- - - -
- (-) 		51,250 -
- (-) 		- - -
- - - -
- (-) 		51,125 1,145
+165 (+16.84%) 		1,180 1,125 3
- - - -
- (-) 		51,000 1,130
+195 (+20.86%) 		1,210 950 29
- - - -
- (-) 		50,875 -
- (-) 		- - -
- - - -
- (-) 		50,750 990
+35 (+3.66%) 		990 990 1
- - - -
- (-) 		50,625 -
- (-) 		- - -
- - - -
- (-) 		50,500 1,080
+180 (+20.00%) 		1,080 930 9
- - - -
- (-) 		50,375 905
+40 (+4.62%) 		905 905 1
- - - -
- (-) 		50,250 -
- (-) 		- - -
- - - -
- (-) 		50,125 850
+235 (+38.21%) 		850 850 1
- - - -
- (-) 		50,000 895
+125 (+16.23%) 		955 745 162
- - - -
- (-) 		49,875 -
- (-) 		- - -
- - - -
- (-) 		49,750 -
- (-) 		- - -
- - - -
- (-) 		49,625 775
+235 (+43.52%) 		775 705 3
- - - -
- (-) 		49,500 855
+155 (+22.14%) 		855 710 11
- - - -
- (-) 		49,375 755
+115 (+17.97%) 		755 755 2
- - - -
- (-) 		49,250 710
+185 (+35.24%) 		710 670 3
- - - -
- (-) 		49,125 715
+240 (+50.53%) 		715 660 2
- - - -
- (-) 		49,000 735
+135 (+22.50%) 		740 580 29
- - - -
- (-) 		48,875 -
- (-) 		- - -
- - - -
- (-) 		48,750 660
+105 (+18.92%) 		660 575 5
- - - -
- (-) 		48,625 -
- (-) 		- - -
- - - -
- (-) 		48,500 555
+20 (+3.74%) 		660 555 12
- - - -
- (-) 		48,250 555
+95 (+20.65%) 		555 555 2
- - - -
- (-) 		48,000 630
+170 (+36.96%) 		630 460 60
- - - -
- (-) 		47,750 560
+95 (+20.43%) 		560 475 9
- - - -
- (-) 		47,500 550
+110 (+25.00%) 		550 440 9
- - - -
- (-) 		47,250 415
-5 (-1.19%) 		420 415 4
- - - -
- (-) 		47,000 450
+90 (+25.00%) 		470 370 59
- - - -
- (-) 		46,750 370
+20 (+5.71%) 		420 360 8
- - - -
- (-) 		46,500 400
+75 (+23.08%) 		400 325 8
- - - -
- (-) 		46,250 360
+15 (+4.35%) 		360 345 5
- - - -
- (-) 		46,000 365
+78 (+27.18%) 		380 320 39
- - - -
- (-) 		45,750 292
-8 (-2.67%) 		315 292 4
- - - -
- (-) 		45,500 315
+44 (+16.24%) 		320 279 10
- - - -
- (-) 		45,250 294
- (-) 		305 248 10
- - - -
- (-) 		45,000 310
+77 (+33.05%) 		310 232 79
- - - -
- (-) 		44,750 255
+81 (+46.55%) 		255 237 4
- - - -
- (-) 		44,500 244
+26 (+11.93%) 		244 224 3
- - - -
- (-) 		44,250 222
+48 (+27.59%) 		222 222 1
- - - -
- (-) 		44,000 219
+39 (+21.67%) 		235 200 22
- - - -
- (-) 		43,750 -
- (-) 		- - -
- - - -
- (-) 		43,500 210
+42 (+25.00%) 		210 169 79
- - - -
- (-) 		43,250 195
+63 (+47.73%) 		195 180 2
- - - -
- (-) 		43,000 195
+47 (+31.76%) 		195 150 18
- - - -
- (-) 		42,750 167
+53 (+46.49%) 		175 165 3
- - - -
- (-) 		42,500 -
- (-) 		- - -
- - - -
- (-) 		42,250 152
+19 (+14.29%) 		152 135 3
- - - -
- (-) 		42,000 163
+39 (+31.45%) 		163 128 43
- - - -
- (-) 		41,750 130
- (-) 		130 130 2
- - - -
- (-) 		41,500 -
- (-) 		- - -
- - - -
- (-) 		41,250 120
0 (0.00%) 		120 120 1
- - - -
- (-) 		41,000 123
+22 (+21.78%) 		123 103 53
- - - -
- (-) 		40,750 101
-8 (-7.34%) 		101 101 1
- - - -
- (-) 		40,500 105
+2 (+1.94%) 		111 103 13
- - - -
- (-) 		40,250 104
+14 (+15.56%) 		106 95 7
- - - -
- (-) 		40,000 106
+25 (+30.86%) 		106 84 109
- - - -
- (-) 		39,750 -
- (-) 		- - -
- - - -
- (-) 		39,500 88
+1 (+1.15%) 		96 86 6
- - - -
- (-) 		39,250 -
- (-) 		- - -
- - - -
- (-) 		39,000 88
+8 (+10.00%) 		88 75 7
- - - -
- (-) 		38,750 74
+1 (+1.37%) 		74 74 1
- - - -
- (-) 		38,500 80
+13 (+19.40%) 		80 80 1
- - - -
- (-) 		38,250 -
- (-) 		- - -
- - - -
- (-) 		38,000 75
+6 (+8.70%) 		75 60 26
- - - -
- (-) 		37,750 -
- (-) 		- - -
- - - -
- (-) 		37,500 64
-2 (-3.03%) 		64 64 1
- - - -
- (-) 		37,250 -
- (-) 		- - -
- - - -
- (-) 		37,000 61
+9 (+17.31%) 		61 52 13
- - - -
- (-) 		36,750 -
- (-) 		- - -
- - - -
- (-) 		36,500 58
+9 (+18.37%) 		58 50 3
- - - -
- (-) 		36,250 52
- (-) 		53 52 4
- - - -
- (-) 		36,000 54
+5 (+10.20%) 		54 42 51
- - - -
- (-) 		35,750 48
- (-) 		48 48 1
- - - -
- (-) 		35,500 47
+13 (+38.24%) 		50 40 6
- - - -
- (-) 		35,250 -
- (-) 		- - -
- - - -
- (-) 		35,000 45
+5 (+12.50%) 		45 36 34
- - - -
- (-) 		34,750 -
- (-) 		- - -
- - - -
- (-) 		34,500 33
-2 (-5.71%) 		37 33 2
- - - -
- (-) 		34,250 -
- (-) 		- - -
- - - -
- (-) 		34,000 38
+2 (+5.56%) 		38 32 4
- - - -
- (-) 		33,750 32
0 (0.00%) 		32 32 1
- - - -
- (-) 		33,500 28
- (-) 		32 28 3
- - - -
- (-) 		33,250 -
- (-) 		- - -
- - - -
- (-) 		33,000 31
+1 (+3.33%) 		33 27 36
- - - -
- (-) 		32,750 -
- (-) 		- - -
- - - -
- (-) 		32,500 -
- (-) 		- - -
- - - -
- (-) 		32,250 23
-2 (-8.00%) 		23 23 1
- - - -
- (-) 		32,000 28
+2 (+7.69%) 		28 24 38
- - - -
- (-) 		31,750 24
0 (0.00%) 		24 24 1
- - - -
- (-) 		31,500 -
- (-) 		- - -
- - - -
- (-) 		31,250 -
- (-) 		- - -
- - - -
- (-) 		31,000 20
-1 (-4.76%) 		24 20 13
- - - -
- (-) 		30,750 20
+4 (+25.00%) 		20 18 2
- - - -
- (-) 		30,500 18
-1 (-5.26%) 		18 18 1
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 19
+2 (+11.76%) 		21 16 68
- - - -
- (-) 		29,750 -
- (-) 		- - -
- - - -
- (-) 		29,500 -
- (-) 		- - -
- - - -
- (-) 		29,000 17
+1 (+6.25%) 		17 12 9
- - - -
- (-) 		28,000 13
+1 (+8.33%) 		14 12 13
- - - -
- (-) 		27,000 12
+1 (+9.09%) 		12 10 33
- - - -
- (-) 		26,000 9
0 (0.00%) 		10 9 13
- - - -
- (-) 		25,000 8
-1 (-11.11%) 		9 7 26
- - - -
- (-) 		24,000 6
-1 (-14.29%) 		7 6 13
- - - -
- (-) 		23,000 5
-1 (-16.67%) 		6 5 15
- - - -
- (-) 		22,000 4
-1 (-20.00%) 		5 3 17
- - - -
- (-) 		21,000 3
-1 (-25.00%) 		5 3 15
- - - -
- (-) 		20,000 3
-1 (-25.00%) 		4 3 14
- - - -
- (-) 		18,000 2
0 (0.00%) 		3 2 21
- - - -
- (-) 		16,000 1
-1 (-50.00%) 		2 1 21
- - - -
- (-) 		14,000 1
0 (0.00%) 		1 1 264
- - - -
- (-) 		12,000 1
0 (0.00%) 		1 1 11
- - - -
- (-) 		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

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　時間外取引　上昇、一時５２００ドルに接近
    商品
  2. 2
    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
  3. 3
    ＮＹ金・銀市況＝大幅続落、イラン情勢緊迫化も下げ一服
    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