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
107 1 1 1
- (-)
34,500 -
- (-)
- - -
45 1 1 1
0 (0.00%)
34,250 -
- (-)
- - -
12 1 1 1
0 (0.00%)
34,000 -
- (-)
- - -
29 1 2 2
0 (0.00%)
33,750 -
- (-)
- - -
114 1 2 2
0 (0.00%)
33,500 -
- (-)
- - -
18 2 3 2
-1 (-33.33%)
33,250 -
- (-)
- - -
33 2 3 3
0 (0.00%)
33,000 -
- (-)
- - -
7 3 3 3
0 (0.00%)
32,750 -
- (-)
- - -
- - - -
- (-)
32,625 -
- (-)
- - -
49 3 5 4
0 (0.00%)
32,500 -
- (-)
- - -
8 4 5 4
-2 (-33.33%)
32,375 -
- (-)
- - -
28 5 6 6
-1 (-14.29%)
32,250 -
- (-)
- - -
23 5 6 6
-1 (-14.29%)
32,125 -
- (-)
- - -
243 5 8 6
-2 (-25.00%)
32,000 -
- (-)
- - -
37 7 10 8
-3 (-27.27%)
31,875 -
- (-)
- - -
107 8 11 9
-3 (-25.00%)
31,750 -
- (-)
- - -
69 9 14 11
-4 (-26.67%)
31,625 -
- (-)
- - -
649 11 19 15
-3 (-16.67%)
31,500 -
- (-)
- - -
106 13 24 17
-6 (-26.09%)
31,375 -
- (-)
- - -
227 18 31 21
-9 (-30.00%)
31,250 -
- (-)
- - -
111 23 41 25
-14 (-35.90%)
31,125 -
- (-)
- - -
1168 28 50 32
-19 (-37.25%)
31,000 -
- (-)
- - -
57 35 62 42
-28 (-40.00%)
30,875 -
- (-)
- - -
412 45 81 57
-28 (-32.94%)
30,750 -
- (-)
- - -
71 57 100 62
-53 (-46.09%)
30,625 -
- (-)
- - -
606 76 135 94
-46 (-32.86%)
30,500 840
+145 (+20.86%)
840 840 1
167 97 170 115
-70 (-37.84%)
30,375 -
- (-)
- - -
351 120 200 150
-70 (-31.82%)
30,250 880
+375 (+74.26%)
880 660 8
37 150 250 160
-125 (-43.86%)
30,125 765
+320 (+71.91%)
765 730 3
576 180 320 225
-115 (-33.82%)
30,000 615
+220 (+55.70%)
685 500 194
25 225 330 250
-210 (-45.65%)
29,875 405
+65 (+19.12%)
455 355 6
110 285 430 335
-155 (-31.63%)
29,750 545
+265 (+94.64%)
545 350 93
17 350 480 350
-215 (-38.05%)
29,625 490
+245 (+100.00%)
490 420 2
29 410 600 445
-230 (-34.07%)
29,500 370
+150 (+68.18%)
430 270 248
1 535 535 535
- (-)
29,375 370
+195 (+111.43%)
370 350 5
4 740 740 740
-65 (-8.07%)
29,250 290
+130 (+81.25%)
325 200 99
- - - -
- (-)
29,125 250
+120 (+92.31%)
275 175 24
5 720 870 720
-350 (-32.71%)
29,000 220
+100 (+83.33%)
255 145 518
- - - -
- (-)
28,875 185
+85 (+85.00%)
215 130 56
2 1,050 1,090 1,050
- (-)
28,750 170
+83 (+95.40%)
190 105 205
- - - -
- (-)
28,625 155
+80 (+106.67%)
155 96 121
- - - -
- (-)
28,500 125
+59 (+89.39%)
145 77 604
- - - -
- (-)
28,375 120
+60 (+100.00%)
140 70 25
1 1,405 1,405 1,405
- (-)
28,250 86
+37 (+75.51%)
110 58 186
- - - -
- (-)
28,125 72
+29 (+67.44%)
92 57 20
- - - -
- (-)
28,000 66
+28 (+73.68%)
83 46 571
- - - -
- (-)
27,875 55
+21 (+61.76%)
69 40 81
- - - -
- (-)
27,750 52
+24 (+85.71%)
63 38 178
- - - -
- (-)
27,625 48
+21 (+77.78%)
51 32 78
- - - -
- (-)
27,500 38
+15 (+65.22%)
50 28 579
- - - -
- (-)
27,375 45
+25 (+125.00%)
45 26 31
- - - -
- (-)
27,250 33
+15 (+83.33%)
39 22 88
- - - -
- (-)
27,125 26
+10 (+62.50%)
36 21 34
- - - -
- (-)
27,000 23
+9 (+64.29%)
31 18 530
- - - -
- (-)
26,875 26
+13 (+100.00%)
26 16 67
- - - -
- (-)
26,750 23
+11 (+91.67%)
26 13 112
- - - -
- (-)
26,625 19
+9 (+90.00%)
21 13 12
- - - -
- (-)
26,500 15
+6 (+66.67%)
20 11 692
- - - -
- (-)
26,375 18
+10 (+125.00%)
18 11 40
- - - -
- (-)
26,250 14
+7 (+100.00%)
17 10 247
- - - -
- (-)
26,125 13
+6 (+85.71%)
22 10 11
- - - -
- (-)
26,000 12
+6 (+100.00%)
14 8 276
- - - -
- (-)
25,875 11
+5 (+83.33%)
12 8 28
- - - -
- (-)
25,750 9
+3 (+50.00%)
11 8 48
- - - -
- (-)
25,625 8
+3 (+60.00%)
10 7 14
- - - -
- (-)
25,500 7
+2 (+40.00%)
10 5 98
- - - -
- (-)
25,375 8
+3 (+60.00%)
8 6 10
- - - -
- (-)
25,250 7
+3 (+75.00%)
9 5 19
- - - -
- (-)
25,125 7
+3 (+75.00%)
7 7 3
- - - -
- (-)
25,000 6
+2 (+50.00%)
8 4 125
- - - -
- (-)
24,750 5
+2 (+66.67%)
5 4 17
- - - -
- (-)
24,500 6
+3 (+100.00%)
6 3 71
- - - -
- (-)
24,250 4
+1 (+33.33%)
5 4 38
- - - -
- (-)
24,000 4
+1 (+33.33%)
4 3 134
- - - -
- (-)
23,750 3
0 (0.00%)
3 3 10
- - - -
- (-)
23,500 3
+1 (+50.00%)
3 2 19
- - - -
- (-)
23,000 2
0 (0.00%)
3 2 110
- - - -
- (-)
22,500 2
0 (0.00%)
2 2 22
- - - -
- (-)
22,000 2
+1 (+100.00%)
2 1 14
- - - -
- (-)
21,500 1
0 (0.00%)
1 1 44
- - - -
- (-)
21,000 1
0 (0.00%)
1 1 24
- - - -
- (-)
20,000 1
0 (0.00%)
1 1 1
- - - -
- (-)
19,000 1
0 (0.00%)
1 1 6
- - - -
- (-)
18,000 -
- (-)
- - -
- - - -
- (-)
17,000 -
- (-)
- - -
- - - -
- (-)
16,000 -
- (-)
- - -
- - - -
- (-)
15,000 -
- (-)
- - -

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}}