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 | 12/09 |
23,530 (08:45) |
23,550 (08:45) |
23,370 (10:08) |
23,440 (15:15) |
+20 | 55,183 |
23,450 (15:15) |
70 |
23,440 (15:15) |
31 |
23,440 (12/09) |
25,290 21,590 |
247,639 (12/09) |
|
| 12/09 |
23,470 (08:45) |
23,480 (08:46) |
23,290 (10:08) |
23,380 (15:15) |
+30 | 34,780 |
23,380 (15:15) |
6 |
23,370 (15:15) |
12 |
23,380 (12/09) |
25,230 21,530 |
84,718 (12/09) |
||
| 12/09 |
23,250 (08:45) |
23,250 (08:45) |
23,250 (08:45) |
23,250 (08:45) |
+130 | 5 |
23,300 (15:10) |
1 |
23,100 (15:10) |
1 |
23,180 (12/09) |
25,030 21,330 |
16,155 (12/09) |
||
| 日経225mini | 12/09 |
23,530 (08:45) |
23,550 (08:52) |
23,365 (10:08) |
23,445 (15:15) |
+25 |
363,909 |
23,445 (15:15) |
116 |
23,440 (15:15) |
72 |
23,440 (12/09) |
25,290 21,590 |
470,166 (12/09) |
|
| 12/09 |
23,490 (08:45) |
23,505 (08:52) |
23,315 (10:08) |
23,395 (15:15) |
+25 | 8,649 |
23,395 (15:15) |
9 |
23,390 (15:15) |
10 |
23,395 (12/09) |
25,245 21,545 |
61,170 (12/09) |
||
| 12/09 |
23,475 (08:45) |
23,505 (08:45) |
23,320 (10:08) |
23,375 (15:15) |
0 | 696 |
23,395 (15:15) |
1 |
23,370 (15:15) |
12 |
23,375 (12/09) |
25,225 21,525 |
2,467 (12/09) |
||
| 日経平均VI先物 | 12/09 |
15.00 (09:00) |
15.10 (11:24) |
14.75 (09:19) |
15.05 (15:15) |
+0.05 | 274 |
15.10 (15:15) |
2 |
15.00 (15:15) |
33 |
15.05 (12/09) |
25.05 5.05 |
2,061 (12/09) |
|
| 12/09 |
16.65 (09:21) |
17.00 (09:57) |
16.60 (09:22) |
16.80 (13:36) |
-0.20 | 7 |
16.90 (15:12) |
1 |
16.75 (15:12) |
1 |
16.85 (12/09) |
26.85 6.85 |
453 (12/09) |
||
| 日経配当指数先物 | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
466.5 (15:08) |
100 |
452.5 (15:08) |
100 |
459.5 (12/09) |
509.5 409.5 |
2 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
468.5 (15:08) |
100 |
454.5 (15:08) |
100 |
461.5 (12/09) |
511.5 411.5 |
3 (12/09) |
||
| TOPIX先物 | 12/09 |
1,725.0 (08:45) |
1,728.0 (08:52) |
1,713.0 (10:08) |
1,723.0 (15:15) |
+6.0 | 127,781 |
1,723.0 (15:15) |
26 |
1,722.0 (15:15) |
20 |
1,723.0 (12/09) |
1,857.5 1,588.5 |
468,543 (12/09) |
|
| 12/09 |
1,723.0 (08:45) |
1,724.0 (08:54) |
1,709.5 (10:08) |
1,719.0 (15:15) |
+6.5 | 89,082 |
1,719.0 (15:15) |
1 |
1,718.5 (15:15) |
8 |
1,719.0 (12/09) |
1,853.5 1,584.5 |
189,215 (12/09) |
||
| ミニTOPIX先物 | 12/09 |
1,725.00 (08:45) |
1,728.25 (08:52) |
1,712.75 (10:08) |
1,723.25 (15:15) |
+5.00 | 14,174 |
1,723.25 (15:15) |
2 |
1,723.00 (15:15) |
2 |
1,723.00 (12/09) |
1,857.50 1,588.50 |
108,403 (12/09) |
|
| 12/09 |
1,718.50 (08:45) |
1,724.00 (08:56) |
1,709.00 (10:08) |
1,720.75 (15:15) |
+6.00 | 2,427 |
1,721.00 (15:15) |
2 |
1,719.00 (15:15) |
1 |
1,719.00 (12/09) |
1,853.50 1,584.50 |
8,306 (12/09) |
||
| TOPIX Core30先物 | 12/09 |
789.5 (09:46) |
789.5 (09:46) |
789.5 (09:46) |
789.5 (09:46) |
- | 1 |
805.5 (15:00) |
1 |
- (-) |
- |
790.5 (12/09) |
851.5 729.5 |
91 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
789.0 (12/09) |
850.0 728.0 |
46 (12/09) |
||
| JPX日経400先物 | 12/09 |
15,430 (08:45) |
15,435 (08:45) |
15,300 (10:08) |
15,375 (15:15) |
+10 | 15,022 |
15,375 (15:15) |
1 |
15,370 (15:15) |
2 |
15,375 (12/09) |
16,575 14,175 |
120,709 (12/09) |
|
| 12/09 |
15,440 (08:45) |
15,440 (08:45) |
15,270 (10:08) |
15,340 (15:00) |
+80 | 8,412 |
15,375 (15:14) |
1 |
15,310 (15:14) |
1 |
15,340 (12/09) |
16,540 14,140 |
15,529 (12/09) |
||
|
東証マザーズ 指数先物 |
12/09 |
915 (08:45) |
919 (08:54) |
902 (14:31) |
905 (15:15) |
-9 | 1,338 |
906 (15:15) |
1 |
903 (15:15) |
1 |
906 (12/09) |
975 837 |
11,978 (12/09) |
|
| 12/09 |
893 (08:45) |
896 (08:54) |
880.5 (14:33) |
885 (15:15) |
-4 | 514 |
885 (15:15) |
1 |
883 (15:15) |
1 |
906 (12/09) |
975 837 |
3,542 (12/09) |
||
| 東証REIT指数先物 | 12/09 |
2,175.0 (09:01) |
2,179.0 (14:46) |
2,161.5 (12:14) |
2,178.0 (14:59) |
-4.0 | 1,919 |
2,180.0 (15:03) |
5 |
2,157.0 (15:03) |
1 |
2,176.5 (12/09) |
2,352.0 2,001.0 |
34,119 (12/09) |
|
| 12/09 |
2,145.5 (10:38) |
2,152.5 (14:46) |
2,142.3 (12:00) |
2,152.5 (14:46) |
- | 813 |
2,247.0 (14:59) |
1 |
2,125.0 (14:59) |
1 |
2,150.0 (12/09) |
2,325.5 1,974.5 |
54,084 (12/09) |
||
| NYダウ先物 | 12/09 |
28,020 (08:45) |
28,020 (08:45) |
27,949 (10:08) |
27,958 (15:15) |
+191 | 267 |
27,997 (15:15) |
10 |
27,958 (15:15) |
9 |
27,958 (12/09) |
29,842 26,074 |
2,354 (12/09) |
|
| 12/09 |
28,000 (08:45) |
28,000 (08:45) |
27,958 (14:20) |
27,958 (14:20) |
+258 | 21 |
27,988 (15:04) |
1 |
27,933 (15:04) |
1 |
27,961 (12/09) |
29,845 26,077 |
199 (12/09) |
||
| 台湾加権指数先物 | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
11,676 (15:14) |
5 |
11,667 (15:14) |
5 |
11,672 (12/09) |
12,754 10,590 |
0 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
11,672 (12/09) |
12,754 10,590 |
0 (12/09) |
||
| FTSE中国50先物 | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,335 (12/09) |
20,110 16,560 |
0 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,335 (12/09) |
20,110 16,560 |
0 (12/09) |
||
| 中期国債先物 | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (12/09) |
115.23 111.23 |
0 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.22 (12/09) |
115.22 111.22 |
0 (12/09) |
||
| 長期国債先物 | 12/09 |
152.39 (08:45) |
152.45 (09:03) |
152.18 (10:55) |
152.26 (15:02) |
-0.19 | 42,622 |
152.27 (15:02) |
28 |
152.26 (15:02) |
36 |
152.26 (12/09) |
154.26 150.26 |
74,552 (12/09) |
|
| 12/09 |
152.34 (08:45) |
152.40 (09:03) |
152.14 (10:57) |
152.20 (15:02) |
-0.19 | 17,371 |
152.22 (15:02) |
16 |
152.20 (15:02) |
24 |
152.21 (12/09) |
154.21 150.21 |
20,419 (12/09) |
||
| ミニ長期国債先物 | 12/09 |
152.400 (08:46) |
152.400 (08:46) |
152.330 (14:46) |
152.330 (14:46) |
-0.130 | 4 |
152.350 (15:00) |
2 |
- (-) |
- |
152.260 (12/09) |
154.260 150.260 |
77 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
152.235 (14:54) |
1 |
- (-) |
- |
152.210 (12/09) |
154.210 150.210 |
4 (12/09) |
||
| 超長期国債先物 | 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.16 (12/09) |
168.16 160.16 |
0 (12/09) |
|
| 12/09 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.76 (12/09) |
168.76 160.76 |
0 (12/09) |
||