現在値 | 高値 | 安値 | |||||||
|---|---|---|---|---|---|---|---|---|---|
US 30derived | 34,242.70 | 34,896.00 | 34,218.00 | -472.7 | -1.36% | ||||
US 500derived | 4,392.50 | 4,494.60 | 4,390.50 | -90.2 | -2.01% | ||||
US Tech 100derived | 14,430.60 | 14,870.00 | 14,424.00 | -415.9 | -2.80% | ||||
US 2000derived | 1,984.20 | 2,043.80 | 1,982.50 | -39.8 | -1.97% | ||||
VIX先物derived | Ex.2 月 2022 | 27.58 | 27.58 | 24.93 | +2.61 | +10.47% | |||
独DAX30先物derived | Ex.3 月 2022 | 15,438.60 | 15,742.00 | 15,425.10 | -454.4 | -2.86% | |||
仏CAC40先物derived | Ex.2 月 2022 | 6,993.80 | 7,116.50 | 6,987.00 | -200.2 | -2.78% | |||
英100derived | Ex.3 月 2022 | 7,379.50 | 7,476.00 | 7,367.50 | -143.5 | -1.91% | |||
ユーロストックス先物derived | Ex.3 月 2022 | 4,170.00 | 4,244.00 | 4,168.00 | -116 | -2.72% | |||
イタリア40derived | Ex.3 月 2022 | 26,687.50 | 27,195.00 | 26,655.00 | -755.50 | -2.75% | |||
スイス20derived | Ex.3 月 2022 | 12,125.00 | 12,351.00 | 12,125.00 | -318.0 | -2.56% | |||
IBEX 35derived | Ex.2 月 2022 | 8,647.50 | 8,753.00 | 8,617.00 | -165.2 | -1.87% | |||
RTSderived | Ex.3 月 2022 | 145,230.00 | 146,840.00 | 140,100.00 | +3,580 | +2.53% | |||
ワルシャワWIG20先物derived | Ex.3 月 2022 | 2,281.50 | 2,301.50 | 2,268.50 | -45.00 | -1.93% | |||
オランダ25derived | Ex.2 月 2022 | 753.12 | 767.42 | 752.38 | -25.13 | -3.23% | |||
iBovespaderived | 109,534.00 | 110,413.00 | 108,875.00 | -130 | -0.12% | ||||
日経225先物derived | Ex.3 月 2022 | 27,175.00 | 27,683.00 | 27,107.50 | -615.0 | -2.21% | |||
| Ex.3 月 2022 | 1,907.50 | 1,936.50 | 1,907.50 | -17.50 | -0.91% | ||||
香港40derived | Ex.1 月 2022 | 24,696.50 | 25,032.50 | 24,683.50 | -291.5 | -1.17% | |||
| Ex.1 月 2022 | 8,681.00 | 8,822.00 | 8,681.00 | -103.0 | -1.17% | ||||
| 4,827.00 | 4,854.80 | 4,784.40 | +47.80 | +1.00% | |||||
中国A50derived | Ex.1 月 2022 | 15,426.00 | 15,585.00 | 15,408.50 | -86.0 | -0.55% | |||
オーストラリア200derived | Ex.3 月 2022 | 7,013.00 | 7,184.50 | 7,002.00 | -166.0 | -2.31% | |||
シンガポールMSCIderived | Ex.2 月 2022 | 337.55 | 344.65 | 337.35 | -5.70 | -1.66% | |||
インド50derived | Ex.1 月 2022 | 17,509.00 | 17,714.80 | 17,497.00 | -295.10 | -1.66% | |||
| Ex.1 月 2022 | 37,740.85 | 37,814.45 | 37,276.00 | -237.00 | -0.62% | ||||
| Ex.3 月 2022 | 376.35 | 377.30 | 373.25 | -3.70 | -0.97% | ||||
| Ex.1 月 2022 | 1,553.50 | 1,575.25 | 1,551.75 | -15.25 | -0.97% | ||||
South Africa 40derived | Ex.3 月 2022 | 67,795.00 | 68,705.00 | 67,586.00 | -1,492 | -2.15% | |||
ドイツテック30derived | Ex.3 月 2022 | 3,521.00 | 3,591.00 | 3,472.00 | -70.00 | -1.95% |
名前 | 月 | 現在値 | 前日比 | 始値 | 高値 | 安値 | 時間 | |
|---|---|---|---|---|---|---|---|---|
| Ex.Mar 22 | 4,390.00s | -84.75 | 4,454.25 | 4,487.00 | 4,381.25 | 01/21/22 | ||
| Ex.Mar 22 | 14,426.50s | -414.50 | 14,722.00 | 14,858.50 | 14,408.50 | 01/21/22 | ||
| Ex.Mar 22 | 34,157.00s | -459.00 | 34,556.00 | 34,782.00 | 34,100.00 | 01/21/22 | ||
| Ex.Mar 22 | 1,985.40s | -35.80 | 2,020.00 | 2,044.20 | 1,982.00 | 01/21/22 | ||
| Ex.Mar 22 | 2,586.90s | -45.40 | 2,631.10 | 2,648.30 | 2,584.30 | 01/21/22 | ||
| Ex.Mar 22 | 4,414.50s | -42.50 | 4,414.50 | 4,414.50 | 4,414.50 | 09/17/21 | ||
| Ex.Mar 22 | 1,284.60s | -16.80 | 0.00 | 1,284.60 | 1,284.60 | 01/21/22 | ||
| Ex.Feb 22 | 27.3086s | +2.3428 | 25.50 | 27.60 | 24.90 | 01/21/22 |
現在値 | 高値 | 安値 | |||||||
|---|---|---|---|---|---|---|---|---|---|
| Ex.6 月 2022 | 193.45 | 193.45 | 193.45 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 15,495.00 | 16,018.00 | 15,495.00 | -435.00 | -2.73% | ||||
| Ex.9 月 2022 | 15,935.00 | 15,935.00 | 15,935.00 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 15,441.00 | 15,734.00 | 15,438.00 | -452.00 | -2.84% | ||||
| Ex.6 月 2022 | 7,897.00 | 7,897.00 | 7,897.00 | 0.00 | 0.00% | ||||
| Ex.9 月 2022 | 7,909.00 | 7,909.00 | 7,909.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 11,995.00 | 12,144.00 | 11,960.00 | -270.00 | -2.20% | ||||
| Ex.9 月 2022 | 12,130.00 | 12,130.00 | 12,130.00 | -105.00 | -0.86% | ||||
| Ex.12 月 2023 | 353.70 | 353.70 | 353.70 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 347.70 | 347.70 | 347.70 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 3,710.00 | 3,710.00 | 3,710.00 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 15,452.00 | 15,735.00 | 15,437.00 | -441.0 | -2.77% | ||||
| Ex.6 月 2022 | 15,499.00 | 15,697.00 | 15,491.00 | -431.00 | -2.71% | ||||
| Ex.9 月 2022 | 15,935.00 | 15,935.00 | 15,935.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2022 | 161.00 | 161.00 | 161.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 167.00 | 167.00 | 167.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 173.00 | 173.00 | 173.00 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 192.35 | 193.40 | 191.45 | -3.65 | -1.86% | ||||
| Ex.12 月 2022 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 465.40 | 468.00 | 462.40 | -8.70 | -1.84% | ||||
| Ex.3 月 2022 | 4,170.50 | 4,244.00 | 4,167.00 | -116.0 | -2.71% | ||||
| Ex.3 月 2022 | 3,720.00 | 3,773.00 | 3,720.00 | -88.00 | -2.31% | ||||
| Ex.6 月 2022 | 95.00 | 95.00 | 95.00 | -0.20 | -0.21% | ||||
| Ex.3 月 2022 | 2,343.50 | 2,343.50 | 2,343.50 | -55.50 | -2.31% | ||||
| Ex.3 月 2022 | 467.20 | 475.80 | 467.20 | -13.70 | -2.85% | ||||
| Ex.3 月 2022 | 678.50 | 685.70 | 655.90 | -21.90 | -3.13% | ||||
| Ex.3 月 2022 | 151.25 | 153.85 | 150.70 | -4.25 | -2.73% | ||||
| Ex.3 月 2022 | 629.60 | 641.90 | 628.20 | -27.50 | -4.19% | ||||
| Ex.3 月 2022 | 1,303.10 | 1,313.00 | 1,295.10 | -25.50 | -1.92% | ||||
| Ex.3 月 2022 | 607.80 | 615.10 | 604.90 | -13.70 | -2.20% | ||||
| Ex.3 月 2022 | 718.00 | 725.10 | 716.00 | -15.50 | -2.11% | ||||
| Ex.3 月 2022 | 834.90 | 843.90 | 834.90 | -9.00 | -1.07% | ||||
| Ex.3 月 2022 | 1,005.10 | 1,012.60 | 1,003.10 | -15.40 | -1.51% | ||||
| Ex.3 月 2022 | 740.90 | 747.30 | 734.60 | -15.80 | -2.09% | ||||
| Ex.3 月 2022 | 334.40 | 337.40 | 332.00 | -5.70 | -1.68% | ||||
| Ex.12 月 2022 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 356.40 | 360.10 | 355.80 | -7.80 | -2.14% | ||||
| Ex.3 月 2022 | 294.90 | 301.50 | 291.60 | -9.70 | -3.18% | ||||
| Ex.12 月 2022 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 185.60 | 186.80 | 184.50 | -3.20 | -1.69% | ||||
| Ex.3 月 2022 | 429.60 | 429.60 | 420.50 | -1.80 | -0.42% | ||||
| Ex.3 月 2022 | 742.20 | 744.20 | 733.50 | -15.20 | -2.01% | ||||
| Ex.3 月 2022 | 226.90 | 230.00 | 226.90 | -4.90 | -2.11% | ||||
| Ex.12 月 2022 | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 234.60 | 237.20 | 231.30 | -7.20 | -2.98% | ||||
| Ex.3 月 2022 | 392.30 | 397.40 | 391.10 | -6.90 | -1.73% | ||||
| Ex.12 月 2022 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 103.90 | 105.95 | 103.80 | -2.80 | -2.62% | ||||
| Ex.12 月 2022 | 5.13 | 5.14 | 5.14 | +0.01 | +0.19% | ||||
| Ex.3 月 2022 | 252.90 | 260.40 | 252.70 | -12.60 | -4.75% | ||||
| Ex.3 月 2022 | 1,463.10 | 1,480.20 | 1,459.30 | -31.90 | -2.13% | ||||
| Ex.3 月 2022 | 538.40 | 541.10 | 537.30 | -11.40 | -2.07% | ||||
| Ex.3 月 2022 | 574.80 | 574.90 | 574.80 | -3.70 | -0.64% | ||||
| Ex.3 月 2022 | 568.40 | 568.40 | 568.40 | -4.90 | -0.85% | ||||
| Ex.3 月 2022 | 875.60 | 885.20 | 873.40 | -18.80 | -2.10% | ||||
| Ex.3 月 2022 | 1,098.10 | 1,111.10 | 1,095.30 | -25.90 | -2.30% | ||||
| Ex.3 月 2022 | 315.60 | 318.80 | 313.80 | -6.50 | -2.02% | ||||
| Ex.12 月 2022 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 467.70 | 472.00 | 467.70 | -11.00 | -2.30% | ||||
| Ex.3 月 2022 | 472.20 | 475.20 | 472.20 | -9.20 | -1.91% | ||||
| Ex.3 月 2022 | 267.50 | 268.60 | 267.50 | -3.10 | -1.15% | ||||
| Ex.3 月 2022 | 524.30 | 528.00 | 522.60 | -10.60 | -1.98% | ||||
| Ex.3 月 2022 | 562.20 | 569.30 | 562.20 | -15.10 | -2.62% | ||||
| Ex.3 月 2022 | 304.50 | 308.40 | 302.40 | -10.00 | -3.18% | ||||
| Ex.12 月 2022 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 1,449.60 | 1,462.40 | 1,443.90 | -23.70 | -1.61% | ||||
| Ex.3 月 2022 | 217.90 | 220.10 | 217.90 | -4.20 | -1.89% | ||||
| Ex.3 月 2022 | 667.00 | 674.40 | 666.10 | -14.90 | -2.19% | ||||
| Ex.12 月 2022 | 100.30 | 100.30 | 100.30 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 1,933.50 | 1,962.50 | 1,928.00 | -42.00 | -2.13% | ||||
| Ex.3 月 2022 | 347.00 | 349.50 | 344.70 | -6.70 | -1.89% | ||||
| Ex.3 月 2022 | 375.60 | 378.90 | 374.60 | -8.90 | -2.31% | ||||
| Ex.3 月 2022 | 906.20 | 907.60 | 899.20 | -19.10 | -2.06% | ||||
| Ex.12 月 2022 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 278.00 | 280.10 | 276.80 | -3.50 | -1.24% | ||||
| Ex.3 月 2022 | 196.10 | 197.60 | 193.30 | -5.10 | -2.53% | ||||
| Ex.3 月 2022 | 381.00 | 385.90 | 380.80 | -5.90 | -1.52% | ||||
| Ex.12 月 2022 | 16.10 | 16.10 | 16.10 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 1,055.50 | 1,062.90 | 1,050.80 | -15.50 | -1.45% | ||||
| Ex.3 月 2022 | 650.20 | 655.00 | 650.20 | -19.20 | -2.87% | ||||
| Ex.6 月 2022 | 134.86 | 134.86 | 134.86 | 0.00 | 0.00% | ||||
| Ex.9 月 2022 | 134.69 | 134.69 | 134.69 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 134.76 | 134.76 | 134.76 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 33,627.00 | 33,849.00 | 33,273.00 | -658.00 | -1.92% | ||||
| Ex.3 月 2022 | 7,762.00 | 7,762.00 | 7,762.00 | -71.00 | -0.91% | ||||
| Ex.3 月 2022 | 689.20 | 689.20 | 689.20 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 5,320.10 | 5,320.10 | 5,320.10 | -177.30 | -3.23% | ||||
| Ex.6 月 2022 | 1,869.50 | 1,869.50 | 1,869.50 | 0.00 | 0.00% | ||||
| Ex.9 月 2022 | 1,824.50 | 1,824.50 | 1,824.50 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 1,731.50 | 1,731.50 | 1,712.00 | -12.00 | -0.69% | ||||
| Ex.3 月 2022 | 1,980.00 | 1,980.00 | 1,980.00 | -21.60 | -1.08% | ||||
| Ex.6 月 2022 | 2,000.40 | 2,000.40 | 2,000.40 | 0.00 | 0.00% | ||||
| Ex.9 月 2022 | 1,997.30 | 1,997.30 | 1,997.30 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 12,130.00 | 12,351.00 | 12,130.00 | -313.0 | -2.52% | ||||
| Ex.12 月 2022 | 334.90 | 334.90 | 334.90 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 3,163.00 | 3,201.00 | 3,134.00 | -64.00 | -1.98% | ||||
| Ex.6 月 2022 | 3,312.00 | 3,312.00 | 3,312.00 | 0.00 | 0.00% | ||||
| Ex.9 月 2022 | 3,302.00 | 3,302.00 | 3,302.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 476.20 | 476.20 | 476.20 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 103.20 | 103.20 | 103.20 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 5.23 | 5.23 | 5.18 | -0.03 | -0.57% | ||||
| Ex.12 月 2024 | 5.18 | 5.18 | 5.18 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 256.00 | 256.00 | 256.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 1,490.60 | 1,490.60 | 1,490.60 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 3,734.00 | 3,734.00 | 3,734.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 884.40 | 884.40 | 884.40 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 306.70 | 306.70 | 306.70 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 16.55 | 16.55 | 16.55 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 17.30 | 17.30 | 17.30 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 527.20 | 527.20 | 527.20 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 581.40 | 581.40 | 581.40 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 294.60 | 294.60 | 294.60 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 215.50 | 215.50 | 215.50 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 658.10 | 658.10 | 658.10 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 100.30 | 100.30 | 100.30 | -0.60 | -0.59% | ||||
| Ex.12 月 2024 | 98.60 | 98.60 | 98.60 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 1,914.50 | 1,914.50 | 1,914.50 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 356.70 | 356.70 | 356.70 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 394.10 | 394.10 | 394.10 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 931.40 | 931.40 | 931.40 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 274.10 | 274.10 | 274.10 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 374.70 | 374.70 | 374.70 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 676.90 | 676.90 | 676.90 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 149.60 | 149.60 | 149.60 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 615.00 | 615.00 | 615.00 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 1,335.60 | 1,335.60 | 1,335.60 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 626.50 | 626.50 | 626.50 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 734.50 | 734.50 | 734.50 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 841.20 | 841.20 | 841.20 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 1,024.60 | 1,024.60 | 1,024.60 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 778.40 | 778.40 | 778.40 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 322.40 | 322.40 | 322.40 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 15.70 | 15.70 | 15.70 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 356.40 | 356.40 | 356.40 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 283.90 | 283.90 | 283.90 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 1,076.50 | 1,076.50 | 1,076.50 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 190.80 | 190.80 | 190.80 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 437.80 | 437.80 | 437.80 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 764.30 | 764.30 | 764.30 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 222.50 | 222.50 | 222.50 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 235.20 | 235.20 | 235.20 | 0.00 | 0.00% | ||||
| Ex.6 月 2022 | 384.80 | 384.80 | 384.80 | 0.00 | 0.00% | ||||
| Ex.12 月 2023 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | ||||
| Ex.12 月 2024 | 17.70 | 17.70 | 17.70 | 0.00 | 0.00% | ||||
| Ex.3 月 2022 | 3,521.00 | 3,540.50 | 3,474.00 | -60.00 | -1.68% | ||||
| Ex.2 月 2022 | 25.85 | 25.85 | 23.55 | +4.25 | +19.68% |