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 09/23 23,170
(16:30)
23,190
(16:31)
23,030
(02:31)
23,090
(05:30)
-130 15,635 23,100
(05:40)
50 23,080
(05:40)
45 23,220
(09/18)
25,030
21,410
278,579
(09/18)
09/23 23,110
(16:31)
23,130
(18:28)
22,990
(02:36)
23,040
(04:59)
-110 91 23,060
(05:40)
2 23,010
(05:40)
2 23,150
(09/18)
24,960
21,340
7,409
(09/18)
09/23 22,900
(01:15)
22,900
(01:15)
22,860
(02:27)
22,860
(02:27)
-110 5 22,910
(05:28)
4 22,830
(05:28)
6 23,000
(09/18)
24,810
21,190
15,857
(09/18)
日経225mini 09/23 23,185
(16:30)
23,205
(18:29)
23,045
(02:31)
23,090
(05:30)
-135
18,994 23,115
(05:40)
14 23,085
(05:40)
80 23,225
(09/18)
25,035
21,415
120,402
(09/18)
09/23 23,175
(16:30)
23,195
(20:18)
23,045
(02:31)
23,110
(05:24)
-110 578 23,125
(05:40)
70 23,075
(05:40)
70 23,220
(09/18)
25,030
21,410
882
(09/18)
09/23 23,170
(16:30)
23,195
(18:28)
23,030
(02:32)
23,085
(05:30)
-135 277,596 23,090
(05:40)
99 23,085
(05:40)
1 23,220
(09/18)
25,030
21,410
275,610
(09/18)
日経平均VI先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 25.50
(05:40)
1 23.00
(05:40)
1 24.55
(09/18)
34.55
14.55
160
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 26.20
(05:40)
1 27.25
(09/18)
37.25
17.25
76
(09/18)
日経配当指数先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 402.9
(09/18)
452.9
352.9
53
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 385.0
(15:08)
5 373.0
(15:08)
5 381.4
(09/18)
431.4
331.4
30,262
(09/18)
TOPIX先物 09/23 1,630.0
(16:30)
1,632.0
(17:19)
1,619.5
(02:31)
1,622.5
(05:30)
-10.5 13,542 1,625.5
(05:40)
1 1,621.0
(05:40)
1 1,633.0
(09/18)
1,759.0
1,507.0
549,524
(09/18)
09/23 1,619.0
(02:29)
1,619.0
(02:29)
1,617.0
(05:06)
1,617.0
(05:06)
-10.0 6 -
(-)
- -
(-)
- 1,627.0
(09/18)
1,753.0
1,501.0
105
(09/18)
ミニTOPIX先物 09/23 1,630.75
(16:30)
1,632.00
(17:19)
1,619.25
(02:31)
1,623.50
(05:30)
-9.50 9,228 1,633.00
(05:40)
1 1,617.50
(05:40)
1 1,633.00
(09/18)
1,759.00
1,507.00
34,483
(09/18)
09/23 1,624.75
(17:44)
1,624.75
(17:44)
1,624.75
(17:44)
1,624.75
(17:44)
+0.75 1 -
(-)
- 1,600.00
(05:25)
1 1,627.00
(09/18)
1,753.00
1,501.00
4
(09/18)
TOPIX Core30先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 748.0
(09/18)
806.5
689.5
60
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 747.0
(09/18)
805.5
688.5
0
(09/18)
JPX日経400先物 09/23 14,650
(16:30)
14,670
(17:18)
14,550
(02:31)
14,555
(05:30)
-110 2,927 14,645
(05:40)
3 14,485
(05:40)
1 14,665
(09/18)
15,800
13,530
71,034
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 14,280
(05:25)
1 14,655
(09/18)
15,790
13,520
0
(09/18)
東証マザーズ
指数先物
09/23 1,128
(16:30)
1,131
(17:15)
1,121
(02:31)
1,126
(05:30)
-5 647 1,134
(05:40)
1 1,120
(05:40)
1 1,184
(09/18)
1,266
1,102
19,072
(09/18)
09/23 1,101
(16:30)
1,101
(16:30)
1,101
(16:30)
1,101
(16:30)
+6 1 1,102
(05:40)
25 -
(-)
- 1,184
(09/18)
1,266
1,102
120
(09/18)
東証REIT指数先物 09/23 1,710.0
(22:17)
1,715.0
(01:32)
1,710.0
(22:17)
1,715.0
(01:32)
-9.5 15 -
(-)
- -
(-)
- 1,682.0
(09/18)
1,815.5
1,548.5
60,554
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,660.5
(09/18)
1,794.0
1,527.0
0
(09/18)
NYダウ先物 09/23 27,771
(16:30)
27,839
(18:47)
27,350
(02:31)
27,525
(05:30)
-264 416 27,630
(05:40)
1 27,300
(05:40)
1 27,789
(09/18)
29,595
25,983
419
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - 28,500
(05:40)
1 26,500
(05:40)
1 27,875
(09/18)
29,681
26,069
5
(09/18)
台湾加権指数先物 09/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 12,840
(15:05)
5 12,830
(15:05)
5 12,835
(09/18)
13,997
11,673
0
(09/18)
09/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,835
(09/18)
13,997
11,673
0
(09/18)
FTSE中国50先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,945
(09/18)
20,715
17,175
5
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,945
(09/18)
20,715
17,175
0
(09/18)
中期国債先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.23
(09/18)
115.23
111.23
0
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.18
(09/18)
115.18
111.18
0
(09/18)
長期国債先物 09/23 152.07
(15:30)
152.14
(18:58)
152.06
(15:30)
152.08
(05:19)
0.00 2,498 152.11
(05:40)
2 152.08
(05:40)
7 152.08
(09/18)
154.08
150.08
66,222
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.96
(09/18)
153.96
149.96
0
(09/18)
ミニ長期国債先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.080
(09/18)
154.080
150.080
31
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.960
(09/18)
153.960
149.960
0
(09/18)
超長期国債先物 09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 161.04
(09/18)
165.04
157.04
0
(09/18)
09/23 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.69
(09/18)
164.69
156.69
0
(09/18)
 
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