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 | 12/01 |
26,540 (08:45) |
26,870 (12:21) |
26,540 (08:45) |
26,800 (15:15) |
+340 | 46,753 |
26,800 (15:15) |
30 |
26,790 (15:15) |
100 |
26,800 (12/01) |
28,750 24,850 |
314,074 (12/01) |
|
| 12/01 |
26,490 (08:45) |
26,800 (12:21) |
26,478 (08:45) |
26,730 (15:15) |
+340 | 1,693 |
26,740 (15:15) |
16 |
26,730 (15:15) |
5 |
26,730 (12/01) |
28,680 24,780 |
25,252 (12/01) |
||
| 12/01 |
26,250 (08:45) |
26,570 (10:15) |
26,250 (08:45) |
26,530 (15:15) |
+200 | 27 |
26,600 (15:15) |
2 |
26,510 (15:15) |
2 |
26,550 (12/01) |
28,500 24,600 |
20,602 (12/01) |
||
| 日経225mini | 12/01 |
26,540 (08:45) |
26,870 (12:22) |
26,530 (08:45) |
26,800 (15:15) |
+340 |
468,499 |
26,800 (15:15) |
414 |
26,795 (15:15) |
178 |
26,800 (12/01) |
28,750 24,850 |
438,550 (12/01) |
|
| 12/01 |
26,495 (08:45) |
26,825 (12:20) |
26,495 (08:45) |
26,760 (15:15) |
+310 | 8,190 |
26,760 (15:15) |
30 |
26,740 (15:15) |
14 |
26,760 (12/01) |
28,710 24,810 |
17,368 (12/01) |
||
| 12/01 |
26,500 (08:45) |
26,815 (12:22) |
26,485 (08:45) |
26,720 (15:15) |
+255 | 474 |
26,770 (15:15) |
7 |
26,715 (15:15) |
10 |
26,720 (12/01) |
28,670 24,770 |
649 (12/01) |
||
| 日経平均VI先物 | 12/01 |
21.55 (15:09) |
21.65 (15:09) |
21.55 (15:09) |
21.65 (15:15) |
+0.10 | 5 |
21.65 (15:15) |
51 |
21.40 (15:15) |
1 |
21.65 (12/01) |
31.65 11.65 |
627 (12/01) |
|
| 12/01 |
22.30 (09:01) |
22.55 (15:05) |
22.30 (09:01) |
22.55 (15:15) |
+0.10 | 7 |
22.60 (15:15) |
1 |
22.55 (15:15) |
24 |
22.55 (12/01) |
32.55 12.55 |
341 (12/01) |
||
| 日経配当指数先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (15:08) |
5 |
407.0 (15:08) |
5 |
412.0 (12/01) |
462.0 362.0 |
53 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
425.0 (15:08) |
5 |
415.0 (15:08) |
5 |
420.2 (12/01) |
470.2 370.2 |
30,267 (12/01) |
||
| TOPIX先物 | 12/01 |
1,757.5 (08:45) |
1,773.0 (12:22) |
1,755.0 (08:45) |
1,766.5 (15:15) |
+11.0 | 51,047 |
1,767.0 (15:15) |
103 |
1,766.5 (15:15) |
10 |
1,766.5 (12/01) |
1,899.5 1,633.5 |
561,644 (12/01) |
|
| 12/01 |
1,753.0 (08:45) |
1,768.0 (12:15) |
1,753.0 (08:45) |
1,763.5 (14:51) |
+7.0 | 164 |
1,771.0 (15:11) |
1 |
1,757.5 (15:11) |
1 |
1,766.0 (12/01) |
1,899.0 1,633.0 |
4,418 (12/01) |
||
| ミニTOPIX先物 | 12/01 |
1,757.25 (08:45) |
1,773.00 (12:22) |
1,755.00 (08:45) |
1,766.50 (15:15) |
+11.50 | 20,112 |
1,767.00 (15:15) |
3 |
1,766.50 (15:15) |
15 |
1,766.50 (12/01) |
1,899.50 1,633.50 |
109,162 (12/01) |
|
| 12/01 |
1,751.75 (08:45) |
1,768.50 (12:20) |
1,751.75 (08:45) |
1,764.75 (14:59) |
+8.75 | 100 |
1,770.00 (15:10) |
2 |
1,760.00 (15:10) |
2 |
1,766.00 (12/01) |
1,899.00 1,633.00 |
189 (12/01) |
||
| TOPIX Core30先物 | 12/01 |
760.0 (08:45) |
816.0 (09:19) |
760.0 (08:45) |
816.0 (09:19) |
- | 4 |
873.5 (14:59) |
2 |
760.0 (14:59) |
2 |
814.5 (12/01) |
876.0 753.0 |
71 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
813.0 (12/01) |
874.5 751.5 |
0 (12/01) |
||
| JPX日経400先物 | 12/01 |
15,980 (08:45) |
16,120 (12:19) |
15,965 (08:46) |
16,075 (15:15) |
+105 | 12,142 |
16,075 (15:15) |
1 |
16,070 (15:15) |
2 |
16,075 (12/01) |
17,275 14,875 |
112,427 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
16,350 (15:10) |
1 |
- (-) |
- |
16,055 (12/01) |
17,255 14,855 |
3 (12/01) |
||
|
東証マザーズ 指数先物 |
12/01 |
1,233 (08:45) |
1,287 (12:26) |
1,233 (08:45) |
1,263 (15:15) |
+33 | 6,802 |
1,264 (15:15) |
2 |
1,263 (15:15) |
1 |
1,263 (12/01) |
1,360 1,166 |
23,616 (12/01) |
|
| 12/01 |
1,207 (08:45) |
1,256 (12:26) |
1,207 (08:45) |
1,240 (15:15) |
+34 | 138 |
1,241 (15:15) |
1 |
1,239 (15:15) |
6 |
1,263 (12/01) |
1,360 1,166 |
732 (12/01) |
||
| 東証REIT指数先物 | 12/01 |
1,688.0 (09:00) |
1,709.0 (14:28) |
1,688.0 (09:00) |
1,707.0 (14:56) |
+20.0 | 400 |
1,716.0 (15:08) |
10 |
1,700.0 (15:08) |
1 |
1,703.5 (12/01) |
1,837.5 1,569.5 |
59,302 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,680.0 (12/01) |
1,814.0 1,546.0 |
125 (12/01) |
||
| NYダウ先物 | 12/01 |
29,699 (08:45) |
29,917 (12:21) |
29,699 (08:45) |
29,865 (15:05) |
+210 | 208 |
29,869 (15:15) |
2 |
29,847 (15:15) |
1 |
29,865 (12/01) |
31,809 27,921 |
863 (12/01) |
|
| 12/01 |
29,750 (11:17) |
29,895 (14:49) |
29,750 (11:17) |
29,870 (15:00) |
+230 | 3 |
29,855 (15:09) |
1 |
29,777 (15:09) |
1 |
29,870 (12/01) |
31,814 27,926 |
61 (12/01) |
||
| 台湾加権指数先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
13,882 (15:05) |
5 |
13,872 (15:05) |
5 |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
13,877 (12/01) |
15,128 12,626 |
0 (12/01) |
||
| FTSE中国50先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
20,990 (15:14) |
5 |
20,940 (15:14) |
5 |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20,965 (12/01) |
22,790 19,140 |
0 (12/01) |
||
| 中期国債先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.23 (12/01) |
115.23 111.23 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.22 (12/01) |
115.22 111.22 |
0 (12/01) |
||
| 長期国債先物 | 12/01 |
151.98 (08:45) |
152.11 (14:03) |
151.97 (08:45) |
152.10 (15:02) |
+0.07 | 26,713 |
152.10 (15:02) |
137 |
152.09 (15:02) |
12 |
152.10 (12/01) |
154.10 150.10 |
75,698 (12/01) |
|
| 12/01 |
151.91 (09:21) |
152.01 (14:00) |
151.90 (10:10) |
152.00 (14:25) |
+0.04 | 57 |
152.03 (15:00) |
2 |
152.00 (15:00) |
1 |
152.02 (12/01) |
154.02 150.02 |
297 (12/01) |
||
| ミニ長期国債先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.100 (12/01) |
154.100 150.100 |
31 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.020 (12/01) |
154.020 150.020 |
0 (12/01) |
||
| 超長期国債先物 | 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.48 (12/01) |
165.48 157.48 |
0 (12/01) |
|
| 12/01 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.00 (12/01) |
165.00 157.00 |
0 (12/01) |
||