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 | 12/02 |
26,790 (16:30) |
26,980 (01:34) |
26,700 (17:15) |
26,930 (02:46) |
+130 | 19,542 |
26,940 (02:52) |
65 |
26,930 (02:52) |
70 |
26,800 (12/01) |
28,750 24,850 |
314,074 (12/01) |
|
| 12/02 |
26,730 (16:30) |
26,900 (01:32) |
26,640 (17:15) |
26,860 (02:36) |
+130 | 540 |
26,880 (02:52) |
15 |
26,870 (02:52) |
10 |
26,730 (12/01) |
28,680 24,780 |
25,252 (12/01) |
||
| 12/02 |
26,520 (16:58) |
26,650 (02:40) |
26,520 (16:58) |
26,640 (02:40) |
+110 | 15 |
26,710 (02:52) |
34 |
26,670 (02:52) |
32 |
26,550 (12/01) |
28,500 24,600 |
20,602 (12/01) |
||
| 日経225mini | 12/02 |
26,790 (16:30) |
26,975 (01:34) |
26,695 (17:15) |
26,935 (02:50) |
+135 |
277,585 |
26,940 (02:52) |
235 |
26,935 (02:52) |
74 |
26,800 (12/01) |
28,750 24,850 |
438,550 (12/01) |
|
| 12/02 |
26,730 (16:30) |
26,935 (01:34) |
26,660 (17:15) |
26,895 (02:50) |
+135 | 7,934 |
26,900 (02:52) |
20 |
26,895 (02:52) |
5 |
26,760 (12/01) |
28,710 24,810 |
17,368 (12/01) |
||
| 12/02 |
26,750 (16:30) |
26,920 (01:32) |
26,650 (17:15) |
26,870 (02:44) |
+150 | 353 |
26,895 (02:51) |
7 |
26,885 (02:51) |
7 |
26,720 (12/01) |
28,670 24,770 |
649 (12/01) |
||
| 日経平均VI先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.45 (16:30) |
1 |
21.30 (16:30) |
1 |
21.65 (12/01) |
31.65 11.65 |
627 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.55 (17:13) |
1 |
22.10 (17:13) |
1 |
22.55 (12/01) |
32.55 12.55 |
341 (12/01) |
||
| 日経配当指数先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (15:08) |
5 |
407.0 (15:08) |
5 |
412.0 (12/01) |
462.0 362.0 |
53 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
425.0 (15:08) |
5 |
415.0 (15:08) |
5 |
420.2 (12/01) |
470.2 370.2 |
30,267 (12/01) |
||
| TOPIX先物 | 12/02 |
1,765.5 (16:30) |
1,783.5 (01:34) |
1,761.5 (17:14) |
1,782.5 (02:52) |
+16.0 | 18,552 |
1,782.5 (02:52) |
41 |
1,782.0 (02:52) |
23 |
1,766.5 (12/01) |
1,899.5 1,633.5 |
561,644 (12/01) |
|
| 12/02 |
1,761.5 (16:30) |
1,775.5 (23:53) |
1,761.5 (16:30) |
1,774.5 (23:58) |
+11.0 | 1,643 |
1,779.0 (02:50) |
10 |
1,777.5 (02:50) |
10 |
1,766.0 (12/01) |
1,899.0 1,633.0 |
4,418 (12/01) |
||
| ミニTOPIX先物 | 12/02 |
1,765.25 (16:30) |
1,783.75 (01:34) |
1,761.00 (17:15) |
1,782.25 (02:50) |
+15.75 | 6,133 |
1,782.25 (02:52) |
4 |
1,782.00 (02:52) |
2 |
1,766.50 (12/01) |
1,899.50 1,633.50 |
109,162 (12/01) |
|
| 12/02 |
1,762.00 (16:34) |
1,778.25 (01:31) |
1,760.00 (16:54) |
1,778.25 (01:31) |
+13.50 | 48 |
1,779.00 (02:51) |
2 |
1,777.25 (02:51) |
3 |
1,766.00 (12/01) |
1,899.00 1,633.00 |
189 (12/01) |
||
| TOPIX Core30先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
814.5 (12/01) |
876.0 753.0 |
71 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
813.0 (12/01) |
874.5 751.5 |
0 (12/01) |
||
| JPX日経400先物 | 12/02 |
16,075 (16:30) |
16,220 (01:34) |
16,020 (17:15) |
16,205 (02:48) |
+130 | 3,754 |
16,210 (02:52) |
22 |
16,205 (02:52) |
8 |
16,075 (12/01) |
17,275 14,875 |
112,427 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
16,345 (01:34) |
60 |
- (-) |
- |
16,055 (12/01) |
17,255 14,855 |
3 (12/01) |
||
|
東証マザーズ 指数先物 |
12/02 |
1,262 (16:30) |
1,279 (00:15) |
1,260 (16:56) |
1,274 (02:48) |
+11 | 1,114 |
1,274 (02:51) |
1 |
1,273 (02:51) |
4 |
1,263 (12/01) |
1,360 1,166 |
23,616 (12/01) |
|
| 12/02 |
1,236 (16:30) |
1,258 (00:24) |
1,220 (19:36) |
1,251 (02:48) |
+11 | 126 |
1,257 (02:50) |
1 |
1,251 (02:50) |
1 |
1,263 (12/01) |
1,360 1,166 |
732 (12/01) |
||
| 東証REIT指数先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,691.5 (18:01) |
1 |
1,703.5 (12/01) |
1,837.5 1,569.5 |
59,302 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,680.0 (12/01) |
1,814.0 1,546.0 |
125 (12/01) |
||
| NYダウ先物 | 12/02 |
29,857 (16:30) |
30,047 (00:22) |
29,838 (01:55) |
29,875 (02:49) |
+10 | 441 |
29,879 (02:52) |
11 |
29,872 (02:52) |
11 |
29,865 (12/01) |
31,809 27,921 |
863 (12/01) |
|
| 12/02 |
29,899 (19:59) |
29,993 (20:21) |
29,830 (01:50) |
29,830 (01:50) |
-40 | 9 |
29,992 (02:17) |
3 |
29,504 (02:17) |
5 |
29,870 (12/01) |
31,814 27,926 |
61 (12/01) |
||
| 台湾加権指数先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
13,882 (15:05) |
5 |
13,872 (15:05) |
5 |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
||
| FTSE中国50先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
||
| 中期国債先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (12/01) |
115.23 111.23 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.22 (12/01) |
115.22 111.22 |
0 (12/01) |
||
| 長期国債先物 | 12/02 |
152.09 (15:30) |
152.12 (16:09) |
151.95 (01:37) |
151.95 (02:36) |
-0.15 | 8,100 |
151.95 (02:51) |
47 |
151.94 (02:51) |
74 |
152.10 (12/01) |
154.10 150.10 |
75,698 (12/01) |
|
| 12/02 |
152.01 (15:35) |
152.04 (16:09) |
151.87 (01:51) |
151.87 (01:51) |
-0.13 | 907 |
151.88 (02:47) |
14 |
151.85 (02:47) |
8 |
152.02 (12/01) |
154.02 150.02 |
297 (12/01) |
||
| ミニ長期国債先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.100 (12/01) |
154.100 150.100 |
31 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.020 (12/01) |
154.020 150.020 |
0 (12/01) |
||
| 超長期国債先物 | 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.48 (12/01) |
165.48 157.48 |
0 (12/01) |
|
| 12/02 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.00 (12/01) |
165.00 157.00 |
0 (12/01) |
||