先物価格情報
| 限月 | 取引日 | 日中取引 | 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 | 05/20 |
21,260 (08:45) |
21,430 (09:04) |
21,260 (08:45) |
21,310 (15:15) |
+40 | 42,839 |
21,150 (07:05) |
6 |
21,140 (07:05) |
51 |
21,310 (05/20) |
22,970 19,650 |
281,755 (05/20) |
|
| 05/20 |
21,210 (08:45) |
21,370 (09:05) |
21,210 (08:45) |
21,260 (15:06) |
+50 | 401 |
21,110 (07:05) |
4 |
21,070 (07:05) |
4 |
21,260 (05/20) |
22,920 19,600 |
8,127 (05/20) |
||
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
20,290 (07:05) |
1 |
21,080 (05/20) |
22,740 19,420 |
38,787 (05/20) |
||
| 日経225mini | 05/20 |
21,260 (08:45) |
21,435 (09:05) |
21,260 (08:45) |
21,305 (15:15) |
+35 |
569,276 |
21,155 (07:05) |
1 |
21,140 (07:05) |
97 |
21,310 (05/20) |
22,970 19,650 |
516,357 (05/20) |
|
| 05/20 |
21,225 (08:45) |
21,390 (09:04) |
21,225 (08:45) |
21,275 (15:15) |
+50 | 5,008 |
21,130 (07:05) |
10 |
21,100 (07:05) |
10 |
21,275 (05/20) |
22,935 19,615 |
3,442 (05/20) |
||
| 05/20 |
21,220 (08:45) |
21,375 (09:04) |
21,215 (08:45) |
21,255 (15:15) |
+35 | 181 |
21,130 (07:05) |
10 |
21,095 (07:05) |
10 |
21,255 (05/20) |
22,915 19,595 |
335 (05/20) |
||
| 日経平均VI先物 | 05/20 |
18.15 (09:10) |
18.15 (09:10) |
17.50 (14:57) |
17.50 (15:15) |
-0.20 | 29 |
23.00 (07:05) |
1 |
17.25 (07:05) |
1 |
17.50 (05/20) |
27.50 7.50 |
183 (05/20) |
|
| 05/20 |
18.75 (09:08) |
18.75 (09:08) |
18.55 (13:34) |
18.55 (13:34) |
-0.20 | 3 |
23.00 (07:05) |
1 |
18.00 (07:05) |
1 |
18.75 (05/20) |
28.75 8.75 |
73 (05/20) |
||
| 日経配当指数先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
460.0 (07:05) |
1 |
435.0 (07:05) |
1 |
453.8 (05/20) |
503.8 403.8 |
2 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
465.0 (07:05) |
1 |
435.0 (07:05) |
1 |
450.0 (05/20) |
500.0 400.0 |
3 (05/20) |
||
| TOPIX先物 | 05/20 |
1,553.5 (08:45) |
1,564.0 (09:05) |
1,550.0 (09:38) |
1,553.5 (15:15) |
-2.5 | 37,191 |
1,542.0 (07:05) |
12 |
1,540.0 (07:05) |
6 |
1,553.5 (05/20) |
1,679.0 1,428.0 |
561,916 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,552.5 (05/20) |
1,678.0 1,427.0 |
728 (05/20) |
||
| ミニTOPIX先物 | 05/20 |
1,553.75 (08:45) |
1,563.75 (09:05) |
1,550.25 (09:38) |
1,554.50 (15:15) |
-2.75 | 10,169 |
1,542.25 (07:05) |
5 |
1,539.00 (07:05) |
6 |
1,553.50 (05/20) |
1,679.00 1,428.00 |
55,448 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,583.00 (07:05) |
1 |
1,525.00 (07:05) |
1 |
1,552.50 (05/20) |
1,678.00 1,427.00 |
148 (05/20) |
||
| TOPIX Core30先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
714.5 (05/20) |
771.5 657.5 |
304 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
713.5 (05/20) |
770.5 656.5 |
0 (05/20) |
||
| JPX日経400先物 | 05/20 |
13,830 (08:45) |
13,930 (09:04) |
13,820 (09:38) |
13,835 (15:15) |
-30 | 10,908 |
13,750 (07:05) |
1 |
13,700 (07:05) |
1 |
13,835 (05/20) |
14,950 12,720 |
227,038 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,830 (05/20) |
14,945 12,715 |
0 (05/20) |
||
|
東証マザーズ 指数先物 |
05/20 |
882 (08:45) |
896 (09:04) |
873 (14:48) |
875 (15:15) |
-11 | 1,391 |
871 (07:05) |
1 |
863 (07:05) |
1 |
881 (05/20) |
952 810 |
13,423 (05/20) |
|
| 05/20 |
853 (08:45) |
867 (09:04) |
847 (15:15) |
847 (15:15) |
-13 | 25 |
849 (07:05) |
1 |
839 (07:05) |
1 |
881 (05/20) |
952 810 |
206 (05/20) |
||
| 東証REIT指数先物 | 05/20 |
1,921.0 (09:08) |
1,945.5 (14:44) |
1,921.0 (09:08) |
1,939.0 (14:52) |
+20.0 | 413 |
- (-) |
- |
1,902.0 (07:05) |
1 |
1,946.5 (05/20) |
2,092.5 1,800.5 |
35,552 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,922.5 (05/20) |
2,068.5 1,776.5 |
0 (05/20) |
||
| NYダウ先物 | 05/20 |
25,837 (08:45) |
25,907 (09:04) |
25,821 (11:12) |
25,851 (15:00) |
+57 | 179 |
25,800 (07:05) |
1 |
25,550 (07:05) |
2 |
25,851 (05/20) |
27,666 24,036 |
1,855 (05/20) |
|
| 05/20 |
25,889 (11:42) |
25,889 (11:42) |
25,770 (12:10) |
25,770 (12:10) |
-225 | 2 |
25,900 (07:05) |
6 |
25,280 (07:05) |
1 |
25,770 (05/20) |
27,585 23,955 |
98 (05/20) |
||
| 台湾加権指数先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,432 (05/20) |
11,496 9,368 |
0 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,432 (05/20) |
11,496 9,368 |
0 (05/20) |
||
| FTSE中国50先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,340 (05/20) |
20,335 16,345 |
0 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,340 (05/20) |
20,335 16,345 |
0 (05/20) |
||
| 中期国債先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.42 (05/20) |
115.42 111.42 |
0 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.41 (05/20) |
115.41 111.41 |
0 (05/20) |
||
| 長期国債先物 | 05/20 |
152.72 (08:45) |
152.72 (08:45) |
152.54 (08:45) |
152.62 (15:02) |
-0.14 | 22,948 |
152.64 (07:05) |
28 |
152.62 (07:05) |
3 |
152.62 (05/20) |
154.62 150.62 |
108,673 (05/20) |
|
| 05/20 |
152.49 (08:45) |
152.60 (10:56) |
152.49 (08:45) |
152.60 (10:56) |
-0.11 | 12 |
- (-) |
- |
152.20 (07:05) |
1 |
152.57 (05/20) |
154.57 150.57 |
427 (05/20) |
||
| ミニ長期国債先物 | 05/20 |
152.675 (08:50) |
152.675 (08:50) |
152.675 (08:50) |
152.675 (08:50) |
-0.095 | 1 |
- (-) |
- |
- (-) |
- |
152.620 (05/20) |
154.620 150.620 |
228 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
153.880 (07:05) |
1 |
- (-) |
- |
152.570 (05/20) |
154.570 150.570 |
0 (05/20) |
||
| 超長期国債先物 | 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.98 (05/20) |
163.98 155.98 |
5 (05/20) |
|
| 05/20 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.98 (05/20) |
164.98 156.98 |
0 (05/20) |
||