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 | 03/19 |
21,410 (08:45) |
21,420 (08:45) |
21,240 (09:15) |
21,370 (15:15) |
-40 | 35,631 |
21,370 (15:15) |
35 |
21,360 (15:15) |
151 |
21,370 (03/19) |
23,030 19,710 |
269,801 (03/19) |
|
| 03/19 |
21,350 (08:45) |
21,350 (08:45) |
21,190 (09:15) |
21,310 (15:15) |
-50 | 87 |
21,330 (15:15) |
5 |
21,290 (15:15) |
4 |
21,310 (03/19) |
22,970 19,650 |
5,958 (03/19) |
||
| 03/19 |
21,030 (09:07) |
21,150 (13:49) |
21,020 (09:15) |
21,150 (13:49) |
+40 | 5 |
21,190 (15:10) |
2 |
21,060 (15:10) |
2 |
21,140 (03/19) |
22,800 19,480 |
36,166 (03/19) |
||
| 日経225mini | 03/19 |
21,420 (08:45) |
21,425 (08:45) |
21,255 (09:15) |
21,380 (15:15) |
-35 |
22,853 |
21,380 (15:15) |
9 |
21,375 (15:15) |
3 |
21,380 (03/19) |
23,040 19,720 |
102,841 (03/19) |
|
| 03/19 |
21,415 (08:45) |
21,435 (08:45) |
21,255 (09:15) |
21,375 (15:15) |
-45 | 461 |
21,375 (15:15) |
11 |
21,355 (15:15) |
10 |
21,375 (03/19) |
23,035 19,715 |
10,794 (03/19) |
||
| 03/19 |
21,410 (08:45) |
21,415 (08:45) |
21,245 (09:15) |
21,370 (15:15) |
-45 | 411,854 |
21,370 (15:15) |
182 |
21,365 (15:15) |
187 |
21,370 (03/19) |
23,030 19,710 |
234,194 (03/19) |
||
| 日経平均VI先物 | 03/19 |
15.90 (09:00) |
15.90 (09:00) |
15.90 (09:00) |
15.90 (09:00) |
0.00 | 18 |
16.10 (15:11) |
25 |
15.90 (15:11) |
1 |
16.00 (03/19) |
26.00 6.00 |
417 (03/19) |
|
| 03/19 |
18.00 (09:11) |
18.20 (09:18) |
17.85 (15:15) |
17.85 (15:15) |
-0.20 | 17 |
18.25 (15:15) |
1 |
17.80 (15:15) |
30 |
17.85 (03/19) |
27.85 7.85 |
187 (03/19) |
||
| 日経配当指数先物 | 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
450.0 (15:08) |
1 |
435.0 (15:08) |
1 |
443.2 (03/19) |
493.2 393.2 |
3,627 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
460.0 (15:08) |
1 |
435.0 (15:08) |
1 |
449.2 (03/19) |
499.2 399.2 |
2 (03/19) |
||
| TOPIX先物 | 03/19 |
1,597.0 (08:45) |
1,597.5 (08:45) |
1,583.0 (09:09) |
1,590.5 (15:15) |
-6.5 | 35,576 |
1,592.0 (15:15) |
17 |
1,590.5 (15:15) |
81 |
1,590.5 (03/19) |
1,716.0 1,465.0 |
482,434 (03/19) |
|
| 03/19 |
1,588.0 (12:30) |
1,588.0 (12:30) |
1,588.0 (12:30) |
1,588.0 (12:30) |
- | 1 |
1,709.0 (15:10) |
1 |
- (-) |
- |
1,591.0 (03/19) |
1,716.5 1,465.5 |
452 (03/19) |
||
| ミニTOPIX先物 | 03/19 |
1,597.50 (08:45) |
1,597.50 (08:45) |
1,583.00 (09:09) |
1,591.50 (15:15) |
-6.25 | 7,558 |
1,591.50 (15:15) |
1 |
1,591.25 (15:15) |
1 |
1,590.50 (03/19) |
1,716.00 1,465.00 |
23,215 (03/19) |
|
| 03/19 |
1,578.00 (09:09) |
1,578.00 (09:09) |
1,578.00 (09:09) |
1,578.00 (09:09) |
-2.50 | 1 |
1,597.00 (15:10) |
1 |
1,560.00 (15:10) |
1 |
1,591.00 (03/19) |
1,716.50 1,465.50 |
53 (03/19) |
||
| TOPIX Core30先物 | 03/19 |
725.0 (10:36) |
727.5 (14:51) |
725.0 (10:36) |
727.5 (14:51) |
- | 2 |
755.0 (15:01) |
1 |
703.5 (15:01) |
1 |
727.0 (03/19) |
784.0 670.0 |
208 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
726.0 (03/19) |
783.0 669.0 |
0 (03/19) |
||
| JPX日経400先物 | 03/19 |
14,200 (08:45) |
14,215 (08:45) |
14,095 (09:09) |
14,160 (15:15) |
-70 | 11,352 |
14,165 (15:15) |
1 |
14,160 (15:15) |
11 |
14,160 (03/19) |
15,275 13,045 |
149,900 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,160 (03/19) |
15,275 13,045 |
0 (03/19) |
||
|
東証マザーズ 指数先物 |
03/19 |
924 (08:45) |
924 (08:45) |
906 (15:15) |
906 (15:15) |
-14 | 1,198 |
910 (15:15) |
3 |
906 (15:15) |
4 |
936 (03/19) |
1,007 865 |
11,810 (03/19) |
|
| 03/19 |
900 (08:45) |
900 (08:45) |
886 (15:15) |
886 (15:15) |
-18 | 10 |
887 (15:15) |
3 |
884 (15:15) |
1 |
936 (03/19) |
1,007 865 |
59 (03/19) |
||
| 東証REIT指数先物 | 03/19 |
1,874.5 (09:55) |
1,878.0 (14:47) |
1,872.0 (12:37) |
1,877.5 (14:55) |
+7.5 | 162 |
1,890.0 (15:00) |
1 |
1,850.0 (15:00) |
1 |
1,881.0 (03/19) |
2,027.0 1,735.0 |
32,085 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,857.5 (03/19) |
2,003.5 1,711.5 |
0 (03/19) |
||
| NYダウ先物 | 03/19 |
25,881 (08:45) |
25,970 (10:38) |
25,881 (08:45) |
25,937 (15:08) |
+67 | 122 |
25,938 (15:15) |
1 |
25,931 (15:15) |
1 |
25,937 (03/19) |
27,569 24,305 |
2,157 (03/19) |
|
| 03/19 |
25,959 (09:46) |
25,959 (09:46) |
25,959 (09:46) |
25,959 (09:46) |
+208 | 1 |
25,939 (15:08) |
1 |
25,808 (15:08) |
1 |
25,959 (03/19) |
27,591 24,327 |
68 (03/19) |
||
| 台湾加権指数先物 | 03/19 |
10,503 (13:52) |
10,503 (13:52) |
10,503 (13:52) |
10,503 (13:52) |
- | 10 |
10,508 (14:45) |
5 |
10,498 (14:45) |
5 |
10,503 (03/19) |
11,475 9,531 |
5 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
10,503 (03/19) |
11,475 9,531 |
0 (03/19) |
||
| FTSE中国50先物 | 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
19,965 (07:05) |
1 |
20,605 (03/19) |
22,380 18,830 |
0 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,605 (03/19) |
22,380 18,830 |
0 (03/19) |
||
| 中期国債先物 | 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.42 (03/19) |
115.42 111.42 |
0 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.44 (03/19) |
115.44 111.44 |
0 (03/19) |
||
| 長期国債先物 | 03/19 |
152.79 (08:45) |
152.84 (12:56) |
152.75 (10:28) |
152.81 (15:02) |
+0.03 | 19,002 |
152.82 (15:02) |
224 |
152.81 (15:02) |
199 |
152.81 (03/19) |
154.81 150.81 |
106,018 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.76 (03/19) |
154.76 150.76 |
0 (03/19) |
||
| ミニ長期国債先物 | 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
152.970 (15:00) |
50 |
152.645 (15:00) |
50 |
152.810 (03/19) |
154.810 150.810 |
39 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.760 (03/19) |
154.760 150.760 |
0 (03/19) |
||
| 超長期国債先物 | 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
159.25 (14:46) |
1 |
158.95 (14:46) |
1 |
159.10 (03/19) |
163.10 155.10 |
3 (03/19) |
|
| 03/19 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.07 (03/19) |
164.07 156.07 |
0 (03/19) |
||