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 -
- (-) 		- - -
- - - -
- (-) 		61,000 -
- (-) 		- - -
24 1 1 1
0 (0.00%) 		60,000 -
- (-) 		- - -
40 1 1 1
0 (0.00%) 		59,500 -
- (-) 		- - -
224 1 1 1
0 (0.00%) 		59,000 -
- (-) 		- - -
20 1 1 1
0 (0.00%) 		58,500 -
- (-) 		- - -
38 1 2 2
0 (0.00%) 		58,000 -
- (-) 		- - -
2 1 2 1
-1 (-50.00%) 		57,500 -
- (-) 		- - -
203 1 3 3
+1 (+50.00%) 		57,000 -
- (-) 		- - -
67 2 3 3
0 (0.00%) 		56,500 -
- (-) 		- - -
366 2 5 5
+1 (+25.00%) 		56,000 -
- (-) 		- - -
102 3 7 6
+2 (+50.00%) 		55,500 -
- (-) 		- - -
452 3 11 10
+4 (+66.67%) 		55,000 -
- (-) 		- - -
95 4 16 15
+8 (+114.29%) 		54,500 -
- (-) 		- - -
14 7 18 18
+6 (+50.00%) 		54,375 -
- (-) 		- - -
48 5 20 19
+9 (+90.00%) 		54,250 -
- (-) 		- - -
24 6 23 22
+8 (+57.14%) 		54,125 -
- (-) 		- - -
552 4 27 26
+15 (+136.36%) 		54,000 -
- (-) 		- - -
18 12 28 28
+15 (+115.38%) 		53,875 -
- (-) 		- - -
43 7 36 33
+19 (+135.71%) 		53,750 -
- (-) 		- - -
12 7 36 36
+21 (+140.00%) 		53,625 -
- (-) 		- - -
368 8 47 40
+22 (+122.22%) 		53,500 -
- (-) 		- - -
19 12 50 50
+22 (+78.57%) 		53,375 -
- (-) 		- - -
107 10 62 59
+37 (+168.18%) 		53,250 -
- (-) 		- - -
49 13 58 58
+30 (+107.14%) 		53,125 -
- (-) 		- - -
1373 12 84 75
+45 (+150.00%) 		53,000 -
- (-) 		- - -
18 20 89 82
+36 (+78.26%) 		52,875 -
- (-) 		- - -
184 20 109 99
+62 (+167.57%) 		52,750 -
- (-) 		- - -
25 24 105 105
+54 (+105.88%) 		52,625 -
- (-) 		- - -
464 22 142 131
+81 (+162.00%) 		52,500 -
- (-) 		- - -
29 28 136 136
+77 (+130.51%) 		52,375 -
- (-) 		- - -
151 34 180 159
+93 (+140.91%) 		52,250 -
- (-) 		- - -
21 40 207 182
+106 (+139.47%) 		52,125 -
- (-) 		- - -
680 45 234 224
+137 (+157.47%) 		52,000 -
- (-) 		- - -
13 90 164 163
+51 (+45.54%) 		51,875 -
- (-) 		- - -
86 68 298 280
+150 (+115.38%) 		51,750 -
- (-) 		- - -
116 85 280 280
+105 (+60.00%) 		51,625 -
- (-) 		- - -
399 83 370 350
+200 (+133.33%) 		51,500 1,150
- (-) 		1,460 1,150 10
8 105 375 375
+150 (+66.67%) 		51,375 -
- (-) 		- - -
107 119 460 415
+204 (+96.68%) 		51,250 1,035
- (-) 		1,085 1,035 6
7 180 430 430
+142 (+49.31%) 		51,125 -
- (-) 		- - -
638 143 570 540
+298 (+123.14%) 		51,000 805
-475 (-37.11%) 		1,525 805 17
15 223 600 600
+323 (+116.61%) 		50,875 -
- (-) 		- - -
300 220 680 680
+365 (+115.87%) 		50,750 685
- (-) 		1,220 680 11
3 242 700 700
+330 (+89.19%) 		50,625 -
- (-) 		- - -
170 264 825 805
+400 (+98.77%) 		50,500 575
-500 (-46.51%) 		1,200 570 92
3 415 815 815
+455 (+126.39%) 		50,375 520
- (-) 		740 520 10
56 340 970 945
+460 (+94.85%) 		50,250 480
-265 (-35.57%) 		985 480 74
17 460 1,040 1,040
+580 (+126.09%) 		50,125 -
- (-) 		- - -
389 400 1,115 1,095
+485 (+79.51%) 		50,000 390
-350 (-47.30%) 		1,055 380 173
3 575 575 575
-35 (-5.74%) 		49,875 360
-220 (-37.93%) 		660 360 36
23 500 1,010 1,000
+145 (+16.96%) 		49,750 330
-325 (-49.62%) 		735 325 67
2 710 1,310 1,310
+395 (+43.17%) 		49,625 305
- (-) 		575 305 8
12 790 1,500 1,500
+535 (+55.44%) 		49,500 266
-279 (-51.19%) 		780 264 257
- - - -
- (-) 		49,375 605
+170 (+39.08%) 		730 605 2
- - - -
- (-) 		49,250 246
-129 (-34.40%) 		655 246 44
5 1,140 1,425 1,425
- (-) 		49,125 203
- (-) 		505 203 25
13 1,000 1,800 1,750
+380 (+27.74%) 		49,000 186
-214 (-53.50%) 		580 186 282
- - - -
- (-) 		48,875 440
+148 (+50.68%) 		440 440 2
- - - -
- (-) 		48,750 154
-134 (-46.53%) 		350 154 77
- - - -
- (-) 		48,625 173
-90 (-34.22%) 		241 173 9
- - - -
- (-) 		48,500 130
-160 (-55.17%) 		400 130 222
- - - -
- (-) 		48,375 141
-126 (-47.19%) 		355 141 17
2 1,760 1,760 1,760
+310 (+21.38%) 		48,250 115
-127 (-52.48%) 		288 115 169
- - - -
- (-) 		48,125 125
-77 (-38.12%) 		310 125 16
- - - -
- (-) 		48,000 95
-108 (-53.20%) 		300 95 511
- - - -
- (-) 		47,875 90
-105 (-53.85%) 		190 90 18
- - - -
- (-) 		47,750 82
-98 (-54.44%) 		253 82 59
- - - -
- (-) 		47,625 88
-77 (-46.67%) 		227 88 13
- - - -
- (-) 		47,500 73
-81 (-52.60%) 		225 72 340
- - - -
- (-) 		47,375 82
- (-) 		202 82 12
- - - -
- (-) 		47,250 65
-51 (-43.97%) 		195 62 59
- - - -
- (-) 		47,125 59
-49 (-45.37%) 		120 59 19
- - - -
- (-) 		47,000 55
-63 (-53.39%) 		171 55 640
- - - -
- (-) 		46,875 57
-45 (-44.12%) 		117 56 8
- - - -
- (-) 		46,750 48
-55 (-53.40%) 		135 48 22
- - - -
- (-) 		46,625 63
-35 (-35.71%) 		102 61 13
- - - -
- (-) 		46,500 44
-50 (-53.19%) 		132 44 166
- - - -
- (-) 		46,375 42
-34 (-44.74%) 		99 42 61
- - - -
- (-) 		46,250 39
-43 (-52.44%) 		55 39 28
- - - -
- (-) 		46,125 44
-33 (-42.86%) 		52 44 26
- - - -
- (-) 		46,000 35
-38 (-52.05%) 		105 35 392
- - - -
- (-) 		45,875 38
-22 (-36.67%) 		67 38 5
- - - -
- (-) 		45,750 32
-26 (-44.83%) 		64 32 31
- - - -
- (-) 		45,625 31
-23 (-42.59%) 		41 31 2
- - - -
- (-) 		45,500 29
-24 (-45.28%) 		80 29 76
- - - -
- (-) 		45,375 31
-18 (-36.73%) 		54 31 7
- - - -
- (-) 		45,250 27
-21 (-43.75%) 		56 27 41
- - - -
- (-) 		45,125 28
-16 (-36.36%) 		54 28 25
2 5,710 5,750 5,750
- (-) 		45,000 25
-24 (-48.98%) 		64 24 347
- - - -
- (-) 		44,875 30
-11 (-26.83%) 		44 30 4
- - - -
- (-) 		44,750 22
-17 (-43.59%) 		55 22 23
- - - -
- (-) 		44,625 23
-15 (-39.47%) 		27 22 5
- - - -
- (-) 		44,500 20
-19 (-48.72%) 		48 20 67
- - - -
- (-) 		44,375 22
-26 (-54.17%) 		25 22 2
- - - -
- (-) 		44,250 19
-16 (-45.71%) 		25 19 22
- - - -
- (-) 		44,125 20
-12 (-37.50%) 		36 20 8
- - - -
- (-) 		44,000 17
-17 (-50.00%) 		43 17 270
- - - -
- (-) 		43,875 21
-8 (-27.59%) 		32 21 6
- - - -
- (-) 		43,750 16
-14 (-46.67%) 		30 16 17
- - - -
- (-) 		43,625 15
-13 (-46.43%) 		30 15 9
- - - -
- (-) 		43,500 14
-16 (-53.33%) 		33 14 90
- - - -
- (-) 		43,375 14
-11 (-44.00%) 		28 14 13
- - - -
- (-) 		43,250 13
-9 (-40.91%) 		27 13 6
- - - -
- (-) 		43,125 13
-12 (-48.00%) 		28 13 7
- - - -
- (-) 		43,000 13
-14 (-51.85%) 		29 12 223
- - - -
- (-) 		42,875 13
-8 (-38.10%) 		13 13 2
- - - -
- (-) 		42,750 12
-10 (-45.45%) 		13 12 4
- - - -
- (-) 		42,625 11
-13 (-54.17%) 		21 11 15
- - - -
- (-) 		42,500 11
-11 (-50.00%) 		25 11 117
- - - -
- (-) 		42,375 11
-7 (-38.89%) 		19 11 6
- - - -
- (-) 		42,250 10
-10 (-50.00%) 		23 10 15
- - - -
- (-) 		42,000 10
-10 (-50.00%) 		22 10 106
- - - -
- (-) 		41,750 9
-5 (-35.71%) 		16 9 9
- - - -
- (-) 		41,500 9
-8 (-47.06%) 		16 9 39
- - - -
- (-) 		41,250 8
-6 (-42.86%) 		14 8 14
- - - -
- (-) 		41,000 7
-8 (-53.33%) 		15 6 131
- - - -
- (-) 		40,750 8
-3 (-27.27%) 		13 8 16
- - - -
- (-) 		40,500 7
-5 (-41.67%) 		12 7 8
- - - -
- (-) 		40,250 7
-3 (-30.00%) 		10 7 11
- - - -
- (-) 		40,000 6
-5 (-45.45%) 		11 5 331
- - - -
- (-) 		39,750 5
-5 (-50.00%) 		10 5 32
- - - -
- (-) 		39,500 5
-3 (-37.50%) 		9 5 13
- - - -
- (-) 		39,250 7
-1 (-12.50%) 		7 7 1
- - - -
- (-) 		39,000 5
-3 (-37.50%) 		8 4 245
- - - -
- (-) 		38,750 4
-3 (-42.86%) 		7 4 4
- - - -
- (-) 		38,500 4
-4 (-50.00%) 		7 4 32
- - - -
- (-) 		38,250 6
+1 (+20.00%) 		6 6 13
- - - -
- (-) 		38,000 4
-2 (-33.33%) 		7 3 195
- - - -
- (-) 		37,750 3
-1 (-25.00%) 		5 3 27
- - - -
- (-) 		37,500 2
-3 (-60.00%) 		5 2 29
- - - -
- (-) 		37,250 3
-2 (-40.00%) 		5 3 15
- - - -
- (-) 		37,000 3
-2 (-40.00%) 		4 3 32
- - - -
- (-) 		36,750 -
- (-) 		- - -
- - - -
- (-) 		36,500 2
-2 (-50.00%) 		4 2 9
- - - -
- (-) 		36,250 4
0 (0.00%) 		4 3 34
- - - -
- (-) 		36,000 3
-1 (-25.00%) 		4 1 159
- - - -
- (-) 		35,750 2
-2 (-50.00%) 		3 2 8
- - - -
- (-) 		35,500 2
-2 (-50.00%) 		3 2 15
- - - -
- (-) 		35,250 2
-1 (-33.33%) 		3 1 19
- - - -
- (-) 		35,000 2
-1 (-33.33%) 		3 1 117
- - - -
- (-) 		34,750 2
-1 (-33.33%) 		2 2 17
- - - -
- (-) 		34,500 2
0 (0.00%) 		2 2 5
- - - -
- (-) 		34,250 2
-1 (-33.33%) 		3 2 2
- - - -
- (-) 		34,000 2
-1 (-33.33%) 		2 2 15
- - - -
- (-) 		33,750 2
0 (0.00%) 		2 2 3
- - - -
- (-) 		33,500 -
- (-) 		- - -
- - - -
- (-) 		33,250 1
-1 (-50.00%) 		2 1 5
- - - -
- (-) 		33,000 1
-1 (-50.00%) 		2 1 16
- - - -
- (-) 		32,750 -
- (-) 		- - -
- - - -
- (-) 		32,500 2
0 (0.00%) 		2 2 41
- - - -
- (-) 		32,250 -
- (-) 		- - -
- - - -
- (-) 		32,000 1
-1 (-50.00%) 		2 1 16
- - - -
- (-) 		31,750 1
-1 (-50.00%) 		2 1 8
- - - -
- (-) 		31,500 1
-1 (-50.00%) 		2 1 22
- - - -
- (-) 		31,250 1
-1 (-50.00%) 		1 1 7
- - - -
- (-) 		31,000 1
-1 (-50.00%) 		1 1 64
- - - -
- (-) 		30,750 1
- (-) 		1 1 11
- - - -
- (-) 		30,500 1
- (-) 		2 1 5
- - - -
- (-) 		30,250 -
- (-) 		- - -
- - - -
- (-) 		30,000 1
-1 (-50.00%) 		2 1 218
- - - -
- (-) 		29,750 1
-1 (-50.00%) 		1 1 25
- - - -
- (-) 		29,500 1
0 (0.00%) 		1 1 24
- - - -
- (-) 		29,250 1
0 (0.00%) 		1 1 4
- - - -
- (-) 		29,000 1
0 (0.00%) 		1 1 114
- - - -
- (-) 		28,750 1
0 (0.00%) 		1 1 6
- - - -
- (-) 		28,500 1
0 (0.00%) 		1 1 11
- - - -
- (-) 		28,250 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		28,000 1
0 (0.00%) 		1 1 20
- - - -
- (-) 		27,750 1
0 (0.00%) 		1 1 1
- - - -
- (-) 		27,500 1
0 (0.00%) 		1 1 2
- - - -
- (-) 		27,250 -
- (-) 		- - -
- - - -
- (-) 		27,000 1
0 (0.00%) 		1 1 3
- - - -
- (-) 		26,750 -
- (-) 		- - -
- - - -
- (-) 		26,500 1
- (-) 		1 1 4
- - - -
- (-) 		26,250 -
- (-) 		- - -
- - - -
- (-) 		26,000 1
0 (0.00%) 		1 1 6
- - - -
- (-) 		25,750 -
- (-) 		- - -
- - - -
- (-) 		25,500 1
- (-) 		1 1 2
- - - -
- (-) 		25,250 -
- (-) 		- - -
- - - -
- (-) 		25,000 -
- (-) 		- - -
- - - -
- (-) 		24,750 -
- (-) 		- - -
- - - -
- (-) 		24,500 -
- (-) 		- - -
- - - -
- (-) 		24,250 -
- (-) 		- - -
- - - -
- (-) 		24,000 -
- (-) 		- - -
- - - -
- (-) 		23,750 -
- (-) 		- - -
- - - -
- (-) 		23,500 -
- (-) 		- - -
- - - -
- (-) 		23,250 -
- (-) 		- - -
- - - -
- (-) 		23,000 -
- (-) 		- - -
- - - -
- (-) 		22,750 -
- (-) 		- - -
- - - -
- (-) 		22,500 -
- (-) 		- - -
- - - -
- (-) 		22,250 -
- (-) 		- - -
- - - -
- (-) 		22,000 -
- (-) 		- - -
- - - -
- (-) 		21,750 -
- (-) 		- - -
- - - -
- (-) 		21,500 1
- (-) 		1 1 2
- - - -
- (-) 		21,250 -
- (-) 		- - -
- - - -
- (-) 		21,000 -
- (-) 		- - -
- - - -
- (-) 		20,750 1
- (-) 		1 1 4
- - - -
- (-) 		20,500 -
- (-) 		- - -
- - - -
- (-) 		20,250 -
- (-) 		- - -
- - - -
- (-) 		20,000 -
- (-) 		- - -
- - - -
- (-) 		19,750 -
- (-) 		- - -
- - - -
- (-) 		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