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 10/18 22,490
(16:30)
22,690
(18:38)
22,440
(01:13)
22,480
(12:50)
+20 56,272 22,480
(12:50)
3 22,470
(12:50)
201 22,460
(10/17)
24,130
20,790
278,244
(10/17)
10/18 22,410
(16:30)
22,600
(18:38)
22,370
(01:12)
22,400
(12:41)
+10 685 22,410
(12:50)
7 22,390
(12:50)
7 22,390
(10/17)
24,060
20,720
16,040
(10/17)
10/18 22,320
(11:04)
22,320
(11:04)
22,320
(11:04)
22,320
(11:04)
- 8 22,220
(12:50)
2 22,190
(12:50)
2 22,180
(10/17)
23,850
20,510
13,039
(10/17)
日経225mini 10/18 22,490
(16:30)
22,700
(18:39)
22,455
(01:13)
22,490
(12:50)
+20
43,001 22,490
(12:50)
63 22,485
(12:50)
31 22,470
(10/17)
24,140
20,800
70,330
(10/17)
10/18 22,485
(16:30)
22,690
(18:39)
22,445
(01:13)
22,480
(12:50)
+20 789,096 22,480
(12:50)
26 22,475
(12:50)
435 22,460
(10/17)
24,130
20,790
381,009
(10/17)
10/18 22,420
(16:30)
22,635
(18:54)
22,400
(01:17)
22,420
(12:48)
0 1,489 22,435
(12:50)
1 22,430
(12:50)
2 22,420
(10/17)
24,090
20,750
12,444
(10/17)
日経平均VI先物 10/18 15.80
(18:20)
15.80
(18:20)
15.45
(11:10)
15.60
(11:56)
+0.20 39 15.60
(12:45)
54 15.55
(12:45)
1 15.40
(10/17)
25.40
5.40
821
(10/17)
10/18 16.50
(09:00)
16.75
(10:13)
16.50
(09:00)
16.55
(12:45)
-0.15 3 16.75
(12:45)
1 16.50
(12:45)
39 16.65
(10/17)
26.65
6.65
242
(10/17)
日経配当指数先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 470.9
(12:35)
1 450.9
(12:35)
1 460.9
(10/17)
510.9
410.9
2
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 470.4
(12:50)
1 445.4
(12:50)
1 456.3
(10/17)
506.3
406.3
3
(10/17)
TOPIX先物 10/18 1,624.0
(16:30)
1,639.0
(18:39)
1,618.5
(12:48)
1,619.5
(12:50)
-2.0 50,071 1,619.5
(12:50)
26 1,619.0
(12:50)
108 1,621.5
(10/17)
1,742.5
1,500.5
529,661
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,615.5
(12:50)
7 1,613.5
(12:50)
5 1,621.5
(10/17)
1,742.5
1,500.5
1,320
(10/17)
ミニTOPIX先物 10/18 1,624.00
(16:30)
1,639.25
(18:39)
1,618.50
(12:48)
1,619.50
(12:50)
-1.75 15,686 1,619.75
(12:50)
20 1,619.25
(12:50)
13 1,621.50
(10/17)
1,742.50
1,500.50
68,075
(10/17)
10/18 1,620.00
(18:50)
1,622.00
(20:24)
1,614.00
(12:48)
1,614.00
(12:48)
-5.00 4 1,615.25
(12:50)
1 1,613.50
(12:50)
1 1,621.50
(10/17)
1,742.50
1,500.50
52
(10/17)
TOPIX Core30先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 741.0
(12:50)
10 738.0
(12:50)
15 742.5
(10/17)
799.0
686.0
133
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 741.5
(10/17)
798.0
685.0
0
(10/17)
JPX日経400先物 10/18 14,510
(16:30)
14,660
(18:39)
14,485
(12:32)
14,495
(12:50)
-5 13,504 14,495
(12:50)
5 14,490
(12:50)
62 14,500
(10/17)
15,580
13,420
119,691
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,505
(10/17)
15,585
13,425
0
(10/17)
東証マザーズ
指数先物
10/18 831
(16:30)
838
(11:08)
830
(09:00)
833
(12:42)
+2 1,079 833
(12:50)
5 832
(12:50)
17 837
(10/17)
907
767
12,498
(10/17)
10/18 814
(17:44)
818
(11:09)
814
(17:44)
818
(11:09)
+5 7 817
(12:48)
2 813
(12:48)
1 837
(10/17)
907
767
104
(10/17)
東証REIT指数先物 10/18 2,236.5
(09:02)
2,236.5
(09:02)
2,225.5
(12:39)
2,226.5
(12:40)
-4.5 845 2,228.0
(12:50)
1 2,225.5
(12:50)
70 2,229.5
(10/17)
2,391.5
2,067.5
69,640
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,203.0
(10/17)
2,365.0
2,041.0
0
(10/17)
NYダウ先物 10/18 26,895
(16:37)
27,075
(19:12)
26,895
(16:37)
26,932
(12:49)
+52 678 26,942
(12:50)
10 26,936
(12:50)
11 26,880
(10/17)
28,764
24,996
1,589
(10/17)
10/18 27,000
(04:25)
27,000
(04:25)
26,823
(11:12)
26,823
(11:12)
-22 2 26,939
(12:47)
1 26,824
(12:47)
1 26,845
(10/17)
28,729
24,961
85
(10/17)
台湾加権指数先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 11,148
(12:50)
30 11,139
(12:50)
15 11,157
(10/17)
12,239
10,075
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11,157
(10/17)
12,239
10,075
0
(10/17)
FTSE中国50先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - 18,550
(12:50)
5 18,500
(12:50)
5 18,475
(10/17)
20,250
16,700
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,475
(10/17)
20,250
16,700
0
(10/17)
中期国債先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.94
(10/17)
115.94
111.94
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 114.00
(10/17)
116.00
112.00
0
(10/17)
長期国債先物 10/18 154.31
(15:30)
154.33
(15:33)
153.96
(18:51)
154.30
(12:50)
0.00 20,303 154.31
(12:50)
25 154.30
(12:50)
16 154.30
(10/17)
156.30
152.30
96,127
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.35
(10/17)
156.35
152.35
0
(10/17)
ミニ長期国債先物 10/18 154.240
(08:46)
154.240
(08:46)
154.240
(08:46)
154.240
(08:46)
+0.045 15 154.320
(12:50)
301 154.290
(12:50)
200 154.300
(10/17)
156.300
152.300
139
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 154.350
(10/17)
156.350
152.350
0
(10/17)
超長期国債先物 10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.20
(10/17)
170.20
162.20
0
(10/17)
10/18 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.82
(10/17)
170.82
162.82
0
(10/17)
 
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