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 | 10/18 |
22,500 (08:45) |
22,640 (11:07) |
22,500 (08:45) |
22,520 (12:16) |
+60 | 24,581 |
22,520 (12:21) |
42 |
22,510 (12:21) |
173 |
22,460 (10/17) |
24,130 20,790 |
278,244 (10/17) |
|
| 10/18 |
22,430 (08:45) |
22,560 (11:08) |
22,430 (08:45) |
22,440 (12:02) |
+50 | 67 |
22,450 (12:21) |
7 |
22,430 (12:21) |
9 |
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 |
22,260 (12:21) |
2 |
22,230 (12:21) |
2 |
22,180 (10/17) |
23,850 20,510 |
13,039 (10/17) |
||
| 日経225mini | 10/18 |
22,505 (08:45) |
22,655 (11:08) |
22,500 (08:45) |
22,525 (12:20) |
+55 |
13,854 |
22,530 (12:21) |
86 |
22,525 (12:21) |
17 |
22,470 (10/17) |
24,140 20,800 |
70,330 (10/17) |
|
| 10/18 |
22,505 (08:45) |
22,650 (11:08) |
22,500 (08:45) |
22,515 (12:21) |
+55 | 289,547 |
22,520 (12:21) |
152 |
22,515 (12:21) |
430 |
22,460 (10/17) |
24,130 20,790 |
381,009 (10/17) |
||
| 10/18 |
22,445 (08:45) |
22,590 (11:08) |
22,445 (08:45) |
22,470 (12:20) |
+50 | 1,197 |
22,475 (12:21) |
9 |
22,465 (12:21) |
9 |
22,420 (10/17) |
24,090 20,750 |
12,444 (10/17) |
||
| 日経平均VI先物 | 10/18 |
15.50 (09:00) |
15.60 (09:20) |
15.45 (11:10) |
15.60 (11:56) |
+0.20 | 28 |
15.60 (12:21) |
53 |
15.50 (12:21) |
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) |
16.75 (10:13) |
+0.05 | 2 |
16.75 (12:19) |
1 |
16.55 (12:19) |
1 |
16.65 (10/17) |
26.65 6.65 |
242 (10/17) |
||
| 日経配当指数先物 | 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
471.0 (11:58) |
1 |
451.0 (11:58) |
1 |
460.9 (10/17) |
510.9 410.9 |
2 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
470.5 (11:58) |
1 |
445.5 (11:58) |
1 |
456.3 (10/17) |
506.3 406.3 |
3 (10/17) |
||
| TOPIX先物 | 10/18 |
1,627.0 (08:45) |
1,633.0 (09:29) |
1,620.0 (12:00) |
1,621.0 (12:19) |
-0.5 | 23,630 |
1,621.5 (12:21) |
68 |
1,621.0 (12:21) |
54 |
1,621.5 (10/17) |
1,742.5 1,500.5 |
529,661 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,617.0 (12:21) |
5 |
1,615.5 (12:21) |
5 |
1,621.5 (10/17) |
1,742.5 1,500.5 |
1,320 (10/17) |
||
| ミニTOPIX先物 | 10/18 |
1,627.25 (08:45) |
1,633.00 (09:30) |
1,620.00 (11:56) |
1,621.25 (12:21) |
0.00 | 6,555 |
1,621.50 (12:21) |
10 |
1,621.25 (12:21) |
8 |
1,621.50 (10/17) |
1,742.50 1,500.50 |
68,075 (10/17) |
|
| 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,617.00 (12:21) |
1 |
1,615.50 (12:21) |
1 |
1,621.50 (10/17) |
1,742.50 1,500.50 |
52 (10/17) |
||
| TOPIX Core30先物 | 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
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 |
14,565 (08:45) |
14,600 (09:29) |
14,500 (11:54) |
14,510 (12:15) |
+10 | 5,686 |
14,515 (12:21) |
76 |
14,510 (12:21) |
20 |
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 |
834 (08:45) |
838 (11:08) |
830 (09:00) |
837 (12:19) |
+6 | 777 |
838 (12:20) |
8 |
837 (12:20) |
5 |
837 (10/17) |
907 767 |
12,498 (10/17) |
|
| 10/18 |
817 (09:29) |
818 (11:09) |
817 (09:29) |
818 (11:09) |
+5 | 3 |
819 (12:19) |
1 |
816 (12:19) |
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) |
2,226.5 (10:03) |
2,227.0 (11:29) |
-4.0 | 771 |
2,228.5 (11:51) |
20 |
2,227.0 (11:51) |
48 |
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 |
26,959 (08:45) |
26,978 (11:04) |
26,951 (10:56) |
26,952 (12:21) |
+72 | 112 |
26,960 (12:21) |
11 |
26,953 (12:21) |
10 |
26,880 (10/17) |
28,764 24,996 |
1,589 (10/17) |
|
| 10/18 |
26,823 (11:12) |
26,823 (11:12) |
26,823 (11:12) |
26,823 (11:12) |
-22 | 1 |
26,950 (12:20) |
1 |
26,824 (12:20) |
1 |
26,845 (10/17) |
28,729 24,961 |
85 (10/17) |
||
| 台湾加権指数先物 | 10/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
11,153 (12:21) |
15 |
11,144 (12:21) |
30 |
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 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
18,570 (12:21) |
5 |
18,520 (12:21) |
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 |
154.23 (08:45) |
154.31 (10:44) |
154.15 (09:24) |
154.27 (11:02) |
-0.03 | 10,640 |
154.26 (12:21) |
43 |
154.26 (12:21) |
81 |
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 |
- (-) |
- |
154.000 (10:59) |
5 |
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) |
||