先物価格情報
| 限月 | 取引日 | 夜間取引 | 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 | 08/13 |
22,980 (16:30) |
23,240 (00:10) |
22,940 (17:10) |
23,200 (05:19) |
+300 | 18,761 |
23,210 (05:21) |
77 |
23,200 (05:21) |
10 |
22,900 (08/12) |
24,490 21,310 |
272,532 (08/12) |
|
| 08/13 |
22,830 (16:30) |
23,090 (01:40) |
22,790 (17:10) |
23,040 (05:14) |
+300 | 508 |
23,060 (05:21) |
2 |
23,040 (05:21) |
14 |
22,740 (08/12) |
24,330 21,150 |
78,024 (08/12) |
||
| 08/13 |
22,760 (16:30) |
23,030 (03:36) |
22,760 (16:30) |
23,000 (04:13) |
+540 | 6 |
23,020 (05:20) |
2 |
22,970 (05:20) |
32 |
22,690 (08/12) |
24,280 21,100 |
6,639 (08/12) |
||
| 日経225mini | 08/13 |
23,015 (16:30) |
23,265 (04:14) |
22,960 (17:36) |
23,215 (05:19) |
+290 |
29,453 |
23,225 (05:21) |
10 |
23,215 (05:21) |
57 |
22,925 (08/12) |
24,515 21,335 |
114,750 (08/12) |
|
| 08/13 |
22,980 (16:30) |
23,245 (03:37) |
22,940 (17:10) |
23,200 (05:21) |
+300 | 382,602 |
23,205 (05:21) |
114 |
23,200 (05:21) |
83 |
22,900 (08/12) |
24,490 21,310 |
521,481 (08/12) |
||
| 08/13 |
22,825 (16:30) |
23,100 (01:40) |
22,805 (17:36) |
23,035 (05:11) |
+285 | 497 |
23,070 (05:21) |
31 |
23,055 (05:21) |
31 |
22,750 (08/12) |
24,340 21,160 |
575 (08/12) |
||
| 日経平均VI先物 | 08/13 |
22.60 (17:48) |
22.60 (17:48) |
22.55 (18:02) |
22.55 (18:02) |
+0.25 | 4 |
22.60 (18:56) |
1 |
21.75 (18:56) |
3 |
23.05 (08/12) |
33.05 13.05 |
89 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
27.95 (17:54) |
3 |
25.55 (17:54) |
1 |
26.60 (08/12) |
36.60 16.60 |
93 (08/12) |
||
| 日経配当指数先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
399.5 (08/12) |
449.5 349.5 |
53 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
380.0 (15:08) |
5 |
371.0 (15:08) |
5 |
375.5 (08/12) |
425.5 325.5 |
31,297 (08/12) |
||
| TOPIX先物 | 08/13 |
1,615.0 (16:30) |
1,631.0 (00:01) |
1,612.5 (17:36) |
1,626.5 (05:20) |
+16.5 | 18,130 |
1,626.5 (05:21) |
6 |
1,626.0 (05:21) |
16 |
1,610.0 (08/12) |
1,726.0 1,494.0 |
550,293 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,614.5 (05:21) |
2 |
1,611.5 (05:21) |
1 |
1,592.0 (08/12) |
1,708.0 1,476.0 |
8,656 (08/12) |
||
| ミニTOPIX先物 | 08/13 |
1,613.75 (16:30) |
1,630.75 (00:01) |
1,612.50 (16:39) |
1,626.50 (05:21) |
+16.75 | 8,475 |
1,626.50 (05:21) |
2 |
1,626.25 (05:21) |
2 |
1,610.00 (08/12) |
1,726.00 1,494.00 |
109,878 (08/12) |
|
| 08/13 |
1,603.75 (16:30) |
1,615.50 (23:32) |
1,600.00 (17:16) |
1,605.00 (00:20) |
+17.00 | 18 |
1,618.50 (02:39) |
200 |
1,605.50 (02:39) |
202 |
1,592.00 (08/12) |
1,708.00 1,476.00 |
21 (08/12) |
||
| TOPIX Core30先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
752.0 (08/12) |
806.5 697.5 |
56 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
745.5 (08/12) |
800.0 691.0 |
0 (08/12) |
||
| JPX日経400先物 | 08/13 |
14,565 (16:30) |
14,695 (00:00) |
14,535 (16:39) |
14,660 (05:19) |
+140 | 4,197 |
14,665 (05:21) |
87 |
14,660 (05:21) |
4 |
14,520 (08/12) |
15,560 13,480 |
103,316 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,340 (08/12) |
15,380 13,300 |
0 (08/12) |
||
|
東証マザーズ 指数先物 |
08/13 |
993 (16:30) |
1,010 (00:05) |
990 (17:56) |
1,008 (04:49) |
+18 | 771 |
1,008 (05:21) |
5 |
1,007 (05:21) |
11 |
1,009 (08/12) |
1,083 935 |
23,734 (08/12) |
|
| 08/13 |
966 (20:58) |
977 (00:05) |
966 (20:58) |
976 (00:11) |
+19 | 7 |
980 (02:37) |
1 |
977 (02:37) |
2 |
1,009 (08/12) |
1,083 935 |
154 (08/12) |
||
| 東証REIT指数先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
1,631.5 (16:32) |
1 |
1,665.0 (08/12) |
1,791.5 1,538.5 |
67,552 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,653.5 (08/12) |
1,780.0 1,527.0 |
0 (08/12) |
||
| NYダウ先物 | 08/13 |
27,854 (16:30) |
27,935 (04:17) |
27,775 (22:52) |
27,858 (05:15) |
+141 | 762 |
27,858 (05:21) |
1 |
27,830 (05:21) |
1 |
27,717 (08/12) |
29,523 25,911 |
1,191 (08/12) |
|
| 08/13 |
27,609 (22:54) |
27,609 (22:54) |
27,600 (02:18) |
27,600 (02:18) |
-3 | 2 |
27,888 (05:13) |
1 |
27,608 (05:13) |
1 |
27,603 (08/12) |
29,409 25,797 |
33 (08/12) |
||
| 台湾加権指数先物 | |||||||||||||||
| FTSE中国50先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,725 (08/12) |
20,495 16,955 |
0 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18,725 (08/12) |
20,495 16,955 |
0 (08/12) |
||
| 中期国債先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.16 (08/12) |
115.16 111.16 |
0 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.12 (08/12) |
115.12 111.12 |
0 (08/12) |
||
| 長期国債先物 | 08/13 |
151.78 (15:30) |
151.78 (15:30) |
151.65 (19:17) |
151.73 (05:19) |
-0.07 | 7,517 |
151.74 (05:20) |
20 |
151.72 (05:20) |
14 |
151.80 (08/12) |
153.80 149.80 |
75,139 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.74 (08/12) |
153.74 149.74 |
1 (08/12) |
||
| ミニ長期国債先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.800 (08/12) |
153.800 149.800 |
34 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.740 (08/12) |
153.740 149.740 |
0 (08/12) |
||
| 超長期国債先物 | 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.36 (08/12) |
165.36 157.36 |
0 (08/12) |
|
| 08/13 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.23 (08/12) |
164.23 156.23 |
0 (08/12) |
||