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 | 10/29 |
23,350 (16:30) |
23,370 (16:46) |
23,080 (23:52) |
23,140 (04:32) |
-280 | 36,464 |
23,140 (04:33) |
40 |
23,130 (04:33) |
125 |
23,420 (10/28) |
25,230 21,610 |
310,550 (10/28) |
|
| 10/29 |
23,290 (16:30) |
23,310 (16:46) |
23,030 (23:51) |
23,080 (04:28) |
-280 | 838 |
23,080 (04:33) |
3 |
23,070 (04:33) |
11 |
23,360 (10/28) |
25,170 21,550 |
9,641 (10/28) |
||
| 10/29 |
23,080 (18:13) |
23,080 (18:13) |
22,880 (00:25) |
22,880 (00:25) |
- | 7 |
22,930 (04:33) |
30 |
22,890 (04:33) |
30 |
23,190 (10/28) |
25,000 21,380 |
16,288 (10/28) |
||
| 日経225mini | 10/29 |
23,365 (16:30) |
23,375 (16:46) |
23,090 (23:52) |
23,150 (04:32) |
-280 |
20,200 |
23,150 (04:33) |
24 |
23,145 (04:33) |
16 |
23,430 (10/28) |
25,240 21,620 |
14,759 (10/28) |
|
| 10/29 |
23,355 (16:30) |
23,370 (16:47) |
23,080 (23:53) |
23,140 (04:32) |
-285 | 561,862 |
23,140 (04:33) |
174 |
23,135 (04:33) |
225 |
23,420 (10/28) |
25,230 21,610 |
437,417 (10/28) |
||
| 10/29 |
23,320 (16:30) |
23,320 (16:30) |
23,050 (23:49) |
23,085 (04:18) |
-305 | 774 |
23,105 (04:33) |
3 |
23,100 (04:33) |
2 |
23,390 (10/28) |
25,200 21,580 |
1,668 (10/28) |
||
| 日経平均VI先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
23.55 (18:24) |
1 |
22.30 (18:24) |
1 |
22.50 (10/28) |
32.50 12.50 |
313 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.85 (18:58) |
1 |
22.00 (18:58) |
1 |
21.90 (10/28) |
31.90 11.90 |
82 (10/28) |
||
| 日経配当指数先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
410.0 (15:08) |
5 |
400.0 (15:08) |
5 |
405.0 (10/28) |
455.0 355.0 |
53 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
405.0 (15:08) |
5 |
395.0 (15:08) |
5 |
400.0 (10/28) |
450.0 350.0 |
30,267 (10/28) |
||
| TOPIX先物 | 10/29 |
1,608.0 (16:30) |
1,609.5 (16:50) |
1,588.5 (23:52) |
1,593.5 (04:32) |
-19.5 | 19,161 |
1,593.5 (04:33) |
34 |
1,593.0 (04:33) |
36 |
1,613.0 (10/28) |
1,739.0 1,487.0 |
579,426 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,591.5 (04:33) |
1 |
1,588.0 (04:33) |
3 |
1,610.5 (10/28) |
1,736.5 1,484.5 |
102 (10/28) |
||
| ミニTOPIX先物 | 10/29 |
1,607.75 (16:30) |
1,609.50 (16:50) |
1,588.50 (23:52) |
1,593.50 (04:33) |
-20.00 | 10,181 |
1,593.50 (04:33) |
3 |
1,593.25 (04:33) |
5 |
1,613.00 (10/28) |
1,739.00 1,487.00 |
48,612 (10/28) |
|
| 10/29 |
1,586.25 (23:41) |
1,586.25 (23:41) |
1,583.25 (02:22) |
1,583.25 (02:22) |
-28.75 | 2 |
1,629.50 (04:30) |
200 |
1,587.75 (04:30) |
201 |
1,610.50 (10/28) |
1,736.50 1,484.50 |
23 (10/28) |
||
| TOPIX Core30先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
741.5 (10/28) |
800.0 683.0 |
68 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
740.5 (10/28) |
799.0 682.0 |
0 (10/28) |
||
| JPX日経400先物 | 10/29 |
14,475 (16:30) |
14,495 (16:56) |
14,300 (00:31) |
14,345 (04:33) |
-180 | 4,956 |
14,350 (04:33) |
37 |
14,340 (04:33) |
38 |
14,525 (10/28) |
15,660 13,390 |
98,477 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
14,490 (10/28) |
15,625 13,355 |
0 (10/28) |
||
|
東証マザーズ 指数先物 |
10/29 |
1,191 (16:30) |
1,193 (16:55) |
1,174 (23:29) |
1,178 (04:24) |
-17 | 2,076 |
1,179 (04:32) |
4 |
1,177 (04:32) |
4 |
1,215 (10/28) |
1,297 1,133 |
22,858 (10/28) |
|
| 10/29 |
1,160 (18:57) |
1,160 (18:57) |
1,150 (22:13) |
1,151 (23:18) |
-16 | 10 |
1,156 (04:22) |
1 |
1,143 (04:22) |
1 |
1,215 (10/28) |
1,297 1,133 |
419 (10/28) |
||
| 東証REIT指数先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,695.0 (03:38) |
1 |
1,609.0 (03:38) |
1 |
1,638.0 (10/28) |
1,771.5 1,504.5 |
60,718 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,615.5 (10/28) |
1,749.0 1,482.0 |
0 (10/28) |
||
| NYダウ先物 | 10/29 |
27,030 (16:30) |
27,088 (17:04) |
26,433 (02:16) |
26,600 (04:24) |
-604 | 2,161 |
26,635 (04:33) |
11 |
26,628 (04:33) |
11 |
27,204 (10/28) |
29,148 25,260 |
1,131 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
27,847 (04:22) |
1 |
26,318 (04:22) |
1 |
27,073 (10/28) |
29,017 25,129 |
13 (10/28) |
||
| 台湾加権指数先物 | |||||||||||||||
| FTSE中国50先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,765 (10/28) |
21,590 17,940 |
0 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19,765 (10/28) |
21,590 17,940 |
0 (10/28) |
||
| 中期国債先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.21 (10/28) |
115.21 111.21 |
0 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.19 (10/28) |
115.19 111.19 |
0 (10/28) |
||
| 長期国債先物 | 10/29 |
152.09 (15:30) |
152.18 (19:25) |
152.09 (15:30) |
152.13 (04:23) |
+0.03 | 4,920 |
152.14 (04:33) |
28 |
152.13 (04:33) |
15 |
152.10 (10/28) |
154.10 150.10 |
76,251 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.01 (10/28) |
154.01 150.01 |
0 (10/28) |
||
| ミニ長期国債先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.100 (10/28) |
154.100 150.100 |
37 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
152.010 (10/28) |
154.010 150.010 |
0 (10/28) |
||
| 超長期国債先物 | 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
161.12 (10/28) |
165.12 157.12 |
0 (10/28) |
|
| 10/29 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.63 (10/28) |
164.63 156.63 |
0 (10/28) |
||