日经225指数期货

🏛️ 新加坡 →
45,055.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26,015.00 26,050.00 26,015.00 26,020.00 0.0M
2022-12-29 26,730.00 26,730.00 25,940.00 26,000.00 0.0M
2022-12-28 26,190.00 26,205.00 26,140.00 26,255.00 0.0M
2022-12-27 26,415.00 26,530.00 26,370.00 26,385.00 0.0M
2022-12-26 26,265.00 26,355.00 26,240.00 26,385.00 0.0M
2022-12-25 26,270.00 26,270.00 26,270.00 26,270.00 0.0M
2022-12-23 26,435.00 26,445.00 26,160.00 26,180.00 0.0M
2022-12-22 26,280.00 26,545.00 26,280.00 26,460.00 0.0M
2022-12-21 26,440.00 26,560.00 26,255.00 26,345.00 0.0M
2022-12-20 27,200.00 27,300.00 26,430.00 26,540.00 0.0M
2022-12-19 27,255.00 27,255.00 27,160.00 27,240.00 0.0M
2022-12-16 27,495.00 27,495.00 27,495.00 27,495.00 0.0M
2022-12-15 28,080.00 28,080.00 28,080.00 27,990.00 0.0M
2022-12-14 28,220.00 28,220.00 27,925.00 28,105.00 0.0M
2022-12-13 27,900.00 27,925.00 27,865.00 27,915.00 0.0M
2022-12-12 27,805.00 27,805.00 27,785.00 27,790.00 0.0M
2022-12-09 27,830.00 27,920.00 27,825.00 27,870.00 0.0M
2022-12-08 27,670.00 27,720.00 27,415.00 27,560.00 0.0M
2022-12-07 27,865.00 27,910.00 27,550.00 27,680.00 0.0M
2022-12-06 27,860.00 27,945.00 27,630.00 27,855.00 0.0M
2022-12-05 27,765.00 27,860.00 27,485.00 27,845.00 0.0M
2022-12-04 27,635.00 27,810.00 27,630.00 27,780.00 0.0M
2022-12-02 28,230.00 28,260.00 27,660.00 27,760.00 0.0M
2022-12-01 28,035.00 28,510.00 27,970.00 28,245.00 0.0M
2022-11-30 28,060.00 28,120.00 27,805.00 28,050.00 0.0M
2022-11-29 28,180.00 28,305.00 27,905.00 28,050.00 0.0M
2022-11-28 28,335.00 28,390.00 28,040.00 28,180.00 0.0M
2022-11-27 28,270.00 28,270.00 28,220.00 28,230.00 0.0M
2022-11-25 28,370.00 28,415.00 28,250.00 28,330.00 0.0M
2022-11-24 28,370.00 28,505.00 28,295.00 28,355.00 0.0M
2022-11-23 28,085.00 28,410.00 28,045.00 28,360.00 0.0M
2022-11-22 27,945.00 28,200.00 27,915.00 28,100.00 0.0M
2022-11-21 27,870.00 28,020.00 27,840.00 27,960.00 0.0M
2022-11-20 27,925.00 27,985.00 27,915.00 27,955.00 0.0M
2022-11-18 28,005.00 28,050.00 27,780.00 27,890.00 0.0M
2022-11-17 28,050.00 28,105.00 27,885.00 28,000.00 0.0M
2022-11-16 28,040.00 28,215.00 27,730.00 28,040.00 0.0M
2022-11-15 27,970.00 28,165.00 27,885.00 28,040.00 0.0M
2022-11-14 28,255.00 28,300.00 27,935.00 27,965.00 0.0M
2022-11-13 28,085.00 28,180.00 28,065.00 28,175.00 0.0M
2022-11-11 27,375.00 28,330.00 27,365.00 28,245.00 0.0M
2022-11-10 27,450.00 27,450.00 27,450.00 27,450.00 0.0M
2022-11-09 27,660.00 27,660.00 27,660.00 27,660.00 0.0M
2022-11-08 27,890.00 27,890.00 27,890.00 27,890.00 0.0M
2022-11-07 27,555.00 27,555.00 27,555.00 27,555.00 0.0M
2022-11-04 27,105.00 27,105.00 27,105.00 27,185.00 0.0M
2022-11-03 27,360.00 27,360.00 27,360.00 27,360.00 0.0M
2022-11-02 27,650.00 27,650.00 27,650.00 27,650.00 0.0M
2022-11-01 27,625.00 27,625.00 27,625.00 27,700.00 0.0M
2022-10-31 27,300.00 27,600.00 27,300.00 27,560.00 0.0M
2022-10-28 27,255.00 27,255.00 27,010.00 27,015.00 0.0M
2022-10-27 27,305.00 27,305.00 27,305.00 27,305.00 0.0M
2022-10-26 27,570.00 27,570.00 27,565.00 27,440.00 0.0M
2022-10-25 27,265.00 27,265.00 27,265.00 27,265.00 0.0M
2022-10-24 26,965.00 26,965.00 26,965.00 26,965.00 0.0M
2022-10-21 26,905.00 26,905.00 26,905.00 26,905.00 0.0M
2022-10-20 26,900.00 26,900.00 26,900.00 27,000.00 0.0M
2022-10-19 27,345.00 27,345.00 27,315.00 27,230.00 0.0M
2022-10-18 27,195.00 27,195.00 27,195.00 27,195.00 0.0M
2022-10-17 26,730.00 26,730.00 26,730.00 26,730.00 0.0M
2022-10-14 26,200.00 26,200.00 26,200.00 27,060.00 0.0M
2022-10-13 26,255.00 26,255.00 26,255.00 26,255.00 0.0M
2022-10-12 26,390.00 26,390.00 26,390.00 26,390.00 0.0M
2022-10-11 26,425.00 26,425.00 26,425.00 26,425.00 0.0M
2022-10-10 27,130.00 27,130.00 27,130.00 26,615.00 0.0M
2022-10-07 27,110.00 27,110.00 27,110.00 27,110.00 0.0M
2022-10-06 26,935.00 27,395.00 26,935.00 27,300.00 0.0M
2022-10-05 27,155.00 27,155.00 27,155.00 27,090.00 0.0M
2022-10-04 26,535.00 26,540.00 26,535.00 26,920.00 0.0M
2022-10-03 26,235.00 26,235.00 26,235.00 26,235.00 0.0M
2022-09-30 26,010.00 26,010.00 26,010.00 26,010.00 0.0M
2022-09-29 26,390.00 26,390.00 26,390.00 26,330.00 0.0M
2022-09-28 25,930.00 25,930.00 25,930.00 25,930.00 0.0M
2022-09-27 26,345.00 26,425.00 26,345.00 26,320.00 0.0M
2022-09-26 26,395.00 26,400.00 26,370.00 26,205.00 0.0M
2022-09-23 27,100.00 27,100.00 26,710.00 26,740.00 0.0M
2022-09-22 26,850.00 26,850.00 26,850.00 27,030.00 0.0M
2022-09-21 27,105.00 27,105.00 27,105.00 27,125.00 0.0M
2022-09-20 27,455.00 27,455.00 27,455.00 27,455.00 0.0M
2022-09-19 27,265.00 27,265.00 27,265.00 27,260.00 0.0M
2022-09-16 27,365.00 27,365.00 27,365.00 27,365.00 0.0M
2022-09-15 27,695.00 27,695.00 27,650.00 27,685.00 0.0M
2022-09-14 28,355.00 28,355.00 27,560.00 27,650.00 0.0M
2022-09-13 28,325.00 28,345.00 28,325.00 28,405.00 0.0M
2022-09-12 28,365.00 28,390.00 28,280.00 28,265.00 0.0M
2022-09-09 27,865.00 27,865.00 27,860.00 28,000.00 0.0M
2022-09-08 27,500.00 28,085.00 27,465.00 28,050.00 0.0M
2022-09-07 27,620.00 27,765.00 27,260.00 27,505.00 0.0M
2022-09-06 27,650.00 27,815.00 27,560.00 27,625.00 0.0M
2022-09-05 27,700.00 27,905.00 27,460.00 27,635.00 0.0M
2022-09-04 27,510.00 27,580.00 27,495.00 27,575.00 0.0M
2022-09-02 27,645.00 27,815.00 27,550.00 27,675.00 0.0M
2022-09-01 28,070.00 28,085.00 27,585.00 27,625.00 0.0M
2022-08-31 28,190.00 28,340.00 27,850.00 28,075.00 0.0M
2022-08-30 27,925.00 28,225.00 27,885.00 28,205.00 0.0M
2022-08-29 28,645.00 28,750.00 27,765.00 27,920.00 0.0M
2022-08-28 27,965.00 27,970.00 27,840.00 27,890.00 0.0M
2022-08-26 28,595.00 28,790.00 28,455.00 28,640.00 0.0M
2022-08-25 28,300.00 28,600.00 28,250.00 28,570.00 0.0M
2022-08-24 28,370.00 28,575.00 28,260.00 28,300.00 0.0M
2022-08-23 28,715.00 28,740.00 28,375.00 28,380.00 0.0M
2022-08-22 28,885.00 28,925.00 28,550.00 28,730.00 0.0M
2022-08-21 28,650.00 28,670.00 28,565.00 28,595.00 0.0M
2022-08-19 28,905.00 29,135.00 28,880.00 28,925.00 0.0M
2022-08-18 29,150.00 29,190.00 28,830.00 28,930.00 0.0M
2022-08-17 28,850.00 29,225.00 28,780.00 29,175.00 0.0M
2022-08-16 28,855.00 28,925.00 28,620.00 28,855.00 0.0M
2022-08-15 28,515.00 28,895.00 28,505.00 28,860.00 0.0M
2022-08-14 28,710.00 28,745.00 28,645.00 28,645.00 0.0M
2022-08-12 28,170.00 28,560.00 28,035.00 28,520.00 0.0M
2022-08-11 27,820.00 28,185.00 27,785.00 28,155.00 0.0M
2022-08-10 27,750.00 27,755.00 27,750.00 27,810.00 0.0M
2022-08-09 27,980.00 27,980.00 27,980.00 27,980.00 0.0M
2022-08-08 28,260.00 28,260.00 28,260.00 28,260.00 0.0M
2022-08-05 28,175.00 28,175.00 28,170.00 28,185.00 0.0M
2022-08-04 27,970.00 27,970.00 27,970.00 27,970.00 0.0M
2022-08-03 27,730.00 27,730.00 27,730.00 27,730.00 0.0M
2022-08-02 27,685.00 27,685.00 27,685.00 27,685.00 0.0M
2022-08-01 28,010.00 28,010.00 28,010.00 28,010.00 0.0M
2022-07-29 27,765.00 27,765.00 27,765.00 27,765.00 0.0M
2022-07-28 27,835.00 27,835.00 27,835.00 27,835.00 0.0M
2022-07-27 27,775.00 27,775.00 27,775.00 27,775.00 0.0M
2022-07-26 27,680.00 27,680.00 27,680.00 27,680.00 0.0M
2022-07-25 27,715.00 27,715.00 27,715.00 27,715.00 0.0M
2022-07-22 27,755.00 27,755.00 27,755.00 27,920.00 0.0M
2022-07-21 27,800.00 27,800.00 27,800.00 27,800.00 0.0M
2022-07-20 27,695.00 27,695.00 27,695.00 27,695.00 0.0M
2022-07-19 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2022-07-18 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2022-07-15 26,775.00 26,775.00 26,775.00 26,775.00 0.0M
2022-07-14 26,715.00 26,715.00 26,715.00 26,715.00 0.0M
2022-07-13 26,450.00 26,450.00 26,450.00 26,450.00 0.0M
2022-07-12 26,305.00 26,305.00 26,305.00 26,305.00 0.0M
2022-07-11 26,885.00 27,020.00 26,885.00 26,675.00 0.0M
2022-07-08 26,600.00 26,600.00 26,600.00 26,635.00 0.0M
2022-07-07 26,265.00 26,490.00 26,265.00 26,515.00 0.0M
2022-07-06 26,130.00 26,130.00 26,130.00 26,040.00 0.0M
2022-07-05 26,365.00 26,365.00 26,365.00 26,365.00 0.0M
2022-07-04 26,210.00 26,210.00 26,210.00 26,210.00 0.0M
2022-07-01 25,860.00 25,860.00 25,860.00 25,860.00 0.0M
2022-06-30 26,330.00 26,330.00 26,330.00 26,330.00 0.0M
2022-06-29 26,705.00 26,705.00 26,705.00 26,705.00 0.0M
2022-06-28 27,095.00 27,095.00 27,095.00 27,095.00 0.0M
2022-06-27 26,790.00 26,790.00 26,790.00 26,790.00 0.0M
2022-06-24 26,505.00 26,505.00 26,505.00 26,505.00 0.0M
2022-06-23 26,050.00 26,125.00 26,050.00 26,135.00 0.0M
2022-06-22 26,360.00 26,400.00 26,360.00 26,120.00 0.0M
2022-06-21 26,230.00 26,235.00 26,180.00 26,245.00 0.0M
2022-06-20 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2022-06-17 25,900.00 25,910.00 25,645.00 25,795.00 0.0M
2022-06-16 26,815.00 26,815.00 26,815.00 26,440.00 0.0M
2022-06-15 26,465.00 26,465.00 26,410.00 26,300.00 0.0M
2022-06-14 26,675.00 26,675.00 26,675.00 26,675.00 0.0M
2022-06-13 27,105.00 27,105.00 27,105.00 26,855.00 0.0M
2022-06-10 27,970.00 27,970.00 27,970.00 27,865.00 0.0M
2022-06-09 28,205.00 28,395.00 28,105.00 28,285.00 0.0M
2022-06-08 28,005.00 28,240.00 27,880.00 28,210.00 0.0M
2022-06-07 27,915.00 28,125.00 27,865.00 28,045.00 0.0M
2022-06-06 27,800.00 27,985.00 27,510.00 27,935.00 0.0M
2022-06-05 27,580.00 27,635.00 27,555.00 27,565.00 0.0M
2022-06-03 27,465.00 27,800.00 27,410.00 27,795.00 0.0M
2022-06-02 27,520.00 27,615.00 27,255.00 27,465.00 0.0M
2022-06-01 27,240.00 27,520.00 27,135.00 27,485.00 0.0M
2022-05-31 27,370.00 27,475.00 27,235.00 27,285.00 0.0M
2022-05-30 26,840.00 27,415.00 26,830.00 27,385.00 0.0M
2022-05-29 27,200.00 27,240.00 27,140.00 27,140.00 0.0M
2022-05-27 26,645.00 27,025.00 26,585.00 26,820.00 0.0M
2022-05-26 26,720.00 26,910.00 26,490.00 26,635.00 0.0M
2022-05-25 26,740.00 26,840.00 26,515.00 26,675.00 0.0M
2022-05-24 27,050.00 27,145.00 26,730.00 26,765.00 0.0M
2022-05-23 26,705.00 27,085.00 26,365.00 27,045.00 0.0M
2022-05-22 26,925.00 27,020.00 26,910.00 27,005.00 0.0M
2022-05-20 26,335.00 26,800.00 26,075.00 26,720.00 0.0M
2022-05-19 26,870.00 26,930.00 26,115.00 26,340.00 0.0M
2022-05-18 26,630.00 27,055.00 26,625.00 26,845.00 0.0M
2022-05-17 26,490.00 26,710.00 26,425.00 26,610.00 0.0M
2022-05-16 26,350.00 26,870.00 26,270.00 26,490.00 0.0M
2022-05-15 26,760.00 26,870.00 26,760.00 26,835.00 0.0M
2022-05-13 25,745.00 26,475.00 25,535.00 26,340.00 0.0M
2022-05-12 26,005.00 26,020.00 25,860.00 25,700.00 0.0M
2022-05-11 26,200.00 26,200.00 26,200.00 26,255.00 0.0M
2022-05-10 26,120.00 26,125.00 26,120.00 26,260.00 0.0M
2022-05-09 26,930.00 26,930.00 26,915.00 26,395.00 0.0M
2022-05-06 27,000.00 27,185.00 27,000.00 27,105.00 0.0M
2022-05-05 27,375.00 27,375.00 27,375.00 27,375.00 0.0M
2022-05-04 27,095.00 27,095.00 27,095.00 27,095.00 0.0M
2022-05-03 26,915.00 26,915.00 26,915.00 26,915.00 0.0M
2022-05-02 26,810.00 26,810.00 26,810.00 26,810.00 0.0M
2022-04-29 27,365.00 27,365.00 27,365.00 27,365.00 0.0M
2022-04-28 26,520.00 26,520.00 26,520.00 26,865.00 0.0M
2022-04-27 26,145.00 26,380.00 26,135.00 26,390.00 0.0M
2022-04-26 26,650.00 26,650.00 26,650.00 26,650.00 0.0M
2022-04-25 27,070.00 27,195.00 26,500.00 26,540.00 0.0M
2022-04-22 27,635.00 27,670.00 27,130.00 27,100.00 0.0M
2022-04-21 27,245.00 27,500.00 27,245.00 27,520.00 0.0M
2022-04-20 27,180.00 27,180.00 27,180.00 27,180.00 0.0M
2022-04-19 27,050.00 27,050.00 27,050.00 27,050.00 0.0M
2022-04-18 26,755.00 26,755.00 26,755.00 26,755.00 0.0M
2022-04-15 27,020.00 27,095.00 27,020.00 27,095.00 0.0M
2022-04-14 24,300.00 26,880.00 24,300.00 27,195.00 0.0M
2022-04-13 26,595.00 26,790.00 26,595.00 26,880.00 0.0M
2022-04-12 26,370.00 26,405.00 26,310.00 26,325.00 0.0M
2022-04-11 27,170.00 27,170.00 27,040.00 26,825.00 0.0M
2022-04-08 27,040.00 27,040.00 27,040.00 27,040.00 0.0M
2022-04-07 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2022-04-06 27,430.00 27,430.00 27,430.00 27,430.00 0.0M
2022-04-05 27,810.00 27,810.00 27,810.00 27,810.00 0.0M
2022-04-04 27,755.00 27,755.00 27,660.00 27,795.00 0.0M
2022-04-01 27,860.00 27,860.00 27,740.00 27,670.00 0.0M
2022-03-31 27,795.00 27,795.00 27,795.00 27,795.00 0.0M
2022-03-30 28,005.00 28,005.00 28,005.00 28,005.00 0.0M
2022-03-29 27,900.00 27,910.00 27,900.00 27,920.00 0.0M