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 夜間取引 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 02/28 19,130
(16:30)
19,220
(04:27)
19,070
(23:39)
19,210
(04:33)
+70 15,542 19,220
(05:09)
106 19,210
(05:09)
11 19,140
(02/27)
20,530
17,750
367,739
(02/27)
02/28 19,000
(16:31)
19,080
(04:38)
18,940
(23:41)
19,070
(04:41)
+70 429 19,080
(05:09)
9 19,070
(05:09)
5 19,000
(02/27)
20,390
17,610
30,088
(02/27)
02/28 18,930
(18:40)
18,950
(22:34)
18,930
(18:40)
18,950
(22:34)
-30 2 19,050
(04:51)
2 18,870
(04:51)
1 18,960
(02/27)
20,350
17,570
9,303
(02/27)
日経225mini 02/28 19,130
(16:30)
19,220
(04:38)
19,070
(23:41)
19,210
(05:09)
+70
275,083 19,215
(05:09)
82 19,210
(05:09)
103 19,140
(02/27)
20,530
17,750
484,579
(02/27)
02/28 19,005
(16:30)
19,085
(04:38)
18,935
(23:41)
19,080
(05:09)
+70 3,681 19,085
(05:09)
32 19,080
(05:09)
4 19,010
(02/27)
20,400
17,620
37,223
(02/27)
02/28 18,945
(16:30)
19,065
(04:22)
18,935
(23:44)
19,065
(04:22)
+60 130 19,085
(05:09)
1 19,070
(05:09)
2 19,005
(02/27)
20,395
17,615
786
(02/27)
日経平均VI先物 02/28 18.25
(17:48)
18.25
(17:48)
18.25
(17:48)
18.25
(19:00)
+0.40 2 18.30
(19:00)
1 18.25
(19:00)
1 17.85
(02/27)
27.85
7.85
1,359
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 26.55
(18:40)
1 25.05
(18:40)
1 26.35
(02/27)
36.35
16.35
468
(02/27)
日経配当指数先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 330.0
(15:08)
1 325.0
(15:08)
1 327.5
(02/27)
377.5
277.5
2,515
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 360.0
(15:08)
1 335.0
(15:08)
1 348.2
(02/27)
398.2
298.2
1,000
(02/27)
TOPIX先物 02/28 1,536.0
(16:30)
1,543.0
(04:36)
1,530.0
(23:43)
1,543.0
(05:02)
+6.5 10,159 1,543.5
(05:09)
35 1,543.0
(05:09)
4 1,536.5
(02/27)
1,647.0
1,426.0
583,304
(02/27)
02/28 1,523.5
(16:45)
1,523.5
(16:45)
1,518.1
(22:06)
1,521.5
(00:12)
+1.0 78 1,530.0
(05:09)
4 1,528.5
(05:09)
8 1,520.5
(02/27)
1,631.0
1,410.0
21,077
(02/27)
ミニTOPIX先物 02/28 1,536.00
(16:30)
1,543.25
(04:38)
1,530.50
(23:41)
1,543.00
(05:09)
+7.00 1,276 1,543.25
(05:09)
5 1,542.75
(05:09)
15 1,536.50
(02/27)
1,647.00
1,426.00
60,172
(02/27)
02/28 1,521.25
(18:38)
1,526.50
(04:54)
1,517.00
(23:41)
1,526.50
(04:54)
+4.50 10 1,532.50
(05:09)
1 1,526.00
(05:09)
1 1,520.50
(02/27)
1,631.00
1,410.00
111
(02/27)
TOPIX Core30先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 739.5
(19:20)
1 690.0
(19:20)
3 724.5
(02/27)
776.5
672.5
266
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 718.0
(02/27)
770.0
666.0
-
(-/-)
JPX日経400先物 02/28 13,770
(16:30)
13,825
(04:39)
13,715
(23:39)
13,825
(05:09)
+60 1,446 13,825
(05:09)
1 13,820
(05:09)
2 13,765
(02/27)
14,755
12,775
165,998
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 14,110
(05:08)
2 13,325
(05:08)
2 13,625
(02/27)
14,615
12,635
287
(02/27)
東証マザーズ
指数先物
02/28 1,058.5
(17:41)
1,061.0
(22:08)
1,058.0
(21:15)
1,060.0
(04:45)
-1.5 4 1,064.5
(04:55)
1 1,059.0
(04:55)
1 1,059.5
(02/27)
1,131.5
987.5
5,428
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,064.0
(03:56)
1 1,048.0
(03:56)
1 1,056.5
(02/27)
1,128.5
984.5
26
(02/27)
東証REIT指数先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,837.0
(16:15)
1 1,780.0
(16:15)
2 1,825.5
(02/27)
1,965.5
1,685.5
20,222
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,810.0
(02/27)
1,950.0
1,670.0
150
(02/27)
NYダウ先物 02/28 20,795
(17:15)
20,800
(17:34)
20,736
(23:44)
20,800
(04:59)
+28 70 20,799
(05:09)
10 20,792
(05:09)
10 20,782
(02/27)
22,165
19,399
1,460
(02/27)
02/28 20,550
(16:43)
20,700
(22:44)
20,550
(16:43)
20,700
(22:44)
+110 3 20,699
(04:59)
1 20,602
(04:59)
1 20,590
(02/27)
21,973
19,207
22
(02/27)
インドNifty50先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 8,925
(05:01)
5 8,916
(05:01)
5 8,924
(02/27)
9,734
8,114
-
(-/-)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,924
(02/27)
9,734
8,114
-
(-/-)
台湾加権指数先物                              
                             
FTSE中国50先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,080
(02/27)
18,645
15,515
-
(-/-)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,080
(02/27)
18,645
15,515
-
(-/-)
中期国債先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.33
(02/27)
115.33
111.33
-
(-/-)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.30
(02/27)
115.30
111.30
-
(-/-)
長期国債先物 02/28 150.58
(15:30)
150.64
(00:25)
150.55
(18:08)
150.57
(04:59)
-0.02 5,145 150.57
(05:08)
18 150.56
(05:08)
56 150.59
(02/27)
152.59
148.59
98,571
(02/27)
02/28 150.17
(15:30)
150.23
(00:24)
150.16
(18:39)
150.18
(03:58)
+0.01 960 150.17
(05:05)
4 150.15
(05:05)
1 150.18
(02/27)
152.18
148.18
13,640
(02/27)
ミニ長期国債先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 151.600
(20:52)
4 149.600
(20:52)
4 150.590
(02/27)
152.590
148.590
58
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 150.180
(02/27)
152.180
148.180
2
(02/27)
超長期国債先物 02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.65
(02/27)
158.65
150.65
7
(02/27)
02/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 153.50
(02/27)
157.50
149.50
-
(-/-)
 
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