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 12/12 21,160
(16:30)
21,530
(00:07)
21,150
(17:09)
21,470
(09:32)
+340 94,638 21,480
(09:33)
30 21,470
(09:33)
48 21,130
(12/11)
22,870
19,390
279,455
(12/11)
12/12 21,080
(16:30)
21,450
(00:03)
21,070
(17:09)
21,400
(09:32)
+340 73,659 21,410
(09:33)
21 21,400
(09:33)
27 21,060
(12/11)
22,800
19,320
177,713
(12/11)
12/12 20,950
(18:18)
21,230
(09:25)
20,950
(18:18)
21,230
(09:25)
+260 18 21,240
(09:33)
4 21,200
(09:33)
9 20,870
(12/11)
22,610
19,130
10,674
(12/11)
日経225mini 12/12 21,160
(16:30)
21,530
(00:07)
21,145
(17:09)
21,480
(09:33)
+345
694,144 21,480
(09:33)
160 21,475
(09:33)
108 21,130
(12/11)
22,870
19,390
499,953
(12/11)
12/12 21,110
(16:30)
21,480
(00:07)
21,090
(17:09)
21,425
(09:33)
+335 17,162 21,430
(09:33)
27 21,425
(09:33)
9 21,090
(12/11)
22,830
19,350
85,272
(12/11)
12/12 21,095
(16:30)
21,465
(00:08)
21,095
(16:30)
21,420
(09:32)
+330 828 21,430
(09:33)
4 21,420
(09:33)
14 21,090
(12/11)
22,830
19,350
3,020
(12/11)
日経平均VI先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.00
(09:04)
55 21.50
(09:04)
56 22.25
(12/11)
32.25
12.25
245
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 22.05
(09:28)
1 21.50
(09:28)
2 19.95
(12/11)
29.95
9.95
0
(12/11)
日経配当指数先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 450.0
(09:08)
1 435.0
(09:08)
1 442.5
(12/11)
492.5
392.5
3,801
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 465.2
(09:29)
1 440.2
(09:29)
1 452.2
(12/11)
502.2
402.2
2
(12/11)
TOPIX先物 12/12 1,577.5
(16:30)
1,601.5
(00:07)
1,575.0
(17:09)
1,599.0
(09:33)
+24.0 102,968 1,599.0
(09:33)
37 1,598.5
(09:33)
10 1,575.0
(12/11)
1,705.5
1,444.5
276,652
(12/11)
12/12 1,572.0
(16:30)
1,596.5
(00:07)
1,570.0
(17:09)
1,594.5
(09:33)
+25.5 93,734 1,594.5
(09:33)
43 1,594.0
(09:33)
10 1,569.0
(12/11)
1,699.5
1,438.5
369,783
(12/11)
ミニTOPIX先物 12/12 1,576.25
(16:30)
1,607.00
(05:24)
1,575.00
(17:09)
1,598.65
(09:33)
+23.90 9,889 1,598.75
(09:33)
5 1,598.25
(09:33)
13 1,575.00
(12/11)
1,705.50
1,444.50
39,880
(12/11)
12/12 1,572.00
(16:30)
1,598.25
(05:30)
1,570.00
(17:16)
1,594.00
(09:33)
+26.00 2,634 1,594.25
(09:33)
2 1,594.00
(09:33)
5 1,569.00
(12/11)
1,699.50
1,438.50
10,544
(12/11)
TOPIX Core30先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 719.0
(09:32)
10 716.5
(09:32)
10 710.5
(12/11)
769.0
652.0
160
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 722.0
(09:30)
42 709.0
(09:30)
40 709.0
(12/11)
767.5
650.5
192
(12/11)
JPX日経400先物 12/12 13,990
(16:30)
14,195
(00:07)
13,960
(17:15)
14,165
(09:33)
+200 17,005 14,170
(09:33)
29 14,165
(09:33)
20 13,965
(12/11)
15,120
12,810
131,827
(12/11)
12/12 13,910
(16:30)
14,135
(00:03)
13,910
(16:30)
14,126
(09:32)
+246 10,726 14,130
(09:33)
27 14,125
(09:33)
11 13,880
(12/11)
15,035
12,725
52,867
(12/11)
東証マザーズ
指数先物
12/12 931
(16:30)
946
(22:39)
925
(17:08)
939
(09:32)
+10 1,109 939
(09:33)
1 938
(09:33)
2 922
(12/11)
996
848
11,301
(12/11)
12/12 898
(16:33)
920
(08:49)
897
(16:34)
918
(09:32)
+17 359 918
(09:33)
5 917
(09:33)
1 922
(12/11)
996
848
4,257
(12/11)
東証REIT指数先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,803.0
(09:32)
12 1,798.0
(09:32)
10 1,792.0
(12/11)
1,933.0
1,651.0
22,566
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,786.5
(09:29)
13 1,771.0
(09:29)
13 1,765.5
(12/11)
1,906.5
1,624.5
25,826
(12/11)
NYダウ先物 12/12 24,437
(16:32)
24,813
(22:45)
24,244
(03:54)
24,458
(09:20)
+59 1,515 24,445
(09:33)
20 24,440
(09:33)
10 24,399
(12/11)
26,251
22,547
706
(12/11)
12/12 24,395
(16:30)
24,795
(21:43)
24,005
(08:45)
24,275
(09:04)
-61 22 24,522
(09:32)
1 24,368
(09:32)
1 24,366
(12/11)
26,218
22,514
198
(12/11)
台湾加権指数先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,688
(12/11)
10,788
8,588
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 9,688
(12/11)
10,788
8,588
0
(12/11)
FTSE中国50先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,090
(12/11)
20,000
16,180
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,090
(12/11)
20,000
16,180
0
(12/11)
中期国債先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(12/11)
115.30
111.30
0
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(12/11)
115.30
111.30
0
(12/11)
長期国債先物 12/12 151.74
(15:30)
151.76
(15:45)
151.62
(19:08)
151.66
(09:30)
-0.09 20,006 151.66
(09:33)
17 151.65
(09:33)
96 151.75
(12/11)
153.75
149.75
36,238
(12/11)
12/12 151.94
(15:30)
151.96
(16:16)
151.81
(19:08)
151.86
(09:32)
-0.09 26,585 151.86
(09:33)
164 151.85
(09:33)
131 151.94
(12/11)
153.94
149.94
93,299
(12/11)
ミニ長期国債先物 12/12 151.650
(08:48)
151.685
(09:29)
151.635
(08:48)
151.665
(09:30)
-0.100 4 151.670
(09:31)
100 151.640
(09:31)
100 151.750
(12/11)
153.750
149.750
125
(12/11)
12/12 151.810
(08:51)
151.830
(08:53)
151.810
(08:51)
151.830
(08:53)
-0.130 3 151.870
(09:31)
200 151.840
(09:31)
200 151.940
(12/11)
153.940
149.940
46
(12/11)
超長期国債先物 12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 155.75
(09:22)
3 155.84
(12/11)
159.84
151.84
4
(12/11)
12/12 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.16
(12/11)
158.16
150.16
3
(12/11)
 
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