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 | 01/27 |
23,300 (08:45) |
23,440 (09:59) |
23,280 (08:45) |
23,310 (15:15) |
-490 | 55,833 |
23,310 (15:15) |
154 |
23,300 (15:15) |
59 |
23,310 (01/27) |
25,160 21,460 |
244,577 (01/27) |
|
| 01/27 |
23,120 (08:45) |
23,260 (10:00) |
23,100 (08:45) |
23,130 (15:15) |
-480 | 521 |
23,140 (15:15) |
4 |
23,120 (15:15) |
1 |
23,130 (01/27) |
24,980 21,280 |
18,372 (01/27) |
||
| 01/27 |
23,140 (10:31) |
23,170 (10:32) |
23,050 (15:03) |
23,070 (15:15) |
-390 | 9 |
23,700 (15:15) |
1 |
22,800 (15:15) |
1 |
23,070 (01/27) |
24,920 21,220 |
3,277 (01/27) |
||
| 日経225mini | 01/27 |
23,310 (08:45) |
23,455 (09:59) |
23,295 (09:02) |
23,320 (15:15) |
-500 |
32,835 |
23,325 (15:15) |
5 |
23,320 (15:15) |
6 |
23,320 (01/27) |
25,170 21,470 |
38,649 (01/27) |
|
| 01/27 |
23,305 (08:45) |
23,440 (10:03) |
23,275 (09:02) |
23,310 (15:15) |
-490 | 615,875 |
23,315 (15:15) |
321 |
23,310 (15:15) |
31 |
23,310 (01/27) |
25,160 21,460 |
404,100 (01/27) |
||
| 01/27 |
23,150 (08:45) |
23,265 (10:00) |
23,110 (08:45) |
23,140 (15:15) |
-485 | 245 |
23,140 (15:15) |
9 |
23,125 (15:15) |
1 |
23,140 (01/27) |
24,990 21,290 |
1,608 (01/27) |
||
| 日経平均VI先物 | 01/27 |
16.55 (09:00) |
17.00 (15:03) |
16.10 (09:13) |
16.65 (15:05) |
+1.55 | 245 |
16.95 (15:13) |
2 |
16.70 (15:13) |
2 |
16.65 (01/27) |
26.65 6.65 |
1,140 (01/27) |
|
| 01/27 |
17.65 (09:01) |
17.80 (12:58) |
17.45 (10:01) |
17.80 (14:22) |
+1.25 | 56 |
17.80 (15:14) |
3 |
17.60 (15:14) |
10 |
17.70 (01/27) |
27.70 7.70 |
178 (01/27) |
||
| 日経配当指数先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
463.0 (15:08) |
99 |
455.0 (15:08) |
100 |
459.0 (01/27) |
509.0 409.0 |
3 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
467.0 (15:08) |
99 |
457.0 (15:08) |
100 |
462.0 (01/27) |
512.0 412.0 |
4 (01/27) |
||
| TOPIX先物 | 01/27 |
1,700.0 (08:45) |
1,707.5 (10:04) |
1,693.5 (09:03) |
1,703.5 (15:15) |
-26.5 | 56,311 |
1,703.5 (15:15) |
141 |
1,702.5 (15:15) |
6 |
1,703.5 (01/27) |
1,838.0 1,569.0 |
566,008 (01/27) |
|
| 01/27 |
1,682.5 (12:26) |
1,682.5 (12:26) |
1,682.0 (14:58) |
1,682.0 (14:58) |
-19.5 | 2 |
1,820.0 (15:10) |
1 |
- (-) |
- |
1,685.5 (01/27) |
1,820.0 1,551.0 |
2,653 (01/27) |
||
| ミニTOPIX先物 | 01/27 |
1,698.00 (08:45) |
1,707.50 (10:04) |
1,693.50 (09:03) |
1,701.75 (15:15) |
-28.75 | 19,405 |
1,701.75 (15:15) |
2 |
1,701.50 (15:15) |
4 |
1,703.50 (01/27) |
1,838.00 1,569.00 |
44,330 (01/27) |
|
| 01/27 |
1,687.75 (08:45) |
1,687.75 (08:45) |
1,671.00 (08:46) |
1,680.75 (14:57) |
-24.50 | 9 |
1,729.75 (15:10) |
3 |
1,680.00 (15:10) |
1 |
1,685.50 (01/27) |
1,820.00 1,551.00 |
19 (01/27) |
||
| TOPIX Core30先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
795.0 (01/27) |
856.0 734.0 |
112 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
787.0 (01/27) |
848.0 726.0 |
0 (01/27) |
||
| JPX日経400先物 | 01/27 |
15,230 (08:45) |
15,295 (10:03) |
15,175 (09:02) |
15,260 (15:15) |
-240 | 12,977 |
15,260 (15:15) |
11 |
15,250 (15:15) |
1 |
15,260 (01/27) |
16,460 14,060 |
128,837 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
15,100 (01/27) |
16,300 13,900 |
8 (01/27) |
||
|
東証マザーズ 指数先物 |
01/27 |
844 (08:45) |
848 (09:18) |
838 (09:02) |
838 (15:15) |
-23 | 1,810 |
839 (15:15) |
1 |
838 (15:15) |
6 |
851 (01/27) |
920 782 |
15,030 (01/27) |
|
| 01/27 |
827 (08:45) |
830 (10:36) |
822 (15:15) |
822 (15:15) |
-23 | 47 |
827 (15:15) |
1 |
821 (15:15) |
2 |
850 (01/27) |
919 781 |
181 (01/27) |
||
| 東証REIT指数先物 | 01/27 |
2,164.0 (09:09) |
2,173.5 (14:13) |
2,161.5 (09:44) |
2,168.0 (14:56) |
-6.5 | 624 |
2,180.0 (15:13) |
1 |
2,168.0 (15:13) |
44 |
2,168.5 (01/27) |
2,344.0 1,993.0 |
86,129 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,155.5 (01/27) |
2,331.0 1,980.0 |
1 (01/27) |
||
| NYダウ先物 | 01/27 |
28,624 (08:45) |
28,723 (10:29) |
28,594 (12:10) |
28,640 (15:15) |
-485 | 909 |
28,651 (15:15) |
5 |
28,640 (15:15) |
2 |
28,640 (01/27) |
30,637 26,643 |
1,645 (01/27) |
|
| 01/27 |
28,706 (08:45) |
28,765 (09:03) |
28,600 (14:04) |
28,600 (14:04) |
-302 | 12 |
28,677 (14:54) |
1 |
28,580 (14:54) |
5 |
28,600 (01/27) |
30,597 26,603 |
94 (01/27) |
||
| 台湾加権指数先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,111 (01/27) |
13,310 10,912 |
0 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,111 (01/27) |
13,310 10,912 |
0 (01/27) |
||
| FTSE中国50先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,225 (01/27) |
21,185 17,265 |
0 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,225 (01/27) |
21,185 17,265 |
0 (01/27) |
||
| 中期国債先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.26 (01/27) |
115.26 111.26 |
0 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.25 (01/27) |
115.25 111.25 |
0 (01/27) |
||
| 長期国債先物 | 01/27 |
152.61 (08:45) |
152.70 (08:53) |
152.53 (10:52) |
152.60 (15:02) |
+0.27 | 21,259 |
152.60 (15:02) |
122 |
152.59 (15:02) |
40 |
152.60 (01/27) |
154.60 150.60 |
78,657 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.56 (01/27) |
154.56 150.56 |
0 (01/27) |
||
| ミニ長期国債先物 | 01/27 |
152.570 (09:11) |
152.600 (09:27) |
152.540 (10:40) |
152.550 (10:48) |
+0.205 | 6 |
- (-) |
- |
- (-) |
- |
152.600 (01/27) |
154.600 150.600 |
310 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.560 (01/27) |
154.560 150.560 |
0 (01/27) |
||
| 超長期国債先物 | 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
165.62 (12:26) |
5 |
167.01 (01/27) |
171.01 163.01 |
0 (01/27) |
|
| 01/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
166.70 (01/27) |
170.70 162.70 |
0 (01/27) |
||