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 02/25 21,410
(16:30)
21,490
(19:50)
21,390
(16:34)
21,440
(05:30)
+40 12,639 21,440
(05:40)
29 21,430
(05:40)
6 21,400
(02/22)
23,140
19,660
277,197
(02/22)
02/25 21,200
(16:30)
21,290
(19:50)
21,200
(16:30)
21,220
(05:30)
+20 534 21,260
(05:40)
5 21,220
(05:40)
5 21,200
(02/22)
22,940
19,460
37,795
(02/22)
02/25 21,210
(21:53)
21,210
(21:53)
21,210
(21:53)
21,210
(21:53)
+130 1 -
(-)
- -
(-)
- 21,140
(02/22)
22,880
19,400
2,307
(02/22)
日経225mini 02/25 21,405
(16:30)
21,495
(19:53)
21,390
(16:34)
21,435
(05:30)
+35
266,890 21,440
(05:40)
10 21,425
(05:40)
80 21,400
(02/22)
23,140
19,660
435,134
(02/22)
02/25 21,215
(16:30)
21,295
(19:50)
21,200
(17:13)
21,245
(05:30)
+35 2,295 21,255
(05:40)
10 21,235
(05:40)
10 21,210
(02/22)
22,950
19,470
31,795
(02/22)
02/25 21,205
(16:30)
21,290
(19:50)
21,205
(16:30)
21,230
(05:30)
+25 179 21,260
(05:40)
10 21,225
(05:40)
10 21,205
(02/22)
22,945
19,465
1,433
(02/22)
日経平均VI先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 21.40
(05:40)
1 16.40
(05:40)
1 16.55
(02/22)
26.55
6.55
293
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.60
(16:00)
1 16.00
(16:00)
2 17.50
(02/22)
27.50
7.50
74
(02/22)
日経配当指数先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 450.0
(15:08)
1 435.0
(15:08)
1 443.2
(02/22)
493.2
393.2
3,627
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 460.0
(15:08)
1 435.0
(15:08)
1 453.3
(02/22)
503.3
403.3
2
(02/22)
TOPIX先物 02/25 1,606.5
(16:30)
1,613.5
(01:29)
1,604.5
(16:41)
1,610.0
(05:30)
+3.5 9,715 1,611.0
(05:40)
5 1,608.5
(05:40)
5 1,606.5
(02/22)
1,737.0
1,476.0
495,318
(02/22)
02/25 1,589.5
(17:45)
1,593.5
(01:29)
1,589.5
(17:45)
1,593.5
(01:29)
+3.5 21 -
(-)
- -
(-)
- 1,592.5
(02/22)
1,723.0
1,462.0
7,095
(02/22)
ミニTOPIX先物 02/25 1,606.75
(16:30)
1,613.25
(01:19)
1,604.75
(16:41)
1,608.25
(05:30)
+2.25 4,031 1,616.00
(05:40)
1 1,605.00
(05:40)
1 1,606.50
(02/22)
1,737.00
1,476.00
29,243
(02/22)
02/25 1,593.50
(20:49)
1,593.50
(20:49)
1,593.50
(20:49)
1,593.50
(20:49)
+6.00 9 -
(-)
- 1,495.00
(05:40)
1 1,592.50
(02/22)
1,723.00
1,462.00
57
(02/22)
TOPIX Core30先物 02/25 675.5
(21:49)
675.5
(21:49)
675.5
(21:49)
675.5
(21:49)
-59.0 1 -
(-)
- -
(-)
- 734.0
(02/22)
792.5
675.5
229
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 726.0
(02/22)
784.5
667.5
0
(02/22)
JPX日経400先物 02/25 14,285
(16:30)
14,335
(00:03)
14,260
(16:34)
14,310
(05:30)
+55 3,619 14,320
(05:40)
1 14,275
(05:40)
1 14,255
(02/22)
15,410
13,100
169,424
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,150
(02/22)
15,305
12,995
0
(02/22)
東証マザーズ
指数先物
02/25 918
(16:30)
925
(19:42)
918
(16:30)
920
(05:30)
+3 199 926
(05:40)
1 917
(05:40)
2 917
(02/22)
991
843
15,549
(02/22)
02/25 904
(19:38)
904
(19:38)
901
(22:46)
901
(04:41)
+6 8 904
(05:40)
1 881
(05:40)
1 915
(02/22)
989
841
216
(02/22)
東証REIT指数先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,890.0
(16:00)
1 1,800.0
(16:00)
1 1,842.0
(02/22)
1,983.0
1,701.0
32,108
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,829.0
(02/22)
1,970.0
1,688.0
0
(02/22)
NYダウ先物 02/25 25,833
(16:31)
26,028
(01:40)
25,833
(16:31)
25,976
(05:30)
+134 1,739 26,025
(05:40)
1 25,810
(05:40)
1 25,836
(02/22)
27,468
24,204
3,695
(02/22)
02/25 25,898
(17:31)
26,000
(23:38)
25,898
(17:31)
25,959
(01:27)
+221 5 26,125
(05:40)
3 25,675
(05:40)
1 25,738
(02/22)
27,370
24,106
112
(02/22)
台湾加権指数先物 02/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 10,317
(15:04)
5 10,307
(15:04)
5 10,312
(02/22)
11,284
9,340
0
(02/22)
02/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,312
(02/22)
11,284
9,340
0
(02/22)
FTSE中国50先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,885
(02/22)
21,660
18,110
0
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,985
(02/22)
21,760
18,210
0
(02/22)
中期国債先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.46
(02/22)
115.46
111.46
0
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.47
(02/22)
115.47
111.47
0
(02/22)
長期国債先物 02/25 152.89
(15:30)
152.94
(00:43)
152.87
(15:47)
152.94
(05:24)
+0.04 3,574 152.95
(05:40)
44 152.91
(05:40)
5 152.90
(02/22)
154.90
150.90
107,456
(02/22)
02/25 152.80
(17:54)
152.80
(17:54)
152.80
(17:54)
152.80
(17:54)
0.00 5 152.87
(05:40)
4 152.80
(05:40)
4 152.81
(02/22)
154.81
150.81
1,928
(02/22)
ミニ長期国債先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - 153.800
(05:25)
1 -
(-)
- 152.900
(02/22)
154.900
150.900
162
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.810
(02/22)
154.810
150.810
0
(02/22)
超長期国債先物 02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.86
(02/22)
163.86
155.86
2
(02/22)
02/25 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 158.76
(02/22)
162.76
154.76
0
(02/22)
 
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