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 | 04/19 |
37,730 (04/19) (08:45) |
37,750 (04/19) (08:45) |
36,710 (04/19) (11:47) |
37,100 (04/19) (15:15) |
-1,070 | 93,508 |
37,110 (04/19) (15:15) |
4 |
37,100 (04/19) (15:15) |
213 |
37,100 (04/19) |
40,060 34,140 |
213,187 (04/18) |
|
| 04/19 |
37,700 (04/19) (08:45) |
37,710 (04/19) (08:45) |
36,700 (04/19) (11:47) |
37,040 (04/19) (15:06) |
-890 | 477 |
37,260 (04/19) (15:13) |
2 |
37,050 (04/19) (15:13) |
1 |
37,040 (04/19) |
40,000 34,080 |
7,703 (04/18) |
||
| 04/19 |
37,410 (04/19) (08:59) |
37,410 (04/19) (08:59) |
36,500 (04/19) (11:47) |
36,800 (04/19) (13:56) |
-1,100 | 49 |
37,000 (04/19) (15:10) |
1 |
36,580 (04/19) (15:10) |
1 |
36,850 (04/19) |
39,790 33,910 |
41,466 (04/18) |
||
| 日経225mini | 04/19 |
37,720 (04/19) (08:45) |
37,730 (04/19) (08:45) |
36,705 (04/19) (11:47) |
37,105 (04/19) (15:15) |
-1,040 |
43,615 |
37,120 (04/19) (15:15) |
3 |
37,105 (04/19) (15:15) |
1 |
37,105 (04/19) |
40,070 34,140 |
44,091 (04/18) |
|
| 04/19 |
37,730 (04/19) (08:45) |
37,745 (04/19) (08:46) |
36,710 (04/19) (11:47) |
37,110 (04/19) (15:15) |
-1,055 | 1,132,513 |
37,110 (04/19) (15:15) |
37 |
37,105 (04/19) (15:15) |
99 |
37,100 (04/19) |
40,065 34,135 |
388,565 (04/18) |
||
| 04/19 |
37,720 (04/19) (08:45) |
37,720 (04/19) (08:45) |
36,720 (04/19) (11:49) |
37,085 (04/19) (15:15) |
-995 | 1,688 |
37,130 (04/19) (15:15) |
1 |
37,010 (04/19) (15:15) |
1 |
37,085 (04/19) |
40,050 34,120 |
5,003 (04/18) |
||
| 日経225マイクロ先物 | 04/19 |
37,710 (04/19) (08:45) |
37,720 (04/19) (08:45) |
36,705 (04/19) (11:47) |
37,105 (04/19) (15:15) |
-1,055 |
22,195 |
37,145 (04/19) (15:15) |
4 |
37,100 (04/19) (15:15) |
1 |
37,105 (04/19) |
40,070 34,140 |
6,324 (04/18) |
|
| 04/19 |
37,730 (04/19) (08:45) |
37,740 (04/19) (08:45) |
36,715 (04/19) (11:47) |
37,090 (04/19) (15:15) |
-1,070 | 450,135 |
37,095 (04/19) (15:15) |
1 |
37,090 (04/19) (15:15) |
20 |
37,100 (04/19) |
40,065 34,135 |
87,902 (04/18) |
||
| 04/19 |
37,645 (04/19) (08:53) |
37,685 (04/19) (08:55) |
36,730 (04/19) (11:49) |
37,250 (04/19) (14:42) |
-855 | 189 |
37,250 (04/19) (15:10) |
3 |
36,980 (04/19) (15:10) |
1 |
37,085 (04/19) |
40,050 34,120 |
223 (04/18) |
||
| 日経平均VI先物 | 04/19 |
21.00 (04/19) (09:01) |
24.90 (04/19) (11:49) |
21.00 (04/19) (09:01) |
23.05 (04/19) (14:40) |
+0.85 | 22 |
23.95 (04/19) (15:11) |
1 |
21.55 (04/19) (15:11) |
2 |
23.50 (04/19) |
33.50 13.50 |
75 (04/18) |
|
| 04/19 |
22.85 (04/19) (10:13) |
22.85 (04/19) (10:13) |
22.85 (04/19) (10:13) |
22.85 (04/19) (10:13) |
- | 1 |
23.35 (04/19) (15:12) |
1 |
21.00 (04/19) (15:12) |
3 |
22.85 (04/19) |
32.85 12.85 |
13 (04/18) |
||
| 日経配当指数先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
697.0 (04/19) (07:20) |
5 |
677.0 (04/19) (07:20) |
5 |
687.0 (04/19) |
737.0 637.0 |
5,997 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
732.0 (04/19) (07:20) |
5 |
712.0 (04/19) (07:20) |
5 |
722.0 (04/19) |
772.0 672.0 |
978 (04/18) |
||
| TOPIX先物 | 04/19 |
2,658.0 (04/19) (08:45) |
2,661.5 (04/19) (09:04) |
2,594.0 (04/19) (11:47) |
2,626.0 (04/19) (15:15) |
-51.0 | 75,865 |
2,627.0 (04/19) (15:15) |
2 |
2,626.0 (04/19) (15:15) |
39 |
2,626.0 (04/19) |
2,836.0 2,416.0 |
548,188 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
2,656.5 (04/19) (15:14) |
1 |
2,470.0 (04/19) (15:14) |
1 |
2,623.5 (04/19) |
2,833.0 2,414.0 |
2,004 (04/18) |
||
| ミニTOPIX先物 | 04/19 |
2,657.50 (04/19) (08:45) |
2,661.75 (04/19) (09:04) |
2,593.75 (04/19) (11:47) |
2,626.25 (04/19) (15:15) |
-51.00 | 43,621 |
2,627.25 (04/19) (15:15) |
1 |
2,625.75 (04/19) (15:15) |
2 |
2,626.00 (04/19) |
2,836.00 2,416.00 |
60,579 (04/18) |
|
| 04/19 |
2,656.75 (04/19) (08:45) |
2,656.75 (04/19) (08:45) |
2,600.25 (04/19) (10:15) |
2,600.25 (04/19) (10:15) |
-50.00 | 4 |
2,699.00 (04/19) (15:14) |
5 |
2,575.25 (04/19) (15:14) |
5 |
2,623.50 (04/19) |
2,833.25 2,413.75 |
21 (04/18) |
||
| TOPIX Core30先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,364.0 (04/19) |
1,473.0 1,255.0 |
156 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,365.0 (04/19) |
1,474.0 1,256.0 |
0 (04/18) |
||
| JPXプライム150指数先物 | 04/19 |
1,123.0 (04/19) (11:18) |
1,136.0 (04/19) (13:00) |
1,123.0 (04/19) (11:18) |
1,136.0 (04/19) (13:00) |
-23.5 | 2 |
1,220.0 (04/19) (15:00) |
1 |
1,100.0 (04/19) (15:00) |
1 |
1,133.0 (04/19) |
1,223.5 1,042.5 |
23 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,132.0 (04/19) |
1,222.5 1,041.5 |
0 (04/18) |
||
| JPX日経400先物 | 04/19 |
24,095 (04/19) (08:45) |
24,095 (04/19) (08:45) |
23,495 (04/19) (11:47) |
23,760 (04/19) (15:15) |
-495 | 13,405 |
23,780 (04/19) (15:15) |
2 |
23,760 (04/19) (15:15) |
4 |
23,760 (04/19) |
25,660 21,860 |
52,541 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
24,500 (04/19) (15:10) |
1 |
- (-/-) (-) |
- |
23,745 (04/19) |
25,640 21,850 |
4 (04/18) |
||
| 東証グロース市場250指数先物 | 04/19 |
647 (04/19) (08:45) |
649 (04/19) (08:54) |
617 (04/19) (11:58) |
629 (04/19) (15:15) |
-22 | 10,374 |
629 (04/19) (15:15) |
18 |
628 (04/19) (15:15) |
41 |
639 (04/19) |
690 588 |
48,815 (04/18) |
|
| 04/19 |
645 (04/19) (08:45) |
645 (04/19) (08:45) |
612 (04/19) (11:59) |
626 (04/19) (15:15) |
-23 | 128 |
627 (04/19) (15:15) |
2 |
618 (04/19) (15:15) |
1 |
639 (04/19) |
690 588 |
829 (04/18) |
||
| 東証REIT指数先物 | 04/19 |
1,773.0 (04/19) (09:03) |
1,779.5 (04/19) (09:17) |
1,760.0 (04/19) (10:33) |
1,772.5 (04/19) (14:52) |
-7.5 | 134 |
1,839.0 (04/19) (15:10) |
1 |
1,771.5 (04/19) (15:10) |
2 |
1,769.5 (04/19) |
1,911.0 1,628.0 |
66,443 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
1,745.0 (04/19) |
1,884.5 1,605.5 |
0 (04/18) |
||
| NYダウ先物 | 04/19 |
37,944 (04/19) (08:46) |
37,944 (04/19) (08:46) |
37,431 (04/19) (11:19) |
37,783 (04/19) (15:15) |
-257 | 839 |
37,800 (04/19) (15:15) |
5 |
37,675 (04/19) (15:15) |
10 |
37,783 (04/19) |
40,427 35,139 |
8,331 (04/18) |
|
| 04/19 |
38,000 (04/19) (10:17) |
38,000 (04/19) (10:17) |
38,000 (04/19) (10:17) |
38,000 (04/19) (10:17) |
-255 | 1 |
38,079 (04/19) (15:15) |
1 |
37,924 (04/19) (15:15) |
10 |
38,000 (04/19) |
40,660 35,340 |
48 (04/18) |
||
| 台湾加権指数先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,353 (04/19) |
22,388 18,318 |
0 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
20,352 (04/19) |
22,387 18,317 |
0 (04/18) |
||
| FTSE中国50先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,070 (04/19) |
12,175 9,965 |
0 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
11,020 (04/19) |
12,120 9,920 |
0 (04/18) |
||
| 中期国債先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.78 (04/19) |
112.78 108.78 |
0 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
110.52 (04/19) |
112.52 108.52 |
0 (04/18) |
||
| 長期国債先物 | 04/19 |
144.29 (04/19) (08:45) |
144.92 (04/19) (10:34) |
144.26 (04/19) (08:45) |
144.67 (04/19) (15:02) |
+0.26 | 35,854 |
144.68 (04/19) (15:02) |
11 |
144.67 (04/19) (15:02) |
38 |
144.67 (04/19) |
146.67 142.67 |
192,699 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
144.99 (04/19) (10:31) |
10 |
- (-/-) (-) |
- |
144.20 (04/19) |
146.20 142.20 |
0 (04/18) |
||
|
長期国債先物 （現金決済型ミニ） |
04/19 |
144.350 (04/19) (08:45) |
144.785 (04/19) (10:48) |
144.280 (04/19) (09:03) |
144.700 (04/19) (12:33) |
+0.260 | 14 |
144.895 (04/19) (14:59) |
1 |
- (-/-) (-) |
- |
144.670 (04/19) |
146.670 142.670 |
265 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
144.200 (04/19) |
146.200 142.200 |
0 (04/18) |
||
|
超長期国債先物 （ミニ） |
04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
126.27 (04/19) |
130.27 122.27 |
0 (04/18) |
|
| 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
- (-/-) (-) |
- |
- (-/-) (-) |
- |
125.16 (04/19) |
129.16 121.16 |
0 (04/18) |
||
| TONA3か月金利先物 | 04/19 |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- (-/-) (-) |
- | - |
99.9200 (04/19) (15:01) |
730 |
99.9175 (04/19) (15:01) |
51 |
99.9200 (04/19) |
100.1700 99.6700 |
6,423 (04/18) |
|
| 04/19 |
99.8525 (04/19) (13:19) |
99.8525 (04/19) (13:19) |
99.8525 (04/19) (13:19) |
99.8525 (04/19) (13:19) |
+0.0025 | 1 |
99.8575 (04/19) (15:00) |
200 |
99.8500 (04/19) (15:00) |
100 |
99.8525 (04/19) |
100.1025 99.6025 |
5,556 (04/18) |
||
| 04/19 |
99.7625 (04/19) (09:48) |
99.7725 (04/19) (13:17) |
99.7625 (04/19) (09:48) |
99.7725 (04/19) (13:17) |
+0.0150 | 1,047 |
99.7750 (04/19) (15:00) |
70 |
99.7675 (04/19) (15:00) |
50 |
99.7725 (04/19) |
100.0225 99.5225 |
3,630 (04/18) |
||
| 04/19 |
99.6750 (04/19) (09:48) |
99.6825 (04/19) (13:47) |
99.6750 (04/19) (09:48) |
99.6825 (04/19) (13:47) |
+0.0150 | 1,210 |
99.6925 (04/19) (15:00) |
15 |
99.6800 (04/19) (15:00) |
20 |
99.6825 (04/19) |
99.9325 99.4325 |
7,503 (04/18) |
||
| 04/19 |
99.6125 (04/19) (10:01) |
99.6500 (04/19) (12:33) |
99.6125 (04/19) (10:01) |
99.6500 (04/19) (12:33) |
+0.0600 | 200 |
99.6350 (04/19) (14:59) |
10 |
99.6100 (04/19) (14:59) |
20 |
99.6500 (04/19) |
99.9000 99.4000 |
841 (04/18) |
||