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 | 07/07 |
22,650 (08:45) |
22,710 (09:17) |
22,470 (11:32) |
22,540 (15:15) |
-110 | 40,985 |
22,540 (15:15) |
115 |
22,530 (15:15) |
138 |
22,540 (07/07) |
24,130 20,950 |
257,823 (07/07) |
|
| 07/07 |
22,500 (08:45) |
22,520 (09:15) |
22,350 (11:31) |
22,390 (15:15) |
-120 | 121 |
22,400 (15:15) |
1 |
22,380 (15:15) |
3 |
22,390 (07/07) |
23,980 20,800 |
72,904 (07/07) |
||
| 07/07 |
22,450 (08:45) |
22,450 (08:45) |
22,450 (08:45) |
22,450 (08:45) |
+230 | 12 |
22,360 (15:14) |
2 |
22,300 (15:14) |
2 |
22,330 (07/07) |
23,920 20,740 |
5,227 (07/07) |
||
| 日経225mini | 07/07 |
22,675 (08:45) |
22,740 (09:16) |
22,505 (11:32) |
22,565 (15:15) |
-120 |
43,205 |
22,570 (15:15) |
23 |
22,560 (15:15) |
4 |
22,565 (07/07) |
24,155 20,975 |
95,554 (07/07) |
|
| 07/07 |
22,660 (08:45) |
22,725 (09:16) |
22,495 (11:32) |
22,565 (15:15) |
-100 | 2,605 |
22,570 (15:15) |
10 |
22,565 (15:15) |
3 |
22,565 (07/07) |
24,155 20,975 |
15,177 (07/07) |
||
| 07/07 |
22,650 (08:45) |
22,710 (09:17) |
22,475 (11:32) |
22,540 (15:15) |
-110 | 625,145 |
22,540 (15:15) |
436 |
22,535 (15:15) |
144 |
22,540 (07/07) |
24,130 20,950 |
383,976 (07/07) |
||
| 日経平均VI先物 | 07/07 |
22.95 (11:00) |
23.10 (11:19) |
22.85 (15:15) |
22.85 (15:15) |
+0.45 | 11 |
22.85 (15:15) |
3 |
22.80 (15:15) |
1 |
22.85 (07/07) |
32.85 12.85 |
157 (07/07) |
|
| 07/07 |
28.45 (15:01) |
28.45 (15:01) |
28.45 (15:01) |
28.45 (15:01) |
+0.45 | 1 |
28.40 (15:15) |
3 |
28.40 (15:15) |
4 |
28.45 (07/07) |
38.45 18.45 |
291 (07/07) |
||
| 日経配当指数先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
404.9 (07/07) |
454.9 354.9 |
53 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
380.0 (15:08) |
5 |
363.0 (15:08) |
5 |
378.0 (07/07) |
428.0 328.0 |
32,327 (07/07) |
||
| TOPIX先物 | 07/07 |
1,576.0 (08:45) |
1,577.5 (08:45) |
1,561.5 (11:32) |
1,569.0 (15:15) |
-3.0 | 42,183 |
1,569.0 (15:15) |
99 |
1,568.5 (15:15) |
1 |
1,569.0 (07/07) |
1,685.0 1,453.0 |
532,535 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,558.5 (07/07) |
1,674.5 1,442.5 |
8,754 (07/07) |
||
| ミニTOPIX先物 | 07/07 |
1,575.25 (08:45) |
1,577.25 (09:16) |
1,561.50 (11:32) |
1,569.00 (15:15) |
-3.00 | 26,095 |
1,569.00 (15:15) |
2 |
1,568.00 (15:15) |
1 |
1,569.00 (07/07) |
1,685.00 1,453.00 |
56,667 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,669.00 (15:10) |
5 |
1,487.25 (15:10) |
5 |
1,558.50 (07/07) |
1,674.50 1,442.50 |
18 (07/07) |
||
| TOPIX Core30先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
729.0 (07/07) |
783.5 674.5 |
171 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
723.0 (07/07) |
777.5 668.5 |
0 (07/07) |
||
| JPX日経400先物 | 07/07 |
14,220 (08:45) |
14,240 (08:45) |
14,105 (11:32) |
14,170 (15:15) |
-35 | 10,538 |
14,170 (15:15) |
1 |
14,155 (15:15) |
2 |
14,170 (07/07) |
15,210 13,130 |
104,930 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,060 (07/07) |
15,100 13,020 |
0 (07/07) |
||
|
東証マザーズ 指数先物 |
07/07 |
970 (08:45) |
979 (09:15) |
957 (10:41) |
970 (15:15) |
0 | 5,220 |
970 (15:15) |
15 |
969 (15:15) |
8 |
1,007 (07/07) |
1,081 933 |
21,115 (07/07) |
|
| 07/07 |
958 (09:15) |
958 (09:15) |
945 (12:31) |
952 (14:59) |
+5 | 8 |
954 (15:13) |
1 |
943 (15:13) |
1 |
1,008 (07/07) |
1,082 934 |
86 (07/07) |
||
| 東証REIT指数先物 | 07/07 |
1,667.5 (10:19) |
1,673.0 (14:57) |
1,656.0 (11:22) |
1,673.0 (14:57) |
-2.5 | 347 |
1,679.0 (15:09) |
1 |
1,673.0 (15:09) |
3 |
1,676.0 (07/07) |
1,802.5 1,549.5 |
67,285 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,664.0 (07/07) |
1,790.5 1,537.5 |
0 (07/07) |
||
| NYダウ先物 | 07/07 |
26,176 (08:45) |
26,230 (09:50) |
25,940 (15:15) |
25,940 (15:15) |
-142 | 643 |
25,953 (15:15) |
10 |
25,940 (15:15) |
3 |
25,940 (07/07) |
27,746 24,134 |
700 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
26,550 (15:04) |
1 |
25,506 (15:04) |
1 |
25,426 (07/07) |
27,232 23,620 |
23 (07/07) |
||
| 台湾加権指数先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,028 (07/07) |
13,190 10,866 |
0 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,028 (07/07) |
13,190 10,866 |
0 (07/07) |
||
| FTSE中国50先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,290 (07/07) |
21,060 17,520 |
1 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,290 (07/07) |
21,060 17,520 |
0 (07/07) |
||
| 中期国債先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (07/07) |
115.14 111.14 |
0 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.09 (07/07) |
115.09 111.09 |
0 (07/07) |
||
| 長期国債先物 | 07/07 |
151.78 (08:45) |
151.91 (12:35) |
151.77 (08:45) |
151.87 (15:02) |
+0.12 | 18,118 |
151.87 (15:02) |
36 |
151.86 (15:02) |
29 |
151.87 (07/07) |
153.87 149.87 |
70,029 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.79 (07/07) |
153.79 149.79 |
0 (07/07) |
||
| ミニ長期国債先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.870 (07/07) |
153.870 149.870 |
34 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.790 (07/07) |
153.790 149.790 |
0 (07/07) |
||
| 超長期国債先物 | 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.54 (07/07) |
164.54 156.54 |
0 (07/07) |
|
| 07/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.41 (07/07) |
163.41 155.41 |
0 (07/07) |
||