金融商品のアラートを作成するための参加
経済指標と以下の著者によるコンテンツ
無料登録 すでにアカウントがありますか？ ログイン
指数先物
リアルタイム先物相場（CFD取引）ストリーミング
| 指数 | 月 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 日経225 | ６月 2018 | 22,063.0 | 22,355.0 | 22,058.0 | -117.0 | -0.53% | 02:06:15 | ||
| TOPIX | ６月 2018 | 1,740.25 | 1,761.75 | 1,740.25 | -10.25 | -0.59% | 02:07:22 | ||
| ダウジョーンズ30 | ６月 2018 | 24,539.0 | 24,781.0 | 24,539.0 | -194.0 | -0.78% | 02:07:36 | ||
| 米SPX500 | ６月 2018 | 2,683.50 | 2,713.25 | 2,683.50 | -26.25 | -0.97% | 02:07:36 | ||
| ナスダック100 | ６月 2018 | 6,763.00 | 6,866.00 | 6,757.00 | -80.50 | -1.18% | 02:07:37 | ||
| 米小型株2000 | ６月 2018 | 1,571.8 | 1,591.1 | 1,571.8 | -15.9 | -1.00% | 02:07:46 | ||
| SPXボラリティ指数 | ５月2018 | 17.02 | 17.13 | 16.27 | +0.64 | +3.91% | 02:07:47 | ||
| 独30 | ６月 2018 | 12,540.5 | 12,628.5 | 12,539.5 | -66.0 | -0.52% | 02:07:47 | ||
| 仏40 | ５月2018 | 5,320.5 | 5,338.5 | 5,316.8 | +0.5 | +0.01% | 02:07:46 | ||
| 英100 | ６月 2018 | 7,243.0 | 7,283.8 | 7,242.0 | -24.0 | -0.33% | 02:07:47 | ||
| 欧州株式50 | ６月 2018 | 3,400.0 | 3,423.0 | 3,400.0 | -18.0 | -0.53% | 02:06:18 | ||
| イタリア40 | ６月 2018 | 23,262.50 | 23,350.00 | 23,220.00 | -29.50 | -0.13% | 02:06:28 | ||
| スイス20 | ６月 2018 | 8,723.0 | 8,804.0 | 8,723.0 | -30.0 | -0.34% | 02:07:33 | ||
| IBEX 35 | ５月2018 | 9,793.5 | 9,850.5 | 9,789.0 | -22.5 | -0.23% | 02:06:27 | ||
| オーストリア20 | ６月 2018 | 3,407.5 | 3,407.5 | 3,397.5 | +25.0 | +0.74% | 00:36:00 | ||
| WIG20 | ６月 2018 | 2,328.0 | 2,341.5 | 2,305.5 | +15.0 | +0.65% | 23:50:09 | ||
| オランダ25 | ５月2018 | 542.70 | 548.17 | 542.67 | -4.20 | -0.77% | 02:07:45 | ||
| ハンガリー14 | 12月 2018 | 38,460.0 | 38,590.0 | 38,410.0 | -90.0 | -0.23% | 00:06:00 | ||
| RTS | ６月 2018 | 114,830 | 114,950 | 114,420 | +90 | +0.08% | 01:52:00 | ||
| ノルウェー25 | ５月2018 | 784.65 | 789.20 | 782.85 | +2.23 | +0.29% | 23:14:59 | ||
| スウェーデン30 | ５月2018 | 1,541.50 | 1,549.00 | 1,539.12 | +3.75 | +0.24% | 00:24:00 | ||
| ギリシャ20 | ５月2018 | 2,187.75 | 2,189.88 | 2,162.50 | +17.25 | +0.79% | 23:19:58 | ||
| iBovespa | ６月 2018 | 86,190 | 86,710 | 86,000 | -65 | -0.08% | 02:07:28 | ||
| メキシコ35 | ６月 2018 | 49,267.0 | 49,425.0 | 49,045.0 | +156.0 | +0.32% | 18/04 | ||
| 香港40 | ４月2018 | 30,542.5 | 30,790.0 | 30,449.0 | +229.5 | +0.76% | 02:00:05 | ||
| 中国H株指数先物 | ４月2018 | 12,148.00 | 12,264.00 | 12,120.00 | -114.00 | -0.93% | 01:51:00 | ||
| CSI 300 | ４月2018 | 3,811.00 | 3,830.00 | 3,765.60 | +44.40 | +1.18% | 19/04 | ||
| China A50 | ４月2018 | 12,321.50 | 12,434.00 | 12,231.50 | +124.00 | +1.02% | 02:06:55 | ||
| オーストラリア200 | ６月 2018 | 5,835.5 | 5,885.5 | 5,835.5 | -27.0 | -0.46% | 02:07:34 | ||
| シンガポールMSCI | ６月 2018 | 404.23 | 406.02 | 401.50 | +3.68 | +0.92% | 19/04 | ||
| インド50 | ４月2018 | 10,539.75 | 10,598.50 | 10,530.25 | -11.20 | -0.11% | 02:06:07 | ||
| Bank NIFTY | ４月2018 | 25,175.00 | 25,199.90 | 25,041.45 | +50.15 | +0.20% | 19/04 | ||
| KOSPI 200 | ６月 2018 | 320.15 | 321.20 | 319.20 | +1.40 | +0.44% | 19/04 | ||
| MSCI Taiwan | ４月2018 | 401.50 | 409.20 | 399.90 | -7.70 | -1.88% | 01:56:00 | ||
| TAIEX | ５月2018 | 10,878.00 | 10,968.00 | 10,849.00 | -89.00 | -0.81% | 01:52:00 | ||
| FTSE/JSE 40 | ６月 2018 | 51,315 | 52,015 | 51,012 | -232 | -0.45% | 00:30:10 | ||
| ドイツテック30 | ６月 2018 | 2,635.00 | 2,675.00 | 2,631.00 | -32.00 | -1.20% | 02:06:11 |
米国先物市場相場
Indices Futures prices as of April 19th, 2018 - 11:52 CDT
| 名前 | 月 | 現在値 | 前日比 | 始値 | 高値 | 安値 | 時間 | チャート | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2686.50 | -23.25 | 2711.75 | 2713.25 | 2684.25 | 11:42 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6771.25 | -72.25 | 6855.25 | 6866.25 | 6756.50 | 11:42 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24582 | -151 | 24742 | 24781 | 24558 | 11:42 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1576.00 | -11.70 | 1590.10 | 1591.00 | 1574.60 | 11:41 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1911.10 | -12.90 | 1926.50 | 1929.00 | 1910.20 | 11:41 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2687.00 | -22.70 | 2711.10 | 2711.10 | 2684.50 | 11:23 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 975.50s | +2.60 | 0.00 | 975.50 | 975.50 | 04/18/18 | Q / C / O | |
| CBOE S&P 500 VIX | May 18 | 16.870 | +0.445 | 16.250 | 17.150 | 16.250 | 11:42 | Q / C / O | |
| Dax Index | Jun 18 | 12554.5 | -52.0 | 12606.5 | 12630.5 | 12541.0 | 11:33 | Q / C / O | |
| Euro Stoxx 50 | Jun 18 | 3404.0 | -14.0 | 3418.0 | 3423.0 | 3403.0 | 11:33 | Q / C / O |
EUREX先物市場相場
| 指数 | 月 | 現在値 | 高値 | 安値 | 前日比 | 前日比% | 時間 | |
|---|---|---|---|---|---|---|---|---|
| 独30 | ６月 2018 | 12,560.5 | 12,630.5 | 12,541.0 | -46.0 | -0.36% | 01:52:00 | |
| DAX Price Index Dividend | 12月 2018 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 19/04 | |
| DivDAX | ６月 2018 | 168.85 | 168.85 | 168.85 | +2.85 | +1.72% | 17/04 | |
| DivDAX Dividend | 12月 2018 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 19/04 | |
| STOXX (FXXE) | ６月 2018 | 379.80 | 379.90 | 379.50 | +0.10 | +0.03% | 00:39:00 | |
| 欧州株式50 | ６月 2018 | 3,406.0 | 3,423.0 | 3,403.0 | -12.0 | -0.35% | 01:52:00 | |
| STOXX50 (FSTX) | ６月 2018 | 2,988.00 | 3,008.00 | 2,986.00 | -15.00 | -0.50% | 01:49:00 | |
| STOXX50 Dividend | 12月 2018 | 126.20 | 126.20 | 126.10 | -0.10 | -0.08% | 00:29:00 | |
| STOXX50 ex Financials | ６月 2018 | 1,738.50 | 1,740.50 | 1,731.00 | 0.00 | 0.00% | 06/04 | |
| STOXX600 | ６月 2018 | 375.80 | 377.10 | 375.60 | -0.60 | -0.16% | 01:49:00 | |
| STOXX600 Auto&Parts | ６月 2018 | 625.00 | 625.60 | 622.40 | +1.40 | +0.22% | 00:49:00 | |
| STOXX600 Banks | ６月 2018 | 174.90 | 174.90 | 173.10 | +1.70 | +0.98% | 01:12:00 | |
| STOXX600 Basic Resources | ６月 2018 | 478.70 | 483.30 | 476.40 | +0.20 | +0.04% | 00:44:00 | |
| STOXX600 Chemicals | ６月 2018 | 901.00 | 902.60 | 901.00 | -2.80 | -0.31% | 22:58:00 | |
| STOXX600 Cons&Mat | ６月 2018 | 438.10 | 438.80 | 437.80 | +1.10 | +0.25% | 00:29:00 | |
| STOXX600 Financial Serv | ６月 2018 | 490.30 | 490.50 | 486.10 | +3.60 | +0.74% | 00:29:00 | |
| STOXX600 Food&Beverage | ６月 2018 | 621.30 | 624.60 | 621.30 | -2.00 | -0.32% | 00:11:00 | |
| STOXX600 Health Care | ６月 2018 | 687.00 | 689.70 | 685.60 | -3.90 | -0.56% | 00:44:00 | |
| STOXX600 Ind Gd&Ser | ６月 2018 | 524.80 | 525.70 | 524.00 | +3.40 | +0.65% | 00:30:00 | |
| STOXX600 Insurance | ６月 2018 | 287.60 | 287.60 | 286.30 | +1.00 | +0.35% | 00:35:00 | |
| STOXX600 Insurance Div | 12月 2018 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 19/04 | |
| STOXX600 Media | ６月 2018 | 267.80 | 268.00 | 264.70 | +5.20 | +1.98% | 00:29:00 | |
| STOXX600 Oil&Gas | ６月 2018 | 325.90 | 327.50 | 323.10 | +3.20 | +0.99% | 01:39:00 | |
| STOXX600 Oil&Gas Div | 12月 2018 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 19/04 | |
| STOXX600 RE | ６月 2018 | 172.60 | 173.40 | 172.50 | -0.60 | -0.35% | 00:30:00 | |
| STOXX600 Retail | ６月 2018 | 298.00 | 298.00 | 297.50 | -0.40 | -0.13% | 00:29:00 | |
| STOXX600 Technology | ６月 2018 | 433.60 | 439.40 | 433.60 | -6.10 | -1.39% | 00:29:00 | |
| STOXX600 Telecom | ６月 2018 | 260.80 | 261.70 | 260.30 | -0.10 | -0.04% | 00:29:00 | |
| STOXX600 Telecom Div | 12月 2018 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 19/04 | |
| STOXX600 Trvl&Lei | ６月 2018 | 252.40 | 252.40 | 252.40 | +1.30 | +0.52% | 19/04 | |
| STOXX600 Utilities | ６月 2018 | 285.70 | 286.60 | 285.50 | -1.40 | -0.49% | 00:58:00 | |
| STOXX600 Utilities Div | 12月 2018 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 19/04 | |
| STOXX Banks | ６月 2018 | 126.70 | 127.00 | 125.90 | +0.60 | +0.48% | 01:49:00 | |
| STOXX Banks Dividend | 12月 2018 | 5.06 | 5.06 | 5.06 | 0.00 | 0.00% | 19/04 | |
| STOXX Basic Resources | ６月 2018 | 277.80 | 278.80 | 277.20 | +1.00 | +0.36% | 00:33:00 | |
| STOXX Chemicals | ６月 2018 | 1,046.80 | 1,049.50 | 1,046.80 | -2.40 | -0.23% | 00:30:00 | |
| STOXX Cons&Materials | ６月 2018 | 436.60 | 436.60 | 436.60 | +1.00 | +0.23% | 22:36:00 | |
| STOXX Financial Services | ６月 2018 | 443.50 | 443.50 | 443.50 | +0.00 | +0.00% | 16/04 | |
| STOXX Food&Beverage | ６月 2018 | 577.40 | 577.40 | 577.40 | -3.90 | -0.67% | 00:35:00 | |
| STOXX Health Care | ６月 2018 | 779.30 | 781.50 | 779.30 | -4.60 | -0.59% | 22:52:00 | |
| STOXX Ind Gds&Ser | ６月 2018 | 819.40 | 819.40 | 818.80 | +4.30 | +0.53% | 22:25:00 | |
| STOXX Insurance | ６月 2018 | 266.80 | 266.80 | 265.00 | +1.00 | +0.38% | 00:31:00 | |
| STOXX Insurance Dividend | 12月 2018 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 19/04 | |
| STOXX Large | ６月 2018 | 380.70 | 380.70 | 380.70 | 0.00 | 0.00% | 18/04 | |
| STOXX Large200 | ６月 2018 | 374.10 | 374.30 | 373.90 | -0.20 | -0.05% | 22:22:00 | |
| STOXX Media | ６月 2018 | 218.70 | 218.70 | 218.60 | +5.40 | +2.53% | 23:16:00 | |
| STOXX Mid | ６月 2018 | 456.70 | 456.70 | 455.80 | +1.70 | +0.37% | 00:29:00 | |
| STOXX Mid200 | ６月 2018 | 473.30 | 473.90 | 472.70 | +1.00 | +0.21% | 22:40:00 | |
| STOXX Oil&Gas | ６月 2018 | 332.30 | 332.70 | 329.30 | +3.00 | +0.91% | 00:29:00 | |
| STOXX Oil&Gas Dividend | 12月 2018 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 19/04 | |
| STOXX Per&Hou Goods | ６月 2018 | 846.60 | 847.30 | 845.40 | +0.00 | +0.00% | 18/04 | |
| STOXX RE | ６月 2018 | 235.50 | 236.30 | 235.50 | -2.10 | -0.88% | 00:28:00 | |
| STOXX Retail | ６月 2018 | 474.30 | 474.30 | 474.30 | 0.00 | 0.00% | 17/04 | |
| STOXX Select Div30 (FD3D) | 12月 2018 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 19/04 | |
| STOXX Select Div30 (FEDV) | ６月 2018 | 2,029.50 | 2,029.50 | 2,023.50 | +5.50 | +0.27% | 00:27:00 | |
| STOXX Small | ６月 2018 | 261.40 | 262.00 | 261.30 | -0.10 | -0.04% | 00:29:00 | |
| STOXX Small200 | ６月 2018 | 294.50 | 294.60 | 293.90 | +1.00 | +0.34% | 19/04 | |
| STOXX Technology | ６月 2018 | 488.50 | 488.50 | 488.50 | -9.30 | -1.87% | 00:14:00 | |
| STOXX Telecom Div | 12月 2018 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 19/04 | |
| STOXX Telecommunications | ６月 2018 | 295.00 | 295.70 | 294.90 | +0.10 | +0.03% | 00:27:00 | |
| STOXX Travel&Leisure | ６月 2018 | 207.00 | 207.00 | 207.00 | 0.00 | 0.00% | 17/04 | |
| STOXX Utilities | ６月 2018 | 279.40 | 280.00 | 278.80 | -0.50 | -0.18% | 00:16:00 | |
| STOXX Utilities Dividend | 12月 2018 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 19/04 | |
| STOXX600 Per&Hou Gds | ６月 2018 | 793.00 | 806.90 | 792.90 | -17.40 | -2.15% | 00:14:00 | |
| STOXX Automobiles&Parts | ６月 2018 | 596.10 | 596.80 | 594.70 | +0.60 | +0.10% | 00:22:00 | |
| iShares DAX | ６月 2018 | 107.97 | 107.97 | 107.97 | 0.00 | 0.00% | 19/04 | |
| ドイツ中型株50 | ６月 2018 | 25,988.00 | 26,168.00 | 25,979.00 | -45.00 | -0.17% | 00:38:00 | |
| MSCI Japan | ６月 2018 | 6,705.00 | 6,705.00 | 6,705.00 | 0.00 | 0.00% | 15:56:00 | |
| MSCI Russia | ６月 2018 | 613.20 | 613.20 | 613.20 | +4.10 | +0.67% | 19/04 | |
| OMXH25 | ６月 2018 | 4,058.20 | 4,058.20 | 4,038.00 | +34.00 | +0.84% | 00:24:00 | |
| RDX USD | ６月 2018 | 1,396.00 | 1,428.00 | 1,396.00 | +0.50 | +0.04% | 00:23:00 | |
| BSE Sensex | ４月2018 | 33,370.00 | 33,370.00 | 33,370.00 | 0.00 | 0.00% | 01/01 | |
| SLI Swiss Leader | ６月 2018 | 1,442.20 | 1,442.20 | 1,442.20 | +2.90 | +0.20% | 19/04 | |
| スイス20 | ６月 2018 | 8,734.0 | 8,804.0 | 8,723.0 | -19.0 | -0.22% | 01:51:00 | |
| SMI Dividend | 12月 2018 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 01/02 | |
| SMIM | ６月 2018 | 2,527.00 | 2,537.00 | 2,523.00 | -2.00 | -0.08% | 00:15:00 | |
| ドイツテック30 | ６月 2018 | 2,635.00 | 2,675.00 | 2,631.00 | -29.50 | -1.11% | 00:24:00 | |
| VSTOXX Mini | ５月2018 | 15.35 | 15.65 | 14.35 | +0.75 | +5.14% | 01:43:00 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
免責条項: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
