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
2023-12-29 33,430.00 33,430.00 33,410.00 33,435.00 0.0M
2023-12-28 33,510.00 33,510.00 33,510.00 33,510.00 0.0M
2023-12-27 33,550.00 33,550.00 33,550.00 33,625.00 0.0M
2023-12-26 33,245.00 33,285.00 33,145.00 33,240.00 0.0M
2023-12-25 33,220.00 33,220.00 33,220.00 33,220.00 0.0M
2023-12-22 33,185.00 33,190.00 33,185.00 33,080.00 0.0M
2023-12-21 33,525.00 33,525.00 33,525.00 33,135.00 0.0M
2023-12-20 33,630.00 33,630.00 33,630.00 33,630.00 0.0M
2023-12-19 33,155.00 33,155.00 33,155.00 33,155.00 0.0M
2023-12-18 32,715.00 32,715.00 32,715.00 32,715.00 0.0M
2023-12-15 32,535.00 32,925.00 32,535.00 32,910.00 0.0M
2023-12-14 32,450.00 32,450.00 32,450.00 32,550.00 0.0M
2023-12-13 32,840.00 32,840.00 32,840.00 32,840.00 0.0M
2023-12-12 32,765.00 33,165.00 32,765.00 32,735.00 0.0M
2023-12-11 32,795.00 32,795.00 32,760.00 32,740.00 0.0M
2023-12-08 32,380.00 32,525.00 32,305.00 32,220.00 0.0M
2023-12-07 33,405.00 33,465.00 32,795.00 32,905.00 0.0M
2023-12-06 32,740.00 33,450.00 32,690.00 33,415.00 0.0M
2023-12-05 33,145.00 33,175.00 32,715.00 32,775.00 0.0M
2023-12-04 33,420.00 33,490.00 33,015.00 33,135.00 0.0M
2023-12-01 33,475.00 33,585.00 33,370.00 33,415.00 0.0M
2023-11-30 33,310.00 33,505.00 33,155.00 33,475.00 0.0M
2023-11-29 33,395.00 33,525.00 33,170.00 33,285.00 0.0M
2023-11-28 33,435.00 33,620.00 33,300.00 33,380.00 0.0M
2023-11-27 33,625.00 33,815.00 33,395.00 33,430.00 0.0M
2023-11-24 33,720.00 33,830.00 33,595.00 33,600.00 0.0M
2023-11-23 33,435.00 33,770.00 33,425.00 33,710.00 0.0M
2023-11-22 33,340.00 33,600.00 33,105.00 33,435.00 0.0M
2023-11-21 33,340.00 33,470.00 33,185.00 33,355.00 0.0M
2023-11-20 33,595.00 33,860.00 33,315.00 33,335.00 0.0M
2023-11-17 33,435.00 33,610.00 33,205.00 33,590.00 0.0M
2023-11-16 33,490.00 33,620.00 33,225.00 33,425.00 0.0M
2023-11-15 32,710.00 33,565.00 32,680.00 33,460.00 0.0M
2023-11-14 32,595.00 32,860.00 32,575.00 32,690.00 0.0M
2023-11-13 32,595.00 33,000.00 32,425.00 32,590.00 0.0M
2023-11-10 32,660.00 32,875.00 32,245.00 32,575.00 0.0M
2023-11-09 32,560.00 32,560.00 32,560.00 32,560.00 0.0M
2023-11-08 32,150.00 32,150.00 32,150.00 32,150.00 0.0M
2023-11-07 32,275.00 32,275.00 32,275.00 32,275.00 0.0M
2023-11-06 32,670.00 32,670.00 32,620.00 32,710.00 0.0M
2023-11-03 32,375.00 32,375.00 32,375.00 32,375.00 0.0M
2023-11-02 31,885.00 31,885.00 31,885.00 31,885.00 0.0M
2023-11-01 31,350.00 31,530.00 31,350.00 31,610.00 0.0M
2023-10-31 30,765.00 30,775.00 30,760.00 30,840.00 0.0M
2023-10-30 30,630.00 30,630.00 30,630.00 30,700.00 0.0M
2023-10-27 31,025.00 31,025.00 31,025.00 31,025.00 0.0M
2023-10-26 30,590.00 30,590.00 30,590.00 30,590.00 0.0M
2023-10-25 31,055.00 31,055.00 31,035.00 31,250.00 0.0M
2023-10-24 31,145.00 31,145.00 31,145.00 31,145.00 0.0M
2023-10-23 31,010.00 31,010.00 31,010.00 31,010.00 0.0M
2023-10-20 31,225.00 31,225.00 31,225.00 31,225.00 0.0M
2023-10-19 31,510.00 31,525.00 31,475.00 31,405.00 0.0M
2023-10-18 31,945.00 31,945.00 31,935.00 32,040.00 0.0M
2023-10-17 32,030.00 32,030.00 32,030.00 32,030.00 0.0M
2023-10-16 31,680.00 31,680.00 31,680.00 31,680.00 0.0M
2023-10-13 32,260.00 32,260.00 32,260.00 32,260.00 0.0M
2023-10-12 32,475.00 32,705.00 32,475.00 32,650.00 0.0M
2023-10-11 31,905.00 31,905.00 31,905.00 31,905.00 0.0M
2023-10-10 31,720.00 31,720.00 31,720.00 31,730.00 0.0M
2023-10-09 31,105.00 31,105.00 31,105.00 31,105.00 0.0M
2023-10-06 30,880.00 30,880.00 30,880.00 31,030.00 0.0M
2023-10-05 31,010.00 31,010.00 31,010.00 31,010.00 0.0M
2023-10-04 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2023-10-03 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2023-10-02 31,810.00 31,810.00 31,810.00 31,810.00 0.0M
2023-09-29 31,740.00 31,740.00 31,715.00 32,015.00 0.0M
2023-09-28 31,855.00 31,855.00 31,855.00 31,855.00 0.0M
2023-09-27 32,150.00 32,150.00 32,150.00 32,150.00 0.0M
2023-09-26 32,090.00 32,090.00 32,090.00 32,090.00 0.0M
2023-09-25 32,240.00 32,490.00 32,240.00 32,485.00 0.0M
2023-09-22 32,240.00 32,240.00 32,240.00 32,255.00 0.0M
2023-09-21 32,400.00 32,400.00 32,400.00 32,400.00 0.0M
2023-09-20 32,985.00 32,985.00 32,985.00 32,880.00 0.0M
2023-09-19 32,990.00 32,990.00 32,945.00 33,040.00 0.0M
2023-09-18 33,060.00 33,060.00 33,060.00 33,045.00 0.0M
2023-09-15 33,290.00 33,290.00 33,290.00 33,290.00 0.0M
2023-09-14 32,980.00 32,980.00 32,980.00 32,980.00 0.0M
2023-09-13 32,455.00 32,455.00 32,455.00 32,455.00 0.0M
2023-09-12 32,620.00 32,620.00 32,620.00 32,620.00 0.0M
2023-09-11 32,275.00 32,275.00 32,275.00 32,275.00 0.0M
2023-09-08 32,425.00 32,425.00 32,425.00 32,425.00 0.0M
2023-09-07 33,200.00 33,330.00 32,970.00 32,980.00 0.0M
2023-09-06 32,940.00 33,290.00 32,825.00 33,230.00 0.0M
2023-09-05 32,970.00 33,095.00 32,785.00 32,985.00 0.0M
2023-09-04 32,655.00 32,985.00 32,610.00 32,980.00 0.0M
2023-09-03 32,750.00 32,790.00 32,715.00 32,785.00 0.0M
2023-09-01 32,615.00 32,845.00 32,395.00 32,655.00 0.0M
2023-08-31 32,295.00 32,700.00 32,195.00 32,600.00 0.0M
2023-08-30 32,215.00 32,565.00 32,145.00 32,285.00 0.0M
2023-08-29 32,175.00 32,485.00 32,100.00 32,220.00 0.0M
2023-08-28 31,570.00 32,210.00 31,560.00 32,175.00 0.0M
2023-08-27 31,940.00 31,975.00 31,905.00 31,915.00 0.0M
2023-08-25 32,215.00 32,270.00 31,545.00 31,585.00 0.0M
2023-08-24 31,960.00 32,290.00 31,825.00 32,210.00 0.0M
2023-08-23 31,905.00 32,025.00 31,690.00 31,965.00 0.0M
2023-08-22 31,545.00 31,940.00 31,525.00 31,915.00 0.0M
2023-08-21 31,440.00 31,765.00 31,265.00 31,525.00 0.0M
2023-08-20 31,500.00 31,565.00 31,490.00 31,550.00 0.0M
2023-08-18 31,655.00 31,780.00 31,230.00 31,450.00 0.0M
2023-08-17 31,790.00 31,905.00 31,285.00 31,665.00 0.0M
2023-08-16 32,220.00 32,225.00 31,700.00 31,795.00 0.0M
2023-08-15 32,135.00 32,390.00 32,065.00 32,250.00 0.0M
2023-08-14 32,630.00 32,660.00 32,015.00 32,110.00 0.0M
2023-08-13 32,480.00 32,500.00 32,455.00 32,470.00 0.0M
2023-08-11 32,485.00 32,810.00 32,465.00 32,610.00 0.0M
2023-08-10 32,265.00 32,575.00 32,010.00 32,550.00 0.0M
2023-08-09 32,225.00 32,350.00 32,225.00 32,235.00 0.0M
2023-08-08 32,390.00 32,390.00 32,260.00 32,315.00 0.0M
2023-08-07 32,080.00 32,080.00 32,080.00 32,345.00 0.0M
2023-08-04 31,955.00 31,955.00 31,955.00 32,175.00 0.0M
2023-08-03 32,240.00 32,240.00 32,210.00 32,195.00 0.0M
2023-08-02 32,640.00 32,640.00 32,640.00 32,640.00 0.0M
2023-08-01 33,365.00 33,365.00 33,365.00 33,425.00 0.0M
2023-07-31 33,380.00 33,385.00 33,355.00 33,275.00 0.0M
2023-07-28 32,495.00 32,510.00 32,470.00 32,800.00 0.0M
2023-07-27 32,875.00 32,895.00 32,840.00 32,935.00 0.0M
2023-07-26 32,705.00 32,705.00 32,705.00 32,620.00 0.0M
2023-07-25 32,655.00 32,655.00 32,655.00 32,655.00 0.0M
2023-07-24 32,750.00 32,750.00 32,750.00 32,625.00 0.0M
2023-07-21 32,295.00 32,295.00 32,295.00 32,295.00 0.0M
2023-07-20 32,440.00 32,440.00 32,440.00 32,440.00 0.0M
2023-07-19 32,950.00 32,950.00 32,950.00 32,990.00 0.0M
2023-07-18 32,400.00 32,400.00 32,400.00 32,400.00 0.0M
2023-07-17 32,420.00 32,420.00 32,420.00 32,235.00 0.0M
2023-07-14 32,420.00 32,420.00 32,420.00 32,355.00 0.0M
2023-07-13 31,900.00 32,565.00 31,845.00 32,580.00 0.0M
2023-07-12 32,150.00 32,300.00 31,890.00 31,955.00 0.0M
2023-07-11 32,325.00 32,360.00 32,180.00 32,250.00 0.0M
2023-07-10 32,355.00 32,595.00 32,335.00 32,165.00 0.0M
2023-07-07 32,680.00 32,680.00 32,380.00 32,460.00 0.0M
2023-07-06 33,050.00 33,125.00 32,880.00 32,740.00 0.0M
2023-07-05 33,280.00 34,205.00 33,165.00 33,335.00 0.0M
2023-07-04 33,650.00 33,715.00 33,600.00 33,335.00 0.0M
2023-07-03 33,280.00 33,675.00 33,280.00 33,675.00 0.0M
2023-06-30 33,280.00 33,280.00 33,060.00 33,205.00 0.0M
2023-06-29 33,140.00 33,455.00 33,140.00 33,200.00 0.0M
2023-06-28 32,545.00 32,960.00 32,495.00 33,155.00 0.0M
2023-06-27 32,550.00 32,625.00 32,530.00 32,585.00 0.0M
2023-06-26 32,595.00 32,825.00 32,495.00 32,670.00 0.0M
2023-06-23 33,155.00 33,230.00 32,665.00 32,695.00 0.0M
2023-06-22 33,660.00 33,660.00 33,480.00 33,195.00 0.0M
2023-06-21 33,425.00 33,425.00 33,385.00 33,580.00 0.0M
2023-06-20 33,355.00 33,355.00 33,355.00 33,355.00 0.0M
2023-06-19 33,820.00 33,820.00 33,615.00 33,425.00 0.0M
2023-06-16 33,315.00 33,660.00 33,215.00 33,660.00 0.0M
2023-06-15 33,550.00 33,695.00 33,430.00 33,430.00 0.0M
2023-06-14 33,300.00 33,300.00 33,300.00 33,575.00 0.0M
2023-06-13 32,560.00 32,925.00 32,540.00 33,060.00 0.0M
2023-06-12 33,460.00 33,460.00 31,945.00 32,435.00 0.0M
2023-06-09 33,470.00 33,470.00 31,600.00 32,210.00 0.0M
2023-06-08 31,905.00 32,090.00 31,410.00 31,710.00 0.0M
2023-06-07 32,390.00 32,715.00 31,840.00 31,905.00 0.0M
2023-06-06 32,300.00 32,570.00 31,930.00 32,415.00 0.0M
2023-06-05 31,605.00 32,315.00 31,575.00 32,260.00 0.0M
2023-06-04 31,975.00 31,975.00 31,895.00 31,900.00 0.0M
2023-06-02 31,175.00 31,585.00 31,160.00 31,585.00 0.0M
2023-06-01 30,860.00 31,200.00 30,640.00 31,145.00 0.0M
2023-05-31 31,365.00 31,445.00 30,785.00 30,860.00 0.0M
2023-05-30 31,315.00 31,395.00 31,065.00 31,395.00 0.0M
2023-05-29 30,980.00 31,665.00 30,930.00 31,270.00 0.0M
2023-05-28 31,575.00 31,665.00 31,575.00 31,615.00 0.0M
2023-05-26 30,870.00 31,110.00 30,715.00 30,955.00 0.0M
2023-05-25 30,615.00 30,910.00 30,405.00 30,830.00 0.0M
2023-05-24 30,865.00 30,905.00 30,545.00 30,625.00 0.0M
2023-05-23 31,020.00 31,360.00 30,825.00 30,875.00 0.0M
2023-05-22 30,900.00 31,095.00 30,670.00 31,030.00 0.0M
2023-05-21 30,770.00 30,785.00 30,715.00 30,725.00 0.0M
2023-05-19 30,575.00 30,955.00 30,570.00 30,905.00 0.0M
2023-05-18 30,060.00 30,670.00 30,040.00 30,585.00 0.0M
2023-05-17 29,830.00 30,140.00 29,800.00 30,055.00 0.0M
2023-05-16 29,680.00 29,925.00 29,635.00 29,835.00 0.0M
2023-05-15 29,420.00 29,675.00 29,400.00 29,660.00 0.0M
2023-05-14 29,555.00 29,585.00 29,540.00 29,550.00 0.0M
2023-05-12 29,075.00 29,435.00 28,960.00 29,415.00 0.0M
2023-05-11 29,130.00 29,130.00 29,130.00 29,130.00 0.0M
2023-05-10 29,145.00 29,145.00 29,145.00 29,145.00 0.0M
2023-05-09 29,250.00 29,250.00 29,250.00 29,250.00 0.0M
2023-05-08 28,960.00 28,960.00 28,960.00 28,960.00 0.0M
2023-05-05 28,790.00 28,790.00 28,790.00 28,790.00 0.0M
2023-05-04 28,745.00 28,745.00 28,745.00 28,745.00 0.0M
2023-05-03 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2023-05-02 29,090.00 29,090.00 29,090.00 29,130.00 0.0M
2023-05-01 29,165.00 29,165.00 29,165.00 29,165.00 0.0M
2023-04-28 28,875.00 28,875.00 28,875.00 28,875.00 0.0M
2023-04-27 28,445.00 28,445.00 28,445.00 28,445.00 0.0M
2023-04-26 28,430.00 28,430.00 28,430.00 28,405.00 0.0M
2023-04-25 28,625.00 28,625.00 28,625.00 28,625.00 0.0M
2023-04-24 28,590.00 28,590.00 28,590.00 28,590.00 0.0M
2023-04-21 28,570.00 28,570.00 28,570.00 28,570.00 0.0M
2023-04-20 28,650.00 28,650.00 28,650.00 28,650.00 0.0M
2023-04-19 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2023-04-18 28,660.00 28,660.00 28,660.00 28,660.00 0.0M
2023-04-17 28,530.00 28,530.00 28,530.00 28,530.00 0.0M
2023-04-14 28,475.00 28,475.00 28,475.00 28,430.00 0.0M
2023-04-13 28,205.00 28,205.00 28,205.00 28,205.00 0.0M
2023-04-12 28,095.00 28,095.00 28,095.00 28,095.00 0.0M
2023-04-11 27,935.00 27,935.00 27,935.00 27,935.00 0.0M
2023-04-10 27,665.00 27,665.00 27,665.00 27,665.00 0.0M
2023-04-07 27,530.00 27,530.00 27,530.00 27,530.00 0.0M
2023-04-06 27,540.00 27,540.00 27,540.00 27,540.00 0.0M
2023-04-05 27,820.00 27,820.00 27,820.00 27,820.00 0.0M
2023-04-04 28,270.00 28,270.00 28,270.00 28,270.00 0.0M
2023-04-03 28,245.00 28,245.00 28,245.00 28,245.00 0.0M
2023-03-31 28,090.00 28,090.00 28,090.00 28,090.00 0.0M
2023-03-30 27,800.00 27,800.00 27,800.00 27,800.00 0.0M
2023-03-29 27,595.00 27,595.00 27,595.00 27,595.00 0.0M
2023-03-28 27,290.00 27,290.00 27,290.00 27,290.00 0.0M
2023-03-27 27,275.00 27,275.00 27,275.00 27,275.00 0.0M
2023-03-24 27,170.00 27,170.00 27,170.00 27,170.00 0.0M
2023-03-23 27,125.00 27,125.00 27,125.00 27,125.00 0.0M
2023-03-22 27,235.00 27,250.00 27,210.00 27,230.00 0.0M
2023-03-21 26,910.00 26,910.00 26,910.00 26,910.00 0.0M
2023-03-20 27,120.00 27,120.00 27,000.00 26,675.00 0.0M
2023-03-19 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2023-03-17 27,040.00 27,040.00 27,040.00 27,040.00 0.0M
2023-03-16 26,740.00 26,740.00 26,740.00 26,740.00 0.0M
2023-03-15 27,125.00 27,125.00 26,895.00 27,035.00 0.0M
2023-03-14 27,360.00 27,360.00 26,885.00 26,905.00 0.0M
2023-03-13 27,840.00 27,925.00 27,400.00 27,635.00 0.0M
2023-03-10 28,335.00 28,350.00 27,940.00 27,855.00 0.0M
2023-03-09 28,425.00 28,730.00 28,390.00 28,615.00 0.0M
2023-03-08 28,305.00 28,475.00 28,170.00 28,420.00 0.0M
2023-03-07 28,230.00 28,405.00 28,175.00 28,310.00 0.0M
2023-03-06 27,905.00 28,320.00 27,860.00 28,235.00 0.0M
2023-03-05 28,170.00 28,210.00 28,155.00 28,180.00 0.0M
2023-03-03 27,535.00 27,970.00 27,460.00 27,895.00 0.0M
2023-03-02 27,535.00 27,620.00 27,395.00 27,535.00 0.0M
2023-03-01 27,445.00 27,560.00 27,300.00 27,535.00 0.0M
2023-02-28 27,420.00 27,585.00 27,400.00 27,445.00 0.0M
2023-02-27 27,400.00 27,465.00 27,270.00 27,425.00 0.0M
2023-02-26 27,340.00 27,345.00 27,305.00 27,335.00 0.0M
2023-02-24 27,130.00 27,450.00 27,005.00 27,380.00 0.0M
2023-02-23 27,115.00 27,160.00 26,940.00 27,120.00 0.0M
2023-02-22 27,445.00 27,465.00 27,020.00 27,120.00 0.0M
2023-02-21 27,515.00 27,520.00 27,325.00 27,460.00 0.0M
2023-02-20 27,455.00 27,525.00 27,380.00 27,515.00 0.0M
2023-02-19 27,450.00 27,485.00 27,450.00 27,475.00 0.0M
2023-02-17 27,655.00 27,680.00 27,435.00 27,450.00 0.0M
2023-02-16 27,440.00 27,725.00 27,435.00 27,665.00 0.0M
2023-02-15 27,625.00 27,770.00 27,425.00 27,445.00 0.0M
2023-02-14 27,425.00 27,715.00 27,425.00 27,630.00 0.0M
2023-02-13 27,640.00 27,685.00 27,235.00 27,450.00 0.0M
2023-02-12 27,545.00 27,550.00 27,500.00 27,520.00 0.0M
2023-02-10 27,615.00 27,790.00 27,495.00 27,635.00 0.0M
2023-02-09 27,515.00 27,515.00 27,485.00 27,650.00 0.0M
2023-02-08 27,620.00 27,620.00 27,620.00 27,620.00 0.0M
2023-02-07 27,620.00 27,620.00 27,620.00 27,620.00 0.0M
2023-02-06 27,705.00 27,705.00 27,705.00 27,705.00 0.0M
2023-02-03 27,515.00 27,515.00 27,515.00 27,515.00 0.0M
2023-02-02 27,410.00 27,410.00 27,410.00 27,410.00 0.0M
2023-02-01 27,330.00 27,330.00 27,330.00 27,330.00 0.0M
2023-01-31 27,450.00 27,450.00 27,165.00 27,335.00 0.0M
2023-01-30 27,400.00 27,400.00 27,400.00 27,400.00 0.0M
2023-01-27 27,385.00 27,385.00 27,385.00 27,385.00 0.0M
2023-01-26 27,410.00 27,410.00 27,410.00 27,410.00 0.0M
2023-01-25 27,325.00 27,340.00 27,280.00 27,335.00 0.0M
2023-01-24 27,295.00 27,295.00 27,295.00 27,295.00 0.0M
2023-01-23 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2023-01-20 26,545.00 26,545.00 26,545.00 26,545.00 0.0M
2023-01-19 26,355.00 26,355.00 26,355.00 26,355.00 0.0M
2023-01-18 26,750.00 26,750.00 26,750.00 26,750.00 0.0M
2023-01-17 26,155.00 26,155.00 26,155.00 26,155.00 0.0M
2023-01-16 25,780.00 25,780.00 25,780.00 25,780.00 0.0M
2023-01-13 26,110.00 26,110.00 26,110.00 26,110.00 0.0M
2023-01-12 26,395.00 26,395.00 26,395.00 26,395.00 0.0M
2023-01-11 26,465.00 26,475.00 26,395.00 26,435.00 0.0M
2023-01-10 26,165.00 26,295.00 26,160.00 26,185.00 0.0M
2023-01-09 25,915.00 26,030.00 25,910.00 26,270.00 0.0M
2023-01-06 25,740.00 25,985.00 25,720.00 25,960.00 0.0M
2023-01-05 25,910.00 25,915.00 25,845.00 25,815.00 0.0M
2023-01-04 25,855.00 25,910.00 25,645.00 25,640.00 0.0M
2023-01-03 26,035.00 26,035.00 26,035.00 25,770.00 0.0M