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 | 09/22 |
29,700 (08:45) |
29,700 (08:45) |
29,390 (10:06) |
29,520 (15:15) |
-240 | 39,710 |
29,530 (15:15) |
127 |
29,520 (15:15) |
24 |
29,520 (09/22) |
31,880 27,160 |
228,024 (09/22) |
|
| 09/22 |
29,640 (08:45) |
29,650 (10:31) |
29,340 (10:01) |
29,440 (15:15) |
-250 | 510 |
29,500 (15:15) |
1 |
29,430 (15:15) |
20 |
29,440 (09/22) |
31,790 27,090 |
9,390 (09/22) |
||
| 09/22 |
29,480 (08:45) |
29,480 (08:45) |
29,350 (08:50) |
29,350 (15:15) |
- | 21 |
29,540 (15:15) |
1 |
29,000 (15:15) |
1 |
29,240 (09/22) |
31,570 26,910 |
5,238 (09/22) |
||
| 日経225mini | 09/22 |
29,705 (08:45) |
29,710 (08:45) |
29,395 (10:01) |
29,520 (15:15) |
-230 |
36,060 |
29,525 (15:15) |
1 |
29,505 (15:15) |
10 |
29,520 (09/22) |
31,880 27,160 |
76,688 (09/22) |
|
| 09/22 |
29,710 (08:45) |
29,710 (08:45) |
29,400 (10:00) |
29,495 (15:15) |
-250 | 727 |
29,550 (15:15) |
4 |
29,490 (15:15) |
1 |
29,495 (09/22) |
31,850 27,140 |
2,780 (09/22) |
||
| 09/22 |
29,700 (08:45) |
29,705 (08:45) |
29,390 (10:01) |
29,520 (15:15) |
-240 | 505,976 |
29,520 (15:15) |
148 |
29,515 (15:15) |
17 |
29,520 (09/22) |
31,880 27,160 |
253,125 (09/22) |
||
| 日経平均VI先物 | 09/22 |
21.95 (09:00) |
22.45 (10:09) |
21.95 (09:00) |
22.05 (15:15) |
+0.15 | 127 |
22.20 (15:15) |
55 |
22.05 (15:15) |
7 |
22.05 (09/22) |
32.05 12.05 |
564 (09/22) |
|
| 09/22 |
24.80 (09:01) |
25.30 (10:06) |
24.80 (09:01) |
25.15 (15:15) |
+0.55 | 49 |
25.40 (15:15) |
1 |
25.15 (15:15) |
27 |
25.15 (09/22) |
35.15 15.15 |
317 (09/22) |
||
| 日経配当指数先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
489.5 (15:08) |
5 |
478.0 (15:08) |
5 |
483.8 (09/22) |
533.8 433.8 |
28,540 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
544.9 (15:08) |
5 |
529.5 (15:08) |
5 |
537.2 (09/22) |
587.2 487.2 |
10 (09/22) |
||
| TOPIX先物 | 09/22 |
2,049.0 (08:45) |
2,049.0 (08:45) |
2,027.5 (10:05) |
2,033.5 (15:15) |
-22.0 | 42,305 |
2,033.5 (15:15) |
110 |
2,031.0 (15:15) |
4 |
2,033.5 (09/22) |
2,196.0 1,871.0 |
461,621 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
2,031.5 (09/22) |
2,194.0 1,869.0 |
0 (09/22) |
||
| ミニTOPIX先物 | 09/22 |
2,049.50 (08:45) |
2,049.50 (08:45) |
2,026.75 (15:00) |
2,032.00 (15:15) |
-23.00 | 18,441 |
2,032.00 (15:15) |
3 |
2,030.00 (15:15) |
3 |
2,033.50 (09/22) |
2,196.00 1,871.00 |
60,292 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
2,001.25 (15:14) |
1 |
2,031.50 (09/22) |
2,194.00 1,869.00 |
12 (09/22) |
||
| TOPIX Core30先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
965.0 (09/22) |
1,042.0 888.0 |
36 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
965.0 (09/22) |
1,042.0 888.0 |
0 (09/22) |
||
| JPX日経400先物 | 09/22 |
18,535 (08:45) |
18,535 (08:45) |
18,330 (10:05) |
18,355 (15:15) |
-225 | 8,155 |
18,355 (15:15) |
3 |
18,350 (15:15) |
3 |
18,355 (09/22) |
19,820 16,890 |
42,877 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,335 (09/22) |
19,800 16,870 |
0 (09/22) |
||
|
東証マザーズ 指数先物 |
09/22 |
1,110 (08:45) |
1,122 (09:04) |
1,096 (10:06) |
1,105 (15:15) |
-10 | 4,261 |
1,106 (15:15) |
13 |
1,105 (15:15) |
2 |
1,128 (09/22) |
1,218 1,038 |
20,573 (09/22) |
|
| 09/22 |
1,088 (08:47) |
1,088 (08:47) |
1,080 (09:58) |
1,083 (13:17) |
-13 | 7 |
1,091 (15:10) |
1 |
1,083 (15:10) |
1 |
1,128 (09/22) |
1,218 1,038 |
53 (09/22) |
||
| 東証REIT指数先物 | 09/22 |
2,089.0 (09:03) |
2,098.5 (10:35) |
2,063.5 (14:52) |
2,067.0 (14:59) |
-27.0 | 895 |
2,085.5 (15:10) |
2 |
2,067.5 (15:10) |
1 |
2,069.0 (09/22) |
2,234.5 1,903.5 |
64,656 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
2,150.0 (07:20) |
1 |
- (-) |
- |
2,046.5 (09/22) |
2,210.0 1,883.0 |
0 (09/22) |
||
| NYダウ先物 | 09/22 |
33,683 (08:45) |
33,890 (14:20) |
33,582 (09:12) |
33,865 (15:08) |
-137 | 289 |
33,890 (15:15) |
1 |
33,858 (15:15) |
1 |
33,865 (09/22) |
36,235 31,495 |
4,654 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
36,000 (15:09) |
1 |
31,626 (15:09) |
1 |
33,774 (09/22) |
36,138 31,410 |
2 (09/22) |
||
| 台湾加権指数先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,895 (09/22) |
18,584 15,206 |
0 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,861 (09/22) |
18,547 15,175 |
0 (09/22) |
||
| FTSE中国50先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,190 (09/22) |
18,905 15,475 |
0 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17,180 (09/22) |
18,895 15,465 |
0 (09/22) |
||
| 中期国債先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (09/22) |
115.14 111.14 |
0 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.14 (09/22) |
115.14 111.14 |
0 (09/22) |
||
| 長期国債先物 | 09/22 |
151.82 (08:45) |
151.89 (10:01) |
151.81 (08:45) |
151.86 (15:02) |
+0.03 | 14,350 |
151.86 (15:02) |
94 |
151.85 (15:02) |
191 |
151.86 (09/22) |
153.86 149.86 |
85,674 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.78 (09/22) |
153.78 149.78 |
0 (09/22) |
||
| ミニ長期国債先物 | 09/22 |
151.865 (08:59) |
151.865 (08:59) |
151.835 (13:17) |
151.835 (13:17) |
+0.025 | 3 |
152.000 (15:00) |
1 |
- (-) |
- |
151.860 (09/22) |
153.860 149.860 |
38 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.780 (09/22) |
153.780 149.780 |
0 (09/22) |
||
| 超長期国債先物 | 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.31 (09/22) |
163.31 155.31 |
0 (09/22) |
|
| 09/22 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
159.67 (09/22) |
163.67 155.67 |
0 (09/22) |
||