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 | 03/04 |
29,290 (08:45) |
29,300 (08:45) |
28,710 (13:04) |
28,950 (14:35) |
-640 | 46,737 |
28,950 (14:35) |
20 |
28,940 (14:35) |
57 |
29,590 (03/03) |
31,900 27,280 |
242,603 (03/03) |
|
| 03/04 |
29,090 (08:45) |
29,100 (08:47) |
28,510 (13:07) |
28,740 (14:34) |
-650 | 5,427 |
28,750 (14:35) |
2 |
28,740 (14:35) |
20 |
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 |
28,700 (14:35) |
32 |
28,660 (14:35) |
32 |
29,320 (03/03) |
31,630 27,010 |
3,120 (03/03) |
||
| 日経225mini | 03/04 |
29,285 (08:45) |
29,300 (08:47) |
28,705 (13:14) |
28,945 (14:35) |
-645 |
650,735 |
28,950 (14:35) |
124 |
28,945 (14:35) |
101 |
29,590 (03/03) |
31,900 27,280 |
339,333 (03/03) |
|
| 03/04 |
29,105 (08:45) |
29,105 (08:45) |
28,520 (13:07) |
28,755 (14:35) |
-625 | 13,087 |
28,760 (14:35) |
6 |
28,755 (14:35) |
1 |
29,380 (03/03) |
31,690 27,070 |
63,769 (03/03) |
||
| 03/04 |
29,100 (08:45) |
29,100 (08:45) |
28,515 (13:09) |
28,750 (14:35) |
-600 | 935 |
28,755 (14:35) |
1 |
28,740 (14:35) |
27 |
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) |
25.40 (13:39) |
+2.25 | 74 |
25.40 (14:29) |
1 |
25.15 (14:29) |
3 |
23.15 (03/03) |
33.15 13.15 |
298 (03/03) |
|
| 03/04 |
25.85 (09:00) |
26.55 (12:58) |
24.95 (09:01) |
25.95 (13:57) |
+0.85 | 92 |
25.80 (14:32) |
1 |
25.75 (14:32) |
1 |
25.10 (03/03) |
35.10 15.10 |
229 (03/03) |
||
| 日経配当指数先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (09:07) |
5 |
407.0 (09:07) |
5 |
412.0 (03/03) |
462.0 362.0 |
53 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
475.5 (14:30) |
5 |
463.7 (14:30) |
5 |
469.6 (03/03) |
519.6 419.6 |
30,262 (03/03) |
||
| TOPIX先物 | 03/04 |
1,892.0 (08:45) |
1,895.0 (09:52) |
1,865.5 (13:07) |
1,882.0 (14:35) |
-21.5 | 40,925 |
1,882.5 (14:35) |
22 |
1,882.0 (14:35) |
62 |
1,903.5 (03/03) |
2,054.0 1,753.0 |
509,215 (03/03) |
|
| 03/04 |
1,873.5 (08:45) |
1,876.1 (09:48) |
1,847.5 (13:07) |
1,864.0 (14:35) |
-20.0 | 4,986 |
1,864.5 (14:35) |
15 |
1,863.5 (14:35) |
4 |
1,884.0 (03/03) |
2,034.5 1,733.5 |
9,034 (03/03) |
||
| ミニTOPIX先物 | 03/04 |
1,891.75 (08:45) |
1,895.00 (08:45) |
1,865.25 (13:07) |
1,882.25 (14:35) |
-20.25 | 27,154 |
1,882.50 (14:35) |
56 |
1,882.25 (14:35) |
2 |
1,903.50 (03/03) |
2,054.00 1,753.00 |
70,033 (03/03) |
|
| 03/04 |
1,871.25 (08:45) |
1,874.50 (09:39) |
1,848.00 (13:16) |
1,862.00 (14:30) |
-16.75 | 111 |
1,865.00 (14:35) |
2 |
1,863.00 (14:35) |
2 |
1,884.00 (03/03) |
2,034.50 1,733.50 |
129 (03/03) |
||
| TOPIX Core30先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
889.0 (14:35) |
10 |
886.5 (14:35) |
20 |
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 |
17,100 (08:45) |
17,135 (09:13) |
16,875 (13:07) |
17,020 (14:35) |
-210 | 15,732 |
17,025 (14:35) |
162 |
17,020 (14:35) |
15 |
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 |
17,075 (14:35) |
80 |
16,825 (14:35) |
61 |
17,070 (03/03) |
18,435 15,705 |
5 (03/03) |
||
|
東証マザーズ 指数先物 |
03/04 |
1,185 (08:45) |
1,187 (08:45) |
1,158 (13:00) |
1,173 (14:34) |
-25 | 2,509 |
1,174 (14:35) |
4 |
1,173 (14:35) |
2 |
1,198 (03/03) |
1,299 1,097 |
21,502 (03/03) |
|
| 03/04 |
1,165 (08:45) |
1,165 (08:45) |
1,097 (11:06) |
1,146 (13:28) |
-27 | 268 |
1,149 (14:35) |
1 |
1,146 (14:35) |
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) |
1,914.0 (14:35) |
-12.0 | 366 |
1,916.5 (14:35) |
1 |
1,914.0 (14:35) |
19 |
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 |
31,210 (08:45) |
31,237 (09:57) |
31,000 (13:07) |
31,150 (14:35) |
-324 | 268 |
31,143 (14:35) |
10 |
31,138 (14:35) |
10 |
31,480 (03/03) |
33,622 29,338 |
3,110 (03/03) |
|
| 03/04 |
30,903 (12:57) |
31,082 (13:48) |
30,903 (12:57) |
31,082 (13:48) |
- | 4 |
31,062 (14:35) |
1 |
30,985 (14:35) |
2 |
31,290 (03/03) |
33,432 29,148 |
31 (03/03) |
||
| 台湾加権指数先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
15,918 (14:35) |
15 |
15,908 (14:35) |
15 |
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 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,010 (14:35) |
6 |
21,945 (14:35) |
6 |
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 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.06 (03/03) |
115.06 111.06 |
0 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.04 (03/03) |
115.04 111.04 |
0 (03/03) |
||
| 長期国債先物 | 03/04 |
150.94 (08:45) |
151.02 (13:34) |
150.85 (12:35) |
150.98 (14:35) |
-0.14 | 25,495 |
150.99 (14:35) |
21 |
150.98 (14:35) |
88 |
151.12 (03/03) |
153.12 149.12 |
88,392 (03/03) |
|
| 03/04 |
150.74 (08:45) |
150.82 (13:34) |
150.69 (08:51) |
150.77 (14:24) |
-0.16 | 596 |
150.79 (14:35) |
40 |
150.77 (14:35) |
45 |
150.93 (03/03) |
152.93 148.93 |
9,941 (03/03) |
||
| ミニ長期国債先物 | 03/04 |
150.920 (08:45) |
150.965 (10:40) |
150.920 (08:45) |
150.965 (13:19) |
-0.125 | 9 |
150.995 (14:35) |
2 |
150.980 (14:35) |
2 |
151.120 (03/03) |
153.120 149.120 |
48 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
150.930 (03/03) |
152.930 148.930 |
2 (03/03) |
||
| 超長期国債先物 | 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
158.35 (03/03) |
162.35 154.35 |
0 (03/03) |
|
| 03/04 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
157.97 (03/03) |
161.97 153.97 |
0 (03/03) |
||