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
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オプションセミナー情報
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
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
-
1日経225オプション +110.62%
-
2ゴム(TSR20)先物 +25.73%
-
3白金標準先物 +17.77%
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
-
移動平均線
-
MACD
-
ストキャスティクス
-
一目均衡表
-
RSI（相対力指数）
-
ボリンジャーバンド
-
移動平均線大循環分析
-
特別寄稿
ニュースアクセスランキング
-
1
-
2
-
3
-
4
-
5
関連サイト
投資・お金について学ぶ入門サイト
