日经225指数期货

🏛️ 新加坡 →
45,095.00
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
2025-09-26 45,275.00 45,275.00 45,275.00 45,095.00 0.0M
2025-09-25 45,365.00 45,365.00 45,365.00 45,365.00 0.0M
2025-09-24 45,395.00 45,395.00 45,395.00 45,395.00 0.0M
2025-09-23 45,490.00 45,490.00 45,490.00 45,490.00 0.0M
2025-09-22 45,245.00 45,245.00 45,245.00 45,245.00 0.0M
2025-09-19 44,695.00 44,695.00 44,695.00 44,695.00 0.0M
2025-09-18 45,215.00 45,215.00 45,215.00 45,215.00 0.0M
2025-09-17 44,560.00 44,560.00 44,560.00 44,560.00 0.0M
2025-09-16 44,655.00 44,655.00 44,655.00 44,655.00 0.0M
2025-09-15 44,550.00 44,550.00 44,550.00 44,550.00 0.0M
2025-09-12 44,500.00 44,500.00 44,500.00 44,500.00 0.0M
2025-09-11 44,105.00 44,105.00 44,105.00 44,105.00 0.0M
2025-09-10 43,575.00 43,575.00 43,575.00 43,575.00 0.0M
2025-09-09 43,215.00 43,215.00 43,215.00 43,215.00 0.0M
2025-09-08 43,315.00 43,315.00 43,315.00 43,315.00 0.0M
2025-09-05 42,770.00 42,770.00 42,770.00 42,770.00 0.0M
2025-09-04 42,320.00 42,320.00 42,320.00 42,320.00 0.0M
2025-09-03 41,710.00 41,710.00 41,710.00 41,710.00 0.0M
2025-09-02 42,075.00 42,075.00 42,075.00 42,075.00 0.0M
2025-09-01 41,940.00 41,940.00 41,940.00 41,940.00 0.0M
2025-08-29 42,410.00 42,410.00 42,410.00 42,410.00 0.0M
2025-08-28 42,655.00 42,655.00 42,655.00 42,655.00 0.0M
2025-08-27 42,200.00 42,200.00 42,200.00 42,200.00 0.0M
2025-08-26 42,035.00 42,035.00 42,035.00 42,035.00 0.0M
2025-08-25 42,470.00 42,470.00 42,470.00 42,470.00 0.0M
2025-08-22 42,295.00 42,295.00 42,295.00 42,295.00 0.0M
2025-08-21 42,370.00 42,370.00 42,370.00 42,370.00 0.0M
2025-08-20 42,670.00 42,670.00 42,670.00 42,670.00 0.0M
2025-08-19 43,295.00 43,295.00 43,295.00 43,295.00 0.0M
2025-08-18 43,430.00 43,430.00 43,430.00 43,430.00 0.0M
2025-08-15 43,150.00 43,150.00 43,150.00 43,150.00 0.0M
2025-08-14 42,345.00 42,345.00 42,345.00 42,345.00 0.0M
2025-08-13 43,055.00 43,055.00 43,055.00 43,055.00 0.0M
2025-08-12 42,365.00 42,365.00 42,365.00 42,365.00 0.0M
2025-08-11 42,210.00 42,210.00 42,210.00 42,210.00 0.0M
2025-08-08 41,620.00 41,620.00 41,620.00 41,620.00 0.0M
2025-08-07 40,795.00 41,160.00 40,600.00 40,960.00 0.0M
2025-08-06 40,660.00 40,855.00 40,345.00 40,790.00 0.0M
2025-08-05 40,355.00 40,665.00 40,305.00 40,650.00 0.0M
2025-08-04 40,745.00 40,780.00 39,730.00 40,310.00 0.0M
2025-08-01 41,010.00 41,285.00 40,580.00 40,830.00 0.0M
2025-07-31 40,610.00 41,210.00 40,485.00 41,175.00 0.0M
2025-07-30 40,855.00 40,955.00 40,550.00 40,650.00 0.0M
2025-07-29 40,965.00 41,025.00 40,565.00 40,825.00 0.0M
2025-07-28 41,350.00 41,625.00 40,900.00 40,950.00 0.0M
2025-07-25 41,825.00 41,870.00 41,355.00 41,355.00 0.0M
2025-07-24 41,100.00 42,080.00 41,035.00 41,845.00 0.0M
2025-07-23 39,785.00 41,355.00 39,455.00 41,175.00 0.0M
2025-07-22 39,880.00 40,270.00 39,580.00 39,740.00 0.0M
2025-07-21 39,820.00 39,915.00 39,635.00 39,840.00 0.0M
2025-07-18 39,860.00 40,135.00 39,735.00 39,830.00 0.0M
2025-07-17 39,565.00 39,940.00 39,130.00 39,885.00 0.0M
2025-07-16 39,640.00 39,915.00 39,505.00 39,600.00 0.0M
2025-07-15 39,415.00 39,675.00 39,305.00 39,640.00 0.0M
2025-07-14 39,535.00 39,600.00 39,270.00 39,415.00 0.0M
2025-07-11 39,645.00 39,960.00 39,495.00 39,545.00 0.0M
2025-07-10 39,660.00 39,660.00 39,660.00 39,660.00 0.0M
2025-07-09 39,830.00 39,830.00 39,830.00 39,830.00 0.0M
2025-07-08 39,825.00 39,825.00 39,825.00 39,825.00 0.0M
2025-07-07 39,600.00 39,600.00 39,600.00 39,600.00 0.0M
2025-07-04 39,795.00 39,795.00 39,795.00 39,795.00 0.0M
2025-07-03 39,740.00 39,740.00 39,740.00 39,740.00 0.0M
2025-07-02 39,805.00 39,805.00 39,805.00 39,805.00 0.0M
2025-07-01 39,855.00 39,855.00 39,855.00 39,855.00 0.0M
2025-06-30 40,455.00 40,455.00 40,455.00 40,455.00 0.0M
2025-06-27 40,265.00 40,265.00 40,265.00 40,265.00 0.0M
2025-06-26 39,535.00 39,535.00 39,535.00 39,535.00 0.0M
2025-06-25 38,940.00 38,940.00 38,940.00 38,940.00 0.0M
2025-06-24 38,830.00 38,830.00 38,830.00 38,830.00 0.0M
2025-06-23 38,385.00 38,385.00 38,385.00 38,385.00 0.0M
2025-06-20 38,380.00 38,380.00 38,380.00 38,380.00 0.0M
2025-06-19 38,460.00 38,460.00 38,460.00 38,460.00 0.0M
2025-06-18 38,675.00 38,675.00 38,675.00 38,675.00 0.0M
2025-06-17 38,525.00 38,525.00 38,525.00 38,525.00 0.0M
2025-06-16 38,345.00 38,345.00 38,345.00 38,345.00 0.0M
2025-06-13 37,985.00 37,985.00 37,985.00 37,780.00 0.0M
2025-06-12 38,515.00 38,515.00 38,070.00 38,090.00 0.0M
2025-06-11 38,390.00 38,390.00 38,390.00 38,390.00 0.0M
2025-06-10 38,240.00 38,240.00 38,240.00 38,155.00 0.0M
2025-06-09 38,065.00 38,065.00 38,065.00 38,065.00 0.0M
2025-06-06 37,755.00 37,755.00 37,755.00 37,755.00 0.0M
2025-06-05 37,500.00 37,500.00 37,500.00 37,500.00 0.0M
2025-06-04 37,755.00 37,755.00 37,755.00 37,755.00 0.0M
2025-06-03 37,485.00 37,485.00 37,485.00 37,485.00 0.0M
2025-06-02 37,420.00 37,420.00 37,420.00 37,420.00 0.0M
2025-05-30 37,970.00 37,970.00 37,970.00 37,970.00 0.0M
2025-05-29 38,340.00 38,340.00 38,340.00 38,340.00 0.0M
2025-05-28 37,675.00 37,675.00 37,675.00 37,675.00 0.0M
2025-05-27 37,795.00 37,795.00 37,795.00 37,795.00 0.0M
2025-05-26 37,575.00 37,575.00 37,575.00 37,575.00 0.0M
2025-05-23 37,210.00 37,210.00 37,210.00 37,210.00 0.0M
2025-05-22 36,975.00 36,975.00 36,975.00 36,975.00 0.0M
2025-05-21 37,225.00 37,225.00 37,225.00 37,225.00 0.0M
2025-05-20 37,510.00 37,510.00 37,510.00 37,510.00 0.0M
2025-05-19 37,315.00 37,315.00 37,315.00 37,315.00 0.0M
2025-05-16 37,745.00 37,745.00 37,745.00 37,745.00 0.0M
2025-05-15 37,695.00 37,695.00 37,695.00 37,695.00 0.0M
2025-05-14 38,135.00 38,135.00 38,135.00 38,135.00 0.0M
2025-05-13 38,205.00 38,205.00 38,205.00 38,205.00 0.0M
2025-05-12 37,670.00 37,670.00 37,670.00 37,670.00 0.0M
2025-05-09 37,510.00 37,510.00 37,510.00 37,510.00 0.0M
2025-05-08 36,840.00 37,155.00 36,595.00 37,140.00 0.0M
2025-05-07 37,105.00 37,120.00 36,635.00 36,815.00 0.0M
2025-05-06 37,045.00 37,335.00 36,940.00 37,130.00 0.0M
2025-05-05 36,830.00 37,230.00 36,670.00 37,025.00 0.0M
2025-05-02 36,610.00 37,065.00 36,550.00 36,830.00 0.0M
2025-05-01 36,090.00 36,575.00 35,630.00 36,540.00 0.0M
2025-04-30 36,085.00 36,225.00 35,815.00 36,070.00 0.0M
2025-04-29 35,920.00 36,135.00 35,710.00 36,030.00 0.0M
2025-04-28 35,825.00 36,100.00 35,485.00 35,895.00 0.0M
2025-04-25 35,040.00 35,875.00 34,795.00 35,810.00 0.0M
2025-04-24 34,865.00 35,500.00 34,865.00 35,030.00 0.0M
2025-04-23 34,350.00 35,395.00 34,290.00 34,920.00 0.0M
2025-04-22 34,230.00 34,405.00 33,860.00 34,385.00 0.0M
2025-04-21 34,835.00 34,835.00 34,215.00 34,275.00 0.0M
2025-04-18 34,425.00 34,860.00 34,265.00 34,850.00 0.0M
2025-04-17 33,975.00 34,445.00 33,600.00 34,400.00 0.0M
2025-04-16 34,405.00 34,640.00 33,685.00 33,940.00 0.0M
2025-04-15 34,095.00 34,505.00 33,980.00 34,355.00 0.0M
2025-04-14 33,305.00 34,350.00 32,690.00 34,165.00 0.0M
2025-04-11 34,745.00 34,745.00 32,465.00 33,500.00 0.0M
2025-04-10 34,750.00 34,750.00 34,750.00 34,660.00 0.0M
2025-04-09 33,500.00 33,500.00 31,320.00 31,795.00 0.0M
2025-04-08 33,095.00 33,095.00 33,095.00 33,095.00 0.0M
2025-04-07 30,705.00 30,705.00 30,705.00 30,705.00 0.0M
2025-04-04 33,845.00 33,845.00 33,845.00 33,845.00 0.0M
2025-04-03 34,805.00 34,805.00 34,805.00 34,805.00 0.0M
2025-04-02 35,725.00 35,725.00 35,725.00 35,725.00 0.0M
2025-04-01 35,610.00 35,610.00 35,610.00 35,610.00 0.0M
2025-03-31 35,715.00 35,715.00 35,715.00 35,715.00 0.0M
2025-03-28 36,975.00 36,975.00 36,975.00 36,975.00 0.0M
2025-03-27 37,375.00 37,375.00 37,375.00 37,375.00 0.0M
2025-03-26 37,790.00 37,790.00 37,790.00 37,790.00 0.0M
2025-03-25 37,520.00 37,520.00 37,520.00 37,520.00 0.0M
2025-03-24 37,305.00 37,305.00 37,305.00 37,305.00 0.0M
2025-03-21 37,410.00 37,410.00 37,410.00 37,410.00 0.0M
2025-03-20 37,520.00 37,520.00 37,520.00 37,520.00 0.0M
2025-03-19 37,485.00 37,485.00 37,485.00 37,485.00 0.0M
2025-03-18 37,595.00 37,595.00 37,595.00 37,595.00 0.0M
2025-03-17 37,170.00 37,170.00 37,170.00 37,170.00 0.0M
2025-03-14 36,840.00 36,840.00 36,840.00 36,840.00 0.0M
2025-03-13 36,450.00 36,645.00 36,450.00 36,475.00 0.0M
2025-03-12 36,595.00 36,595.00 36,595.00 36,595.00 0.0M
2025-03-11 36,450.00 36,450.00 36,450.00 36,450.00 0.0M
2025-03-10 36,800.00 36,800.00 36,800.00 36,800.00 0.0M
2025-03-07 36,470.00 36,470.00 36,470.00 36,470.00 0.0M
2025-03-06 37,475.00 37,475.00 37,475.00 37,475.00 0.0M
2025-03-05 37,140.00 37,140.00 37,140.00 37,140.00 0.0M
2025-03-04 37,035.00 37,035.00 37,035.00 37,035.00 0.0M
2025-03-03 37,605.00 37,605.00 37,605.00 37,605.00 0.0M
2025-02-28 36,805.00 36,805.00 36,805.00 36,805.00 0.0M
2025-02-27 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2025-02-26 37,940.00 37,940.00 37,940.00 37,940.00 0.0M
2025-02-25 37,965.00 37,965.00 37,965.00 37,965.00 0.0M
2025-02-24 38,070.00 38,070.00 38,070.00 38,070.00 0.0M
2025-02-21 38,495.00 38,495.00 38,495.00 38,495.00 0.0M
2025-02-20 38,360.00 38,360.00 38,360.00 38,360.00 0.0M
2025-02-19 38,900.00 38,900.00 38,900.00 38,900.00 0.0M
2025-02-18 38,890.00 38,890.00 38,890.00 38,995.00 0.0M
2025-02-17 38,875.00 38,875.00 38,875.00 38,875.00 0.0M
2025-02-14 38,830.00 38,830.00 38,830.00 38,830.00 0.0M
2025-02-13 38,960.00 39,595.00 38,760.00 39,410.00 0.0M
2025-02-12 38,790.00 39,125.00 38,755.00 38,965.00 0.0M
2025-02-11 38,790.00 38,970.00 38,765.00 38,785.00 0.0M
2025-02-10 38,855.00 38,950.00 38,335.00 38,785.00 0.0M
2025-02-07 39,115.00 39,160.00 38,750.00 38,835.00 0.0M
2025-02-06 38,755.00 39,195.00 38,570.00 39,070.00 0.0M
2025-02-05 38,830.00 39,130.00 38,680.00 38,745.00 0.0M
2025-02-04 38,650.00 39,310.00 38,465.00 38,815.00 0.0M
2025-02-03 39,645.00 39,820.00 38,345.00 38,605.00 0.0M
2025-01-31 39,420.00 39,705.00 39,350.00 39,620.00 0.0M
2025-01-30 39,580.00 39,610.00 39,120.00 39,415.00 0.0M
2025-01-29 39,130.00 39,620.00 38,945.00 39,580.00 0.0M
2025-01-28 39,455.00 39,505.00 38,655.00 39,100.00 0.0M
2025-01-27 40,050.00 40,625.00 39,455.00 39,570.00 0.0M
2025-01-24 39,860.00 40,410.00 39,705.00 40,035.00 0.0M
2025-01-23 39,585.00 40,040.00 39,510.00 39,890.00 0.0M
2025-01-22 38,960.00 39,705.00 38,955.00 39,550.00 0.0M
2025-01-21 38,910.00 39,255.00 38,635.00 38,960.00 0.0M
2025-01-20 38,460.00 39,045.00 38,400.00 38,905.00 0.0M
2025-01-17 38,680.00 38,775.00 38,055.00 38,480.00 0.0M
2025-01-16 38,415.00 38,945.00 38,235.00 38,645.00 0.0M
2025-01-15 38,480.00 38,815.00 38,325.00 38,415.00 0.0M
2025-01-14 38,415.00 39,065.00 38,150.00 38,480.00 0.0M
2025-01-13 39,240.00 39,330.00 38,130.00 38,460.00 0.0M
2025-01-10 39,495.00 39,605.00 39,115.00 39,230.00 0.0M
2025-01-09 39,605.00 39,605.00 39,605.00 39,605.00 0.0M
2025-01-08 39,960.00 39,960.00 39,960.00 39,960.00 0.0M
2025-01-07 40,015.00 40,015.00 40,015.00 40,015.00 0.0M
2025-01-06 39,395.00 39,395.00 39,395.00 39,395.00 0.0M
2025-01-03 39,375.00 39,375.00 39,375.00 39,375.00 0.0M
2025-01-02 39,485.00 39,485.00 39,485.00 39,485.00 0.0M