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 01/28 23,320
(16:30)
23,380
(17:29)
23,050
(00:57)
23,140
(01:46)
-170 43,973 23,140
(01:47)
131 23,130
(01:47)
52 23,310
(01/27)
25,160
21,460
244,577
(01/27)
01/28 23,140
(16:30)
23,190
(17:29)
22,870
(00:58)
22,950
(01:45)
-180 469 22,960
(01:47)
12 22,940
(01:47)
12 23,130
(01/27)
24,980
21,280
18,372
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 22,910
(01:46)
2 22,880
(01:46)
2 23,070
(01/27)
24,920
21,220
3,277
(01/27)
日経225mini 01/28 23,345
(16:30)
23,400
(17:29)
23,075
(00:56)
23,155
(01:46)
-165
43,189 23,155
(01:47)
50 23,150
(01:47)
15 23,320
(01/27)
25,170
21,470
38,649
(01/27)
01/28 23,315
(16:30)
23,380
(17:29)
23,055
(00:55)
23,135
(01:46)
-175 739,782 23,135
(01:47)
182 23,130
(01:47)
248 23,310
(01/27)
25,160
21,460
404,100
(01/27)
01/28 23,165
(16:30)
23,190
(17:26)
22,890
(00:54)
22,905
(01:25)
-235 378 22,965
(01:46)
10 22,950
(01:46)
25 23,140
(01/27)
24,990
21,290
1,608
(01/27)
日経平均VI先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 17.00
(18:00)
6 16.65
(18:00)
2 16.65
(01/27)
26.65
6.65
1,140
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.65
(18:12)
1 17.15
(18:12)
1 17.70
(01/27)
27.70
7.70
178
(01/27)
日経配当指数先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 463.0
(15:08)
99 455.0
(15:08)
100 459.0
(01/27)
509.0
409.0
3
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 467.0
(15:08)
99 457.0
(15:08)
100 462.0
(01/27)
512.0
412.0
4
(01/27)
TOPIX先物 01/28 1,703.0
(16:30)
1,706.0
(17:31)
1,682.0
(23:30)
1,687.5
(01:46)
-16.0 27,234 1,687.5
(01:47)
17 1,687.0
(01:47)
49 1,703.5
(01/27)
1,838.0
1,569.0
566,008
(01/27)
01/28 1,685.0
(17:04)
1,685.0
(17:04)
1,685.0
(17:04)
1,685.0
(17:04)
+3.0 1 1,670.0
(01:47)
1 1,667.5
(01:47)
1 1,685.5
(01/27)
1,820.0
1,551.0
2,653
(01/27)
ミニTOPIX先物 01/28 1,702.50
(16:30)
1,706.00
(17:23)
1,682.00
(23:30)
1,687.50
(01:46)
-14.25 10,544 1,687.50
(01:47)
7 1,687.25
(01:47)
4 1,703.50
(01/27)
1,838.00
1,569.00
44,330
(01/27)
01/28 1,680.00
(18:12)
1,687.50
(18:59)
1,661.00
(20:55)
1,661.00
(20:55)
-19.75 7 1,680.75
(01:43)
50 1,661.25
(01:43)
50 1,685.50
(01/27)
1,820.00
1,551.00
19
(01/27)
TOPIX Core30先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 795.0
(01/27)
856.0
734.0
112
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 787.0
(01/27)
848.0
726.0
0
(01/27)
JPX日経400先物 01/28 15,260
(16:30)
15,290
(17:23)
15,070
(23:30)
15,115
(01:47)
-145 7,705 15,120
(01:47)
93 15,115
(01:47)
1 15,260
(01/27)
16,460
14,060
128,837
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,100
(01/27)
16,300
13,900
8
(01/27)
東証マザーズ
指数先物
01/28 839
(16:30)
840
(16:32)
826
(23:30)
833
(01:42)
-5 678 833
(01:45)
2 832
(01:45)
4 851
(01/27)
920
782
15,030
(01/27)
01/28 822
(18:01)
822
(18:01)
810
(23:31)
817
(23:52)
-5 40 818
(01:45)
1 814
(01:45)
1 850
(01/27)
919
781
181
(01/27)
東証REIT指数先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,184.0
(00:11)
1 2,091.0
(00:11)
1 2,168.5
(01/27)
2,344.0
1,993.0
86,129
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,155.5
(01/27)
2,331.0
1,980.0
1
(01/27)
NYダウ先物 01/28 28,636
(16:30)
28,725
(16:57)
28,400
(23:30)
28,521
(01:47)
-119 1,247 28,524
(01:47)
31 28,517
(01:47)
11 28,640
(01/27)
30,637
26,643
1,645
(01/27)
01/28 28,580
(16:30)
28,580
(16:30)
28,450
(19:21)
28,450
(19:21)
-150 11 28,488
(01:34)
1 28,336
(01:34)
1 28,600
(01/27)
30,597
26,603
94
(01/27)
台湾加権指数先物 01/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,111
(01/27)
13,310
10,912
0
(01/27)
01/27 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,111
(01/27)
13,310
10,912
0
(01/27)
FTSE中国50先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,225
(01/27)
21,185
17,265
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19,225
(01/27)
21,185
17,265
0
(01/27)
中期国債先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.26
(01/27)
115.26
111.26
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.25
(01/27)
115.25
111.25
0
(01/27)
長期国債先物 01/28 152.59
(15:30)
152.69
(00:53)
152.55
(16:26)
152.67
(01:40)
+0.07 5,274 152.68
(01:47)
20 152.67
(01:47)
10 152.60
(01/27)
154.60
150.60
78,657
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.56
(01/27)
154.56
150.56
0
(01/27)
ミニ長期国債先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.600
(01/27)
154.600
150.600
310
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.560
(01/27)
154.560
150.560
0
(01/27)
超長期国債先物 01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 167.01
(01/27)
171.01
163.01
0
(01/27)
01/28 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 166.70
(01/27)
170.70
162.70
0
(01/27)
 
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