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 | 09/18 |
23,220 (08:45) |
23,240 (09:14) |
23,130 (10:33) |
23,220 (15:15) |
+120 | 26,504 |
23,220 (15:15) |
61 |
23,210 (15:15) |
128 |
23,220 (09/18) |
25,030 21,410 |
278,579 (09/18) |
|
| 09/18 |
23,150 (08:45) |
23,170 (09:33) |
23,090 (10:17) |
23,150 (15:15) |
+110 | 133 |
23,180 (15:15) |
2 |
23,140 (15:15) |
1 |
23,150 (09/18) |
24,960 21,340 |
7,409 (09/18) |
||
| 09/18 |
22,970 (15:15) |
22,970 (15:15) |
22,970 (15:15) |
22,970 (15:15) |
+40 | 10 |
23,030 (15:15) |
2 |
22,960 (15:15) |
2 |
23,000 (09/18) |
24,810 21,190 |
15,857 (09/18) |
||
| 日経225mini | 09/18 |
23,215 (08:45) |
23,250 (09:14) |
23,150 (10:17) |
23,225 (15:15) |
+105 |
21,475 |
23,230 (15:15) |
62 |
23,225 (15:15) |
6 |
23,225 (09/18) |
25,035 21,415 |
120,402 (09/18) |
|
| 09/18 |
23,225 (08:45) |
23,240 (09:14) |
23,145 (10:32) |
23,220 (15:15) |
+110 | 342 |
23,220 (15:15) |
1 |
23,195 (15:15) |
10 |
23,220 (09/18) |
25,030 21,410 |
882 (09/18) |
||
| 09/18 |
23,215 (08:45) |
23,245 (09:14) |
23,135 (10:33) |
23,220 (15:15) |
+115 | 302,675 |
23,220 (15:15) |
535 |
23,215 (15:15) |
202 |
23,220 (09/18) |
25,030 21,410 |
275,610 (09/18) |
||
| 日経平均VI先物 | 09/18 |
24.50 (09:28) |
24.80 (13:24) |
24.50 (09:28) |
24.55 (15:15) |
-0.25 | 9 |
24.60 (15:15) |
1 |
24.45 (15:15) |
1 |
24.55 (09/18) |
34.55 14.55 |
160 (09/18) |
|
| 09/18 |
27.05 (09:20) |
27.60 (15:03) |
26.50 (09:33) |
27.25 (15:15) |
+0.05 | 20 |
27.70 (15:15) |
1 |
27.20 (15:15) |
1 |
27.25 (09/18) |
37.25 17.25 |
76 (09/18) |
||
| 日経配当指数先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
402.9 (09/18) |
452.9 352.9 |
53 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
385.0 (15:08) |
5 |
373.0 (15:08) |
5 |
381.4 (09/18) |
431.4 331.4 |
30,262 (09/18) |
||
| TOPIX先物 | 09/18 |
1,630.0 (08:45) |
1,634.0 (14:59) |
1,624.5 (09:00) |
1,633.0 (15:15) |
+13.0 | 38,831 |
1,634.0 (15:15) |
7 |
1,633.0 (15:15) |
22 |
1,633.0 (09/18) |
1,759.0 1,507.0 |
549,524 (09/18) |
|
| 09/18 |
1,625.0 (08:45) |
1,627.0 (15:09) |
1,622.5 (09:24) |
1,627.0 (15:09) |
+8.0 | 8 |
- (-) |
- |
- (-) |
- |
1,627.0 (09/18) |
1,753.0 1,501.0 |
105 (09/18) |
||
| ミニTOPIX先物 | 09/18 |
1,630.00 (08:45) |
1,634.00 (14:59) |
1,624.50 (09:00) |
1,633.00 (15:15) |
+12.50 | 22,519 |
1,633.25 (15:15) |
1 |
1,633.00 (15:15) |
3 |
1,633.00 (09/18) |
1,759.00 1,507.00 |
34,483 (09/18) |
|
| 09/18 |
1,628.50 (09:55) |
1,628.50 (09:55) |
1,624.00 (09:57) |
1,624.00 (09:57) |
+0.50 | 2 |
- (-) |
- |
1,610.00 (15:10) |
1 |
1,627.00 (09/18) |
1,753.00 1,501.00 |
4 (09/18) |
||
| TOPIX Core30先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
748.0 (09/18) |
806.5 689.5 |
60 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
747.0 (09/18) |
805.5 688.5 |
0 (09/18) |
||
| JPX日経400先物 | 09/18 |
14,660 (08:45) |
14,690 (15:09) |
14,600 (09:02) |
14,665 (15:15) |
+95 | 9,340 |
14,675 (15:15) |
1 |
14,665 (15:15) |
1 |
14,665 (09/18) |
15,800 13,530 |
71,034 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
14,280 (15:10) |
1 |
14,655 (09/18) |
15,790 13,520 |
0 (09/18) |
||
|
東証マザーズ 指数先物 |
09/18 |
1,126 (08:45) |
1,133 (09:08) |
1,115 (10:21) |
1,131 (15:15) |
+3 | 2,785 |
1,131 (15:15) |
6 |
1,128 (15:15) |
1 |
1,184 (09/18) |
1,266 1,102 |
19,072 (09/18) |
|
| 09/18 |
1,095 (15:07) |
1,095 (15:07) |
1,095 (15:07) |
1,095 (15:07) |
-5 | 3 |
1,096 (15:15) |
26 |
- (-) |
- |
1,184 (09/18) |
1,266 1,102 |
120 (09/18) |
||
| 東証REIT指数先物 | 09/18 |
1,737.0 (09:00) |
1,750.5 (12:59) |
1,705.0 (14:59) |
1,724.5 (15:03) |
-10.5 | 1,824 |
1,724.5 (15:14) |
1 |
1,682.0 (15:14) |
1 |
1,682.0 (09/18) |
1,815.5 1,548.5 |
60,554 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,660.5 (09/18) |
1,794.0 1,527.0 |
0 (09/18) |
||
| NYダウ先物 | 09/18 |
27,940 (08:45) |
28,112 (15:15) |
27,770 (10:31) |
28,112 (15:15) |
+530 | 304 |
28,136 (15:15) |
1 |
27,710 (15:15) |
1 |
28,112 (09/18) |
29,918 26,306 |
855 (09/18) |
|
| 09/18 |
27,813 (08:45) |
27,825 (09:14) |
27,623 (11:09) |
27,789 (15:09) |
+39 | 163 |
27,790 (15:15) |
1 |
27,708 (15:15) |
1 |
27,789 (09/18) |
29,595 25,983 |
419 (09/18) |
||
| 台湾加権指数先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
12,840 (15:05) |
5 |
12,830 (15:05) |
5 |
12,835 (09/18) |
13,997 11,673 |
0 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,835 (09/18) |
13,997 11,673 |
0 (09/18) |
||
| FTSE中国50先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
18,950 (15:15) |
5 |
18,945 (09/18) |
20,715 17,175 |
5 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,945 (09/18) |
20,715 17,175 |
0 (09/18) |
||
| 中期国債先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (09/18) |
115.23 111.23 |
0 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.18 (09/18) |
115.18 111.18 |
0 (09/18) |
||
| 長期国債先物 | 09/18 |
152.08 (08:45) |
152.14 (10:15) |
152.07 (08:46) |
152.08 (15:02) |
+0.03 | 13,752 |
152.09 (15:02) |
33 |
152.08 (15:02) |
141 |
152.08 (09/18) |
154.08 150.08 |
66,222 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.96 (09/18) |
153.96 149.96 |
0 (09/18) |
||
| ミニ長期国債先物 | 09/18 |
152.130 (14:01) |
152.130 (14:01) |
152.130 (14:01) |
152.130 (14:01) |
+0.090 | 2 |
152.220 (15:00) |
1 |
- (-) |
- |
152.080 (09/18) |
154.080 150.080 |
31 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
152.050 (09:39) |
2 |
- (-) |
- |
151.960 (09/18) |
153.960 149.960 |
0 (09/18) |
||
| 超長期国債先物 | 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.04 (09/18) |
165.04 157.04 |
0 (09/18) |
|
| 09/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.69 (09/18) |
164.69 156.69 |
0 (09/18) |
||