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 | 01/18 |
28,490 (16:30) |
28,570 (17:09) |
28,140 (00:24) |
28,370 (05:30) |
-90 | 20,441 |
28,380 (05:40) |
6 |
28,370 (05:40) |
31 |
28,460 (01/15) |
30,410 26,510 |
217,606 (01/15) |
|
| 01/18 |
28,313 (16:31) |
28,360 (17:05) |
27,970 (00:23) |
28,191 (05:23) |
-99 | 112 |
28,230 (05:40) |
2 |
28,140 (05:40) |
2 |
28,290 (01/15) |
30,240 26,340 |
23,466 (01/15) |
||
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
28,170 (05:28) |
4 |
28,090 (05:28) |
4 |
28,210 (01/15) |
30,160 26,260 |
1,204 (01/15) |
||
| 日経225mini | 01/18 |
28,520 (16:30) |
28,585 (17:06) |
28,160 (00:25) |
28,395 (05:30) |
-90 |
20,132 |
28,425 (05:40) |
20 |
28,370 (05:40) |
1 |
28,485 (01/15) |
30,435 26,535 |
25,401 (01/15) |
|
| 01/18 |
28,490 (16:30) |
28,570 (17:06) |
28,135 (00:25) |
28,370 (05:30) |
-95 | 362,431 |
28,375 (05:40) |
3 |
28,365 (05:40) |
50 |
28,460 (01/15) |
30,410 26,510 |
276,880 (01/15) |
||
| 01/18 |
28,330 (16:30) |
28,390 (19:08) |
27,990 (00:21) |
28,230 (05:03) |
-80 | 283 |
28,235 (05:40) |
30 |
28,165 (05:40) |
40 |
28,310 (01/15) |
30,260 26,360 |
3,238 (01/15) |
||
| 日経平均VI先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
22.85 (05:40) |
1 |
21.55 (05:40) |
1 |
22.55 (01/15) |
32.55 12.55 |
177 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
21.55 (05:40) |
1 |
25.35 (01/15) |
35.35 15.35 |
69 (01/15) |
||
| 日経配当指数先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
417.0 (11:45) |
5 |
407.0 (11:45) |
5 |
412.0 (01/15) |
462.0 362.0 |
53 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
437.0 (16:00) |
5 |
427.0 (16:00) |
5 |
434.8 (01/15) |
484.8 384.8 |
30,267 (01/15) |
||
| TOPIX先物 | 01/18 |
1,854.0 (16:30) |
1,859.5 (17:09) |
1,835.0 (00:25) |
1,850.0 (05:30) |
-2.0 | 14,066 |
1,852.5 (05:40) |
2 |
1,847.0 (05:40) |
2 |
1,852.0 (01/15) |
1,985.0 1,719.0 |
520,549 (01/15) |
|
| 01/18 |
1,831.0 (05:04) |
1,831.0 (05:04) |
1,830.0 (05:24) |
1,830.0 (05:24) |
- | 3 |
- (-) |
- |
- (-) |
- |
1,841.0 (01/15) |
1,974.0 1,708.0 |
6 (01/15) |
||
| ミニTOPIX先物 | 01/18 |
1,854.50 (16:30) |
1,859.25 (17:09) |
1,834.50 (00:25) |
1,849.25 (05:30) |
-2.75 | 7,874 |
1,853.00 (05:40) |
1 |
1,840.00 (05:40) |
2 |
1,852.00 (01/15) |
1,985.00 1,719.00 |
54,368 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
1,860.00 (05:40) |
1 |
1,800.00 (05:40) |
1 |
1,841.00 (01/15) |
1,974.00 1,708.00 |
14 (01/15) |
||
| TOPIX Core30先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
876.5 (01/15) |
938.0 815.0 |
61 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
869.0 (01/15) |
930.5 807.5 |
0 (01/15) |
||
| JPX日経400先物 | 01/18 |
16,845 (16:30) |
16,880 (17:06) |
16,665 (00:25) |
16,790 (05:30) |
-35 | 5,260 |
16,840 (05:40) |
1 |
16,780 (05:40) |
1 |
16,825 (01/15) |
18,025 15,625 |
81,266 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16,720 (01/15) |
17,920 15,520 |
2 (01/15) |
||
|
東証マザーズ 指数先物 |
01/18 |
1,203 (16:30) |
1,204 (17:02) |
1,188 (00:18) |
1,198 (05:30) |
-3 | 412 |
1,203 (05:40) |
1 |
1,193 (05:40) |
1 |
1,218 (01/15) |
1,315 1,121 |
21,332 (01/15) |
|
| 01/18 |
1,177 (21:46) |
1,177 (21:46) |
1,169 (00:09) |
1,172 (00:42) |
-15 | 7 |
1,181 (05:40) |
1 |
1,160 (05:40) |
1 |
1,218 (01/15) |
1,315 1,121 |
94 (01/15) |
||
| 東証REIT指数先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,736.0 (01/15) |
1,870.0 1,602.0 |
63,237 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
1,724.5 (01/15) |
1,858.5 1,590.5 |
0 (01/15) |
||
| NYダウ先物 | 01/18 |
30,756 (16:30) |
30,811 (19:42) |
30,481 (00:25) |
30,740 (05:30) |
+33 | 381 |
30,920 (05:40) |
1 |
30,470 (05:40) |
1 |
30,707 (01/15) |
32,849 28,565 |
3,118 (01/15) |
|
| 01/18 |
30,618 (23:02) |
30,618 (23:02) |
30,486 (00:21) |
30,486 (00:21) |
- | 5 |
- (-) |
- |
- (-) |
- |
30,627 (01/15) |
32,769 28,485 |
7 (01/15) |
||
| 台湾加権指数先物 | |||||||||||||||
| FTSE中国50先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21,935 (01/15) |
24,030 19,840 |
20 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21,935 (01/15) |
24,030 19,840 |
0 (01/15) |
||
| 中期国債先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.17 (01/15) |
115.17 111.17 |
0 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
113.17 (01/15) |
115.17 111.17 |
0 (01/15) |
||
| 長期国債先物 | 01/18 |
151.85 (15:30) |
151.88 (16:12) |
151.82 (23:52) |
151.88 (05:24) |
+0.03 | 4,299 |
151.88 (05:40) |
14 |
151.84 (05:40) |
35 |
151.85 (01/15) |
153.85 149.85 |
70,280 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.79 (01/15) |
153.79 149.79 |
0 (01/15) |
||
| ミニ長期国債先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.850 (01/15) |
153.850 149.850 |
36 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
151.790 (01/15) |
153.790 149.790 |
0 (01/15) |
||
| 超長期国債先物 | 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.52 (01/15) |
164.52 156.52 |
0 (01/15) |
|
| 01/18 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
160.17 (01/15) |
164.17 156.17 |
0 (01/15) |
||