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 | 03/04 |
29,680 (16:30) |
29,770 (18:15) |
28,710 (13:04) |
28,980 (15:15) |
-610 | 79,510 |
28,990 (15:15) |
10 |
28,980 (15:15) |
126 |
29,590 (03/03) |
31,900 27,280 |
242,603 (03/03) |
|
| 03/04 |
29,470 (16:30) |
29,560 (18:14) |
28,510 (13:07) |
28,790 (15:15) |
-600 | 7,165 |
28,800 (15:15) |
7 |
28,770 (15:15) |
7 |
29,390 (03/03) |
31,700 27,080 |
40,048 (03/03) |
||
| 03/04 |
28,470 (13:04) |
28,470 (13:04) |
28,470 (13:04) |
28,470 (13:04) |
- | 1 |
28,770 (15:14) |
2 |
28,670 (15:14) |
2 |
29,320 (03/03) |
31,630 27,010 |
3,120 (03/03) |
||
| 日経225mini | 03/04 |
29,680 (16:30) |
29,765 (18:15) |
28,705 (13:14) |
28,985 (15:15) |
-605 |
1,157,571 |
28,990 (15:15) |
75 |
28,985 (15:15) |
184 |
29,590 (03/03) |
31,900 27,280 |
339,333 (03/03) |
|
| 03/04 |
29,485 (16:30) |
29,570 (18:15) |
28,520 (13:07) |
28,820 (15:15) |
-560 | 23,700 |
28,820 (15:15) |
8 |
28,770 (15:15) |
10 |
29,380 (03/03) |
31,690 27,070 |
63,769 (03/03) |
||
| 03/04 |
29,480 (16:30) |
29,555 (18:13) |
28,515 (13:09) |
28,810 (15:09) |
-540 | 1,587 |
28,840 (15:14) |
2 |
28,800 (15:14) |
3 |
29,350 (03/03) |
31,660 27,040 |
555 (03/03) |
||
| 日経平均VI先物 | 03/04 |
24.00 (09:03) |
26.00 (12:59) |
24.00 (09:03) |
25.00 (15:15) |
+1.85 | 97 |
25.40 (15:15) |
55 |
25.00 (15:15) |
39 |
23.15 (03/03) |
33.15 13.15 |
298 (03/03) |
|
| 03/04 |
25.85 (09:00) |
26.55 (12:58) |
24.60 (15:09) |
25.20 (15:15) |
+0.10 | 140 |
25.20 (15:15) |
26 |
24.90 (15:15) |
1 |
25.10 (03/03) |
35.10 15.10 |
229 (03/03) |
||
| 日経配当指数先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (15:08) |
5 |
407.0 (15:08) |
5 |
412.0 (03/03) |
462.0 362.0 |
53 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
475.5 (15:08) |
5 |
463.7 (15:08) |
5 |
469.6 (03/03) |
519.6 419.6 |
30,262 (03/03) |
||
| TOPIX先物 | 03/04 |
1,909.0 (16:30) |
1,914.0 (20:58) |
1,865.5 (13:07) |
1,890.5 (15:15) |
-13.0 | 72,819 |
1,890.5 (15:15) |
4 |
1,890.0 (15:15) |
9 |
1,903.5 (03/03) |
2,054.0 1,753.0 |
509,215 (03/03) |
|
| 03/04 |
1,887.7 (16:54) |
1,894.5 (19:31) |
1,847.5 (13:07) |
1,873.0 (15:15) |
-11.0 | 7,053 |
1,877.5 (15:15) |
1 |
1,873.0 (15:15) |
2 |
1,884.0 (03/03) |
2,034.5 1,733.5 |
9,034 (03/03) |
||
| ミニTOPIX先物 | 03/04 |
1,908.25 (16:30) |
1,914.00 (20:53) |
1,865.25 (13:07) |
1,890.75 (15:15) |
-11.75 | 44,051 |
1,890.75 (15:15) |
1 |
1,889.75 (15:15) |
1 |
1,903.50 (03/03) |
2,054.00 1,753.00 |
70,033 (03/03) |
|
| 03/04 |
1,889.00 (17:45) |
1,894.25 (19:28) |
1,848.00 (13:16) |
1,873.00 (15:07) |
-5.75 | 796 |
1,879.75 (15:13) |
1 |
1,862.00 (15:13) |
1 |
1,884.00 (03/03) |
2,034.50 1,733.50 |
129 (03/03) |
||
| TOPIX Core30先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
904.0 (03/03) |
974.5 833.5 |
62 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
896.5 (03/03) |
967.0 826.0 |
0 (03/03) |
||
| JPX日経400先物 | 03/04 |
17,265 (16:30) |
17,305 (20:47) |
16,875 (13:07) |
17,100 (15:15) |
-130 | 27,396 |
17,105 (15:15) |
2 |
17,090 (15:15) |
4 |
17,230 (03/03) |
18,595 15,865 |
99,571 (03/03) |
|
| 03/04 |
16,880 (10:52) |
16,890 (11:29) |
16,880 (10:52) |
16,880 (11:47) |
- | 6 |
17,100 (15:10) |
2 |
16,905 (15:10) |
1 |
17,070 (03/03) |
18,435 15,705 |
5 (03/03) |
||
|
東証マザーズ 指数先物 |
03/04 |
1,201 (16:30) |
1,216 (18:58) |
1,158 (13:00) |
1,177 (15:15) |
-21 | 3,505 |
1,177 (15:15) |
14 |
1,174 (15:15) |
1 |
1,198 (03/03) |
1,299 1,097 |
21,502 (03/03) |
|
| 03/04 |
1,179 (17:07) |
1,187 (18:15) |
1,097 (11:06) |
1,150 (15:15) |
-23 | 315 |
1,151 (15:15) |
1 |
1,148 (15:15) |
1 |
1,198 (03/03) |
1,299 1,097 |
941 (03/03) |
||
| 東証REIT指数先物 | 03/04 |
1,913.0 (08:59) |
1,930.5 (09:36) |
1,904.5 (12:34) |
1,913.5 (14:59) |
-12.5 | 450 |
1,921.0 (15:09) |
3 |
1,909.0 (15:09) |
22 |
1,924.0 (03/03) |
2,071.0 1,777.0 |
64,211 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,911.5 (03/03) |
2,058.5 1,764.5 |
100 (03/03) |
||
| NYダウ先物 | 03/04 |
31,533 (16:30) |
31,600 (18:13) |
31,000 (13:07) |
31,188 (15:15) |
-286 | 1,175 |
31,188 (15:15) |
5 |
31,153 (15:15) |
10 |
31,480 (03/03) |
33,622 29,338 |
3,110 (03/03) |
|
| 03/04 |
31,400 (16:30) |
31,617 (20:12) |
30,903 (12:57) |
31,062 (15:09) |
- | 14 |
31,102 (15:09) |
1 |
31,021 (15:09) |
2 |
31,290 (03/03) |
33,432 29,148 |
31 (03/03) |
||
| 台湾加権指数先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,180 (03/03) |
17,653 14,707 |
0 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,180 (03/03) |
17,653 14,707 |
0 (03/03) |
||
| FTSE中国50先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22,605 (03/03) |
24,700 20,510 |
0 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22,605 (03/03) |
24,700 20,510 |
0 (03/03) |
||
| 中期国債先物 | 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.05 (03/04) |
115.05 111.05 |
0 (03/03) |
|
| 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.02 (03/04) |
115.02 111.02 |
0 (03/03) |
||
| 長期国債先物 | 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
151.00 (15:15) |
7 |
150.98 (15:15) |
19 |
151.00 (03/04) |
153.00 149.00 |
88,392 (03/03) |
|
| 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
150.81 (15:15) |
3 |
150.75 (15:15) |
3 |
150.79 (03/04) |
152.79 148.79 |
9,941 (03/03) |
||
| ミニ長期国債先物 | 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.000 (03/04) |
153.000 149.000 |
48 (03/03) |
|
| 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.790 (03/04) |
152.790 148.790 |
2 (03/03) |
||
| 超長期国債先物 | 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
157.38 (03/04) |
161.38 153.38 |
0 (03/03) |
|
| 03/05 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
157.00 (03/04) |
161.00 153.00 |
0 (03/03) |
||