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 | 04/07 |
18,930 (08:45) |
19,150 (09:06) |
18,520 (12:53) |
19,000 (15:06) |
+430 | 57,735 |
19,000 (15:06) |
41 |
18,990 (15:06) |
67 |
18,570 (04/06) |
19,910 17,230 |
340,427 (04/06) |
|
| 04/07 |
18,900 (08:45) |
19,070 (09:07) |
18,490 (12:55) |
18,900 (15:04) |
+410 | 187 |
18,960 (15:06) |
5 |
18,930 (15:06) |
5 |
18,490 (04/06) |
19,830 17,150 |
10,842 (04/06) |
||
| 04/07 |
18,760 (08:45) |
18,900 (09:29) |
18,700 (11:15) |
18,700 (11:15) |
+180 | 7 |
18,890 (15:06) |
2 |
18,840 (15:06) |
1 |
18,440 (04/06) |
19,780 17,100 |
59,861 (04/06) |
||
| 日経225mini | 04/07 |
18,955 (08:45) |
19,175 (09:06) |
18,540 (12:54) |
19,020 (15:06) |
+410 |
95,746 |
19,020 (15:06) |
5 |
19,015 (15:06) |
10 |
18,610 (04/06) |
19,950 17,270 |
184,810 (04/06) |
|
| 04/07 |
18,980 (08:45) |
19,175 (09:07) |
18,545 (12:53) |
19,015 (15:06) |
+400 | 1,808 |
19,020 (15:06) |
1 |
19,000 (15:06) |
10 |
18,615 (04/06) |
19,955 17,275 |
39,874 (04/06) |
||
| 04/07 |
18,930 (08:45) |
19,150 (09:06) |
18,520 (12:53) |
18,995 (15:06) |
+430 | 829,020 |
19,000 (15:06) |
137 |
18,995 (15:06) |
64 |
18,570 (04/06) |
19,910 17,230 |
465,084 (04/06) |
||
| 日経平均VI先物 | 04/07 |
41.00 (09:00) |
43.80 (13:11) |
40.50 (09:00) |
41.20 (15:02) |
+0.25 | 20 |
41.10 (15:06) |
4 |
41.10 (15:06) |
4 |
40.95 (04/06) |
50.95 30.95 |
242 (04/06) |
|
| 04/07 |
39.80 (09:00) |
45.00 (12:53) |
39.80 (09:00) |
42.00 (15:05) |
-3.00 | 18 |
43.05 (15:06) |
2 |
41.55 (15:06) |
1 |
43.55 (04/06) |
53.55 33.55 |
378 (04/06) |
||
| 日経配当指数先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
330.0 (15:02) |
99 |
314.9 (15:02) |
1 |
310.0 (04/06) |
360.0 260.0 |
3 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
312.0 (15:06) |
50 |
307.1 (15:06) |
1 |
296.5 (04/06) |
346.5 246.5 |
35,812 (04/06) |
||
| TOPIX先物 | 04/07 |
1,397.5 (08:45) |
1,414.5 (09:07) |
1,373.5 (12:53) |
1,408.5 (15:06) |
+36.5 | 53,571 |
1,408.5 (15:06) |
7 |
1,408.0 (15:06) |
13 |
1,372.0 (04/06) |
1,468.0 1,276.0 |
600,482 (04/06) |
|
| 04/07 |
1,385.0 (13:22) |
1,385.0 (13:22) |
1,385.0 (13:22) |
1,385.0 (13:22) |
- | 7 |
1,406.5 (15:06) |
6 |
1,403.5 (15:06) |
5 |
1,374.0 (04/06) |
1,470.0 1,278.0 |
2,807 (04/06) |
||
| ミニTOPIX先物 | 04/07 |
1,397.25 (08:45) |
1,414.75 (09:07) |
1,373.75 (12:53) |
1,408.50 (15:06) |
+36.75 | 19,088 |
1,408.50 (15:06) |
2 |
1,408.25 (15:06) |
3 |
1,372.00 (04/06) |
1,468.00 1,276.00 |
39,982 (04/06) |
|
| 04/07 |
1,400.75 (14:56) |
1,400.75 (14:56) |
1,400.75 (14:56) |
1,400.75 (14:56) |
+35.50 | 1 |
1,405.75 (15:06) |
1 |
1,403.00 (15:06) |
1 |
1,374.00 (04/06) |
1,470.00 1,278.00 |
45 (04/06) |
||
| TOPIX Core30先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
659.5 (04/06) |
707.0 612.0 |
163 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
658.5 (04/06) |
706.0 611.0 |
0 (04/06) |
||
| JPX日経400先物 | 04/07 |
12,670 (08:45) |
12,715 (09:06) |
12,350 (12:53) |
12,660 (15:06) |
+290 | 16,021 |
12,660 (15:06) |
19 |
12,655 (15:06) |
4 |
12,370 (04/06) |
13,235 11,505 |
139,704 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
12,330 (04/06) |
13,195 11,465 |
1 (04/06) |
||
|
東証マザーズ 指数先物 |
04/07 |
622 (08:45) |
643 (10:21) |
609 (13:43) |
623 (15:05) |
+14 | 2,413 |
623 (15:06) |
2 |
622 (15:06) |
6 |
615 (04/06) |
668 562 |
13,315 (04/06) |
|
| 04/07 |
602 (08:45) |
602 (08:45) |
602 (08:45) |
602 (08:45) |
+20 | 5 |
610 (15:06) |
1 |
599 (15:06) |
1 |
615 (04/06) |
668 562 |
32 (04/06) |
||
| 東証REIT指数先物 | 04/07 |
1,512.0 (09:25) |
1,550.0 (10:21) |
1,490.0 (12:51) |
1,531.0 (14:59) |
+115.0 | 119 |
1,557.5 (15:06) |
1 |
1,531.0 (15:06) |
1 |
1,410.0 (04/06) |
1,594.0 1,287.5 |
72,101 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,386.5 (04/06) |
1,570.5 1,264.0 |
0 (04/06) |
||
| NYダウ先物 | 04/07 |
22,252 (08:45) |
22,530 (09:07) |
22,124 (12:51) |
22,460 (15:04) |
+711 | 203 |
22,460 (15:06) |
8 |
22,423 (15:06) |
10 |
21,749 (04/06) |
23,283 20,215 |
2,887 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22,665 (14:20) |
1 |
21,668 (14:20) |
1 |
21,499 (04/06) |
23,033 19,965 |
34 (04/06) |
||
| 台湾加権指数先物 | 04/07 |
9,953 (10:07) |
9,953 (10:07) |
9,953 (10:07) |
9,953 (10:07) |
+184 | 5 |
10,002 (14:58) |
5 |
9,992 (14:58) |
5 |
9,819 (04/06) |
10,789 8,849 |
5 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
9,819 (04/06) |
10,789 8,849 |
0 (04/06) |
||
| FTSE中国50先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
17,175 (10:31) |
5 |
17,125 (10:31) |
5 |
16,760 (04/06) |
18,445 15,075 |
0 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,760 (04/06) |
18,445 15,075 |
0 (04/06) |
||
| 中期国債先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.16 (04/06) |
115.16 111.16 |
0 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.16 (04/06) |
115.16 111.16 |
0 (04/06) |
||
| 長期国債先物 | 04/07 |
152.05 (08:45) |
152.47 (12:40) |
152.01 (08:45) |
152.22 (15:02) |
+0.05 | 11,795 |
152.23 (15:02) |
40 |
152.22 (15:02) |
33 |
152.17 (04/06) |
154.17 150.17 |
67,336 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.16 (04/06) |
154.16 150.16 |
0 (04/06) |
||
| ミニ長期国債先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
152.150 (15:00) |
4 |
152.170 (04/06) |
154.170 150.170 |
44 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.160 (04/06) |
154.160 150.160 |
0 (04/06) |
||
| 超長期国債先物 | 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.65 (04/06) |
168.65 160.65 |
0 (04/06) |
|
| 04/07 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
164.45 (04/06) |
168.45 160.45 |
0 (04/06) |
||