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 日中取引 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 02/22 38,790
(02/22)
(08:45)
39,150
(02/22)
(14:46)
38,640
(02/22)
(09:32)
39,120
(02/22)
(15:15)
+830 56,839 39,120
(02/22)
(15:15)
216 39,110
(02/22)
(15:15)
2 39,120
(02/22)
42,240
36,000
217,009
(02/22)
02/22 38,530
(02/22)
(08:45)
38,890
(02/22)
(14:47)
38,380
(02/22)
(09:33)
38,860
(02/22)
(15:15)
+810 1,336 38,860
(02/22)
(15:15)
3 38,830
(02/22)
(15:15)
7 38,860
(02/22)
41,960
35,760
28,559
(02/22)
02/22 38,510
(02/22)
(08:47)
38,680
(02/22)
(11:47)
38,450
(02/22)
(08:56)
38,590
(02/22)
(13:21)
+590 24 38,950
(02/22)
(15:10)
1 38,510
(02/22)
(15:10)
1 38,800
(02/22)
41,900
35,700
1,859
(02/22)
日経225mini 02/22 38,790
(02/22)
(08:45)
39,155
(02/22)
(14:46)
38,635
(02/22)
(09:32)
39,120
(02/22)
(15:15)
+830
724,217 39,120
(02/22)
(15:15)
210 39,115
(02/22)
(15:15)
26 39,120
(02/22)
42,245
35,995
441,522
(02/22)
02/22 38,525
(02/22)
(08:45)
38,890
(02/22)
(14:47)
38,370
(02/22)
(09:32)
38,850
(02/22)
(15:15)
+840 14,369 38,855
(02/22)
(15:15)
1 38,805
(02/22)
(15:15)
1 38,850
(02/22)
41,955
35,745
16,962
(02/22)
02/22 38,440
(02/22)
(08:45)
38,870
(02/22)
(14:48)
38,365
(02/22)
(09:36)
38,820
(02/22)
(15:05)
+785 262 39,000
(02/22)
(15:15)
1 38,820
(02/22)
(15:15)
1 38,820
(02/22)
41,925
35,715
490
(02/22)
日経225マイクロ先物 02/22 38,795
(02/22)
(08:45)
39,160
(02/22)
(14:47)
38,635
(02/22)
(09:32)
39,120
(02/22)
(15:15)
+830
204,211 39,120
(02/22)
(15:15)
12 39,115
(02/22)
(15:15)
9 39,120
(02/22)
42,245
35,995
58,059
(02/22)
02/22 38,500
(02/22)
(08:45)
38,890
(02/22)
(14:47)
38,370
(02/22)
(09:42)
38,835
(02/22)
(15:15)
+790 3,012 38,850
(02/22)
(15:15)
1 38,790
(02/22)
(15:15)
2 38,850
(02/22)
41,955
35,745
1,262
(02/22)
02/22 38,570
(02/22)
(08:50)
38,875
(02/22)
(14:48)
38,400
(02/22)
(09:38)
38,815
(02/22)
(15:03)
+825 194 39,000
(02/22)
(15:13)
1 38,805
(02/22)
(15:13)
1 38,820
(02/22)
41,925
35,715
106
(02/22)
日経平均VI先物 02/22 20.75
(02/22)
(09:15)
20.75
(02/22)
(09:15)
20.75
(02/22)
(09:15)
20.75
(02/22)
(09:15)
- 2 21.50
(02/22)
(15:10)
1 20.30
(02/22)
(15:10)
2 20.90
(02/22)
30.90
10.90
67
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 21.05
(02/22)
(15:10)
1 19.10
(02/22)
(15:10)
1 20.95
(02/22)
30.95
10.95
9
(02/22)
日経配当指数先物 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 648.0
(02/22)
(07:20)
5 638.0
(02/22)
(07:20)
5 643.0
(02/22)
693.0
593.0
7,328
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 692.0
(02/22)
(07:20)
5 672.0
(02/22)
(07:20)
5 682.0
(02/22)
732.0
632.0
6,023
(02/22)
TOPIX先物 02/22 2,649.0
(02/22)
(08:45)
2,664.0
(02/22)
(14:46)
2,643.0
(02/22)
(09:00)
2,659.5
(02/22)
(15:15)
+30.5 42,473 2,660.0
(02/22)
(15:15)
86 2,659.5
(02/22)
(15:15)
24 2,659.5
(02/22)
2,872.0
2,447.0
536,198
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 2,634.0
(02/22)
2,844.5
2,423.5
19,315
(02/22)
ミニTOPIX先物 02/22 2,649.50
(02/22)
(08:45)
2,664.00
(02/22)
(14:47)
2,643.25
(02/22)
(09:37)
2,660.50
(02/22)
(15:15)
+31.25 19,453 2,660.50
(02/22)
(15:15)
13 2,659.75
(02/22)
(15:15)
2 2,659.50
(02/22)
2,872.25
2,446.75
42,675
(02/22)
02/22 2,620.25
(02/22)
(08:45)
2,647.00
(02/22)
(15:15)
2,618.25
(02/22)
(09:41)
2,647.00
(02/22)
(15:15)
+42.00 78 2,647.00
(02/22)
(15:15)
3 2,626.00
(02/22)
(15:15)
1 2,634.00
(02/22)
2,844.50
2,423.50
180
(02/22)
TOPIX Core30先物 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,400.0
(02/22)
1,512.0
1,288.0
102
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,390.0
(02/22)
1,501.0
1,279.0
0
(02/22)
JPX日経400先物 02/22 23,955
(02/22)
(08:45)
24,095
(02/22)
(14:46)
23,900
(02/22)
(09:37)
24,045
(02/22)
(15:15)
+260 7,947 24,065
(02/22)
(15:15)
2 24,045
(02/22)
(15:15)
1 24,045
(02/22)
25,965
22,125
47,697
(02/22)
02/22 23,690
(02/22)
(08:45)
23,690
(02/22)
(08:45)
23,690
(02/22)
(08:45)
23,690
(02/22)
(08:45)
- 2 24,000
(02/22)
(15:10)
1 23,700
(02/22)
(15:10)
1 23,825
(02/22)
25,730
21,920
5
(02/22)
東証グロース市場250指数先物 02/22 755
(02/22)
(08:45)
757
(02/22)
(09:00)
737
(02/22)
(09:40)
740
(02/22)
(15:15)
-5 7,057 742
(02/22)
(15:15)
31 740
(02/22)
(15:15)
41 742
(02/22)
801
683
42,808
(02/22)
02/22 752
(02/22)
(08:45)
752
(02/22)
(08:45)
734
(02/22)
(09:40)
737
(02/22)
(15:15)
-5 432 740
(02/22)
(15:15)
2 737
(02/22)
(15:15)
1 741
(02/22)
800
682
1,978
(02/22)
東証REIT指数先物 02/22 1,688.0
(02/22)
(09:00)
1,694.0
(02/22)
(14:45)
1,673.0
(02/22)
(09:14)
1,686.5
(02/22)
(15:04)
-9.0 1,095 1,691.0
(02/22)
(15:14)
8 1,670.5
(02/22)
(15:14)
1 1,687.5
(02/22)
1,822.5
1,552.5
97,234
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,676.0
(02/22)
1,810.0
1,542.0
0
(02/22)
NYダウ先物 02/22 38,666
(02/22)
(08:45)
38,740
(02/22)
(09:55)
38,660
(02/22)
(08:51)
38,729
(02/22)
(15:08)
+140 204 38,749
(02/22)
(15:14)
1 38,708
(02/22)
(15:14)
1 38,729
(02/22)
41,440
36,018
5,882
(02/22)
02/22 38,955
(02/22)
(08:52)
39,100
(02/22)
(14:47)
38,955
(02/22)
(08:52)
39,100
(02/22)
(14:47)
+209 10 39,087
(02/22)
(15:15)
1 38,937
(02/22)
(15:15)
1 39,100
(02/22)
41,837
36,363
110
(02/22)
台湾加権指数先物 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 18,888
(02/22)
20,776
17,000
0
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 18,880
(02/22)
20,768
16,992
0
(02/22)
FTSE中国50先物 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 10,815
(02/22)
11,895
9,735
0
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 10,810
(02/22)
11,890
9,730
0
(02/22)
中期国債先物 02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 111.40
(02/22)
113.40
109.40
0
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 111.15
(02/22)
113.15
109.15
0
(02/22)
長期国債先物 02/22 146.10
(02/22)
(08:45)
146.45
(02/22)
(12:37)
146.06
(02/22)
(08:49)
146.23
(02/22)
(15:02)
+0.04 30,132 146.24
(02/22)
(15:02)
3 146.23
(02/22)
(15:02)
37 146.23
(02/22)
148.23
144.23
197,126
(02/22)
02/22 145.61
(02/22)
(09:21)
145.83
(02/22)
(12:37)
145.54
(02/22)
(09:34)
145.64
(02/22)
(14:49)
+0.05 91 145.70
(02/22)
(15:01)
8 145.54
(02/22)
(15:01)
3 145.64
(02/22)
147.64
143.64
5,929
(02/22)
長期国債先物
(現金決済型ミニ)
02/22 146.220
(02/22)
(13:26)
146.250
(02/22)
(14:57)
146.220
(02/22)
(13:26)
146.250
(02/22)
(14:57)
- 2 147.100
(02/22)
(14:59)
1 -
(-/-)
(-)
- 146.230
(02/22)
148.230
144.230
110
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 145.640
(02/22)
147.640
143.640
0
(02/22)
超長期国債先物
(ミニ)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 129.78
(02/22)
133.78
125.78
0
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 128.94
(02/22)
132.94
124.94
0
(02/22)
TONA3か月金利先物 02/22 100.0100
(02/22)
(10:57)
100.0100
(02/22)
(10:57)
100.0100
(02/22)
(10:57)
100.0100
(02/22)
(12:39)
- 248 100.0125
(02/22)
(15:01)
444 100.0100
(02/22)
(15:01)
2 100.0100
(02/22)
100.2600
99.7600
5,920
(02/22)
02/22 99.9500
(02/22)
(14:01)
99.9500
(02/22)
(14:01)
99.9475
(02/22)
(14:25)
99.9475
(02/22)
(14:25)
- 325 99.9475
(02/22)
(15:01)
390 99.9450
(02/22)
(15:01)
220 99.9475
(02/22)
100.1975
99.6975
3,750
(02/22)
02/22 99.8725
(02/22)
(10:42)
99.8725
(02/22)
(10:42)
99.8725
(02/22)
(10:42)
99.8725
(02/22)
(12:33)
+0.0025 150 99.8725
(02/22)
(15:00)
45 99.8675
(02/22)
(15:00)
100 99.8725
(02/22)
100.1225
99.6225
3,598
(02/22)
02/22 99.7975
(02/22)
(12:38)
99.7975
(02/22)
(12:38)
99.7975
(02/22)
(12:38)
99.7975
(02/22)
(12:38)
- 10 99.7975
(02/22)
(15:00)
20 99.7900
(02/22)
(15:00)
1 99.7975
(02/22)
100.0475
99.5475
1,697
(02/22)
02/22 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 99.7450
(02/22)
(14:54)
100 -
(-/-)
(-)
- 99.7325
(02/22)
99.9825
99.4825
927
(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