日本取引所グループ 大阪取引所

先物価格情報

  限月 取引日 日通し 清算値段 制限値幅
上限
下限
建玉残高
始値 高値 安値 現在値 前日比 取引高 売り気配 売り気配
数量
買い気配 買い気配
数量
日経225先物 02/26 21,940
(16:30)
21,990
(05:24)
21,800
(00:31)
21,990
(05:30)
+80 13,446 22,000
(05:40)
5 21,990
(05:40)
6 21,910
(02/23)
23,690
20,130
351,277
(02/23)
02/26 21,770
(16:30)
21,820
(05:24)
21,640
(00:18)
21,820
(05:30)
+70 787 21,860
(05:40)
4 21,800
(05:40)
4 21,750
(02/23)
23,530
19,970
34,896
(02/23)
02/26 21,670
(17:08)
21,670
(17:08)
21,590
(00:21)
21,630
(00:38)
-10 3 22,290
(05:40)
1 20,490
(05:40)
1 21,690
(02/23)
23,470
19,910
3,586
(02/23)
日経225mini 02/26 21,935
(16:30)
21,995
(05:30)
21,800
(00:18)
21,995
(05:30)
+85
311,013 21,995
(05:40)
5 21,980
(05:40)
100 21,910
(02/23)
23,690
20,130
721,419
(02/23)
02/26 21,750
(16:30)
21,820
(05:30)
21,635
(00:18)
21,820
(05:30)
+80 1,944 21,840
(05:40)
12 21,810
(05:40)
12 21,740
(02/23)
23,520
19,960
21,769
(02/23)
02/26 21,750
(16:30)
21,820
(05:30)
21,645
(00:22)
21,820
(05:30)
+80 200 21,840
(05:40)
8 21,810
(05:40)
8 21,740
(02/23)
23,520
19,960
1,578
(02/23)
日経平均VI先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 28.00
(05:40)
1 20.00
(05:40)
1 20.25
(02/23)
30.25
10.25
227
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 23.50
(05:40)
1 19.70
(05:40)
1 19.85
(02/23)
29.85
9.85
56
(02/23)
日経配当指数先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 380.0
(15:08)
1 360.0
(15:08)
1 371.5
(02/23)
421.5
321.5
1,000
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 440.0
(15:08)
1 410.0
(15:08)
1 428.3
(02/23)
478.3
378.3
6,410
(02/23)
TOPIX先物 02/26 1,762.5
(16:30)
1,768.0
(05:30)
1,753.5
(00:18)
1,768.0
(05:30)
+7.5 8,068 1,769.0
(05:40)
6 1,766.5
(05:40)
6 1,760.5
(02/23)
1,902.5
1,618.5
587,564
(02/23)
02/26 1,747.5
(16:31)
1,747.5
(16:31)
1,742.6
(18:24)
1,743.0
(22:03)
-1.5 3 1,760.0
(05:27)
1 -
(-)
- 1,744.5
(02/23)
1,886.5
1,602.5
13,461
(02/23)
ミニTOPIX先物 02/26 1,762.25
(16:30)
1,768.25
(05:30)
1,753.00
(00:18)
1,768.25
(05:30)
+7.50 2,954 1,769.00
(05:40)
1 1,759.00
(05:40)
1 1,760.50
(02/23)
1,902.50
1,618.50
55,593
(02/23)
02/26 1,750.00
(16:33)
1,759.75
(18:57)
1,747.75
(18:36)
1,759.75
(18:57)
+15.75 4 1,760.00
(05:40)
2 1,716.50
(05:40)
1 1,744.50
(02/23)
1,886.50
1,602.50
125
(02/23)
TOPIX Core30先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 795.0
(02/23)
859.5
730.5
219
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 788.5
(02/23)
853.0
724.0
0
(02/23)
JPX日経400先物 02/26 15,555
(16:30)
15,590
(05:30)
15,475
(00:18)
15,590
(05:30)
+50 3,165 15,600
(05:40)
1 15,465
(05:40)
2 15,540
(02/23)
16,800
14,280
149,028
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 15,160
(05:40)
1 15,395
(02/23)
16,655
14,135
10
(02/23)
東証マザーズ
指数先物
02/26 1,211
(16:30)
1,219
(05:03)
1,206
(19:31)
1,219
(05:30)
+10 115 1,227
(05:40)
1 1,201
(05:40)
1 1,216
(02/23)
1,306
1,126
10,809
(02/23)
02/26 1,189
(16:30)
1,193
(02:54)
1,184
(19:29)
1,193
(02:54)
+14 11 1,194
(05:40)
1 1,147
(05:40)
1 1,214
(02/23)
1,304
1,124
146
(02/23)
東証REIT指数先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,725.0
(17:11)
1 -
(-)
- 1,698.5
(02/23)
1,828.5
1,568.5
25,699
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,685.5
(02/23)
1,815.5
1,555.5
0
(02/23)
NYダウ先物 02/26 25,158
(16:30)
25,219
(05:06)
24,994
(00:31)
25,187
(05:30)
+47 1,329 25,249
(05:40)
1 24,920
(05:40)
3 25,140
(02/23)
26,870
23,410
1,018
(02/23)
02/26 25,200
(16:33)
25,249
(17:00)
25,001
(16:56)
25,100
(20:13)
+10 6 25,180
(05:40)
1 24,850
(05:40)
1 25,090
(02/23)
26,820
23,360
200
(02/23)
インドNifty50先物 02/26 10,515
(23:55)
10,538
(01:31)
10,508
(00:23)
10,537
(02:29)
+153 33 -
(-)
- -
(-)
- 10,479
(02/23)
11,529
9,429
0
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,479
(02/23)
11,529
9,429
0
(02/23)
台湾加権指数先物 02/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,633
(02/23)
11,697
9,569
0
(02/23)
02/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,633
(02/23)
11,697
9,569
0
(02/23)
FTSE中国50先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 22,685
(02/23)
24,765
20,605
0
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 22,685
(02/23)
24,765
20,605
0
(02/23)
中期国債先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.11
(02/23)
115.11
111.11
0
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.10
(02/23)
115.10
111.10
0
(02/23)
長期国債先物 02/26 150.88
(15:30)
150.96
(05:10)
150.88
(15:30)
150.92
(05:30)
+0.03 6,730 150.94
(05:40)
2 150.90
(05:40)
24 150.89
(02/23)
152.89
148.89
116,552
(02/23)
02/26 150.60
(16:28)
150.64
(02:09)
150.58
(16:46)
150.64
(02:09)
+0.01 112 150.66
(05:40)
25 -
(-)
- 150.60
(02/23)
152.60
148.60
3,810
(02/23)
ミニ長期国債先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 150.000
(15:33)
1 150.890
(02/23)
152.890
148.890
92
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.600
(02/23)
152.600
148.600
0
(02/23)
超長期国債先物 02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 154.96
(15:15)
3 155.60
(02/23)
159.60
151.60
2
(02/23)
02/26 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 155.06
(02/23)
159.06
151.06
0
(02/23)
 
株式会社QUICK提供情報の注意事項及びデータ更新タイミングについて