日经225指数期货

🏛️ 新加坡 →
45,150.00
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 33,160.00 33,160.00 33,160.00 33,160.00 0.0M
2023-12-28 33,250.00 33,250.00 33,250.00 33,250.00 0.0M
2023-12-27 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2023-12-26 32,965.00 32,965.00 32,965.00 32,965.00 0.0M
2023-12-25 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-12-22 32,795.00 32,795.00 32,795.00 32,795.00 0.0M
2023-12-21 32,905.00 32,905.00 32,905.00 32,905.00 0.0M
2023-12-20 33,375.00 33,375.00 33,375.00 33,375.00 0.0M
2023-12-19 32,885.00 32,885.00 32,885.00 32,885.00 0.0M
2023-12-18 32,455.00 32,455.00 32,455.00 32,455.00 0.0M
2023-12-15 32,630.00 32,630.00 32,630.00 32,630.00 0.0M
2023-12-14 32,305.00 32,305.00 32,305.00 32,305.00 0.0M
2023-12-13 32,595.00 32,595.00 32,595.00 32,595.00 0.0M
2023-12-12 32,455.00 32,455.00 32,455.00 32,455.00 0.0M
2023-12-11 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2023-12-08 31,985.00 31,985.00 31,985.00 31,985.00 0.0M
2023-12-07 33,330.00 33,385.00 32,715.00 32,825.00 0.0M
2023-12-06 32,655.00 33,375.00 32,605.00 33,345.00 0.0M
2023-12-05 33,060.00 33,085.00 32,635.00 32,690.00 0.0M
2023-12-04 33,345.00 33,405.00 32,935.00 33,050.00 0.0M
2023-12-03 33,335.00 33,380.00 33,240.00 33,250.00 0.0M
2023-12-01 33,420.00 33,495.00 33,320.00 33,345.00 0.0M
2023-11-30 33,250.00 33,390.00 33,110.00 33,395.00 0.0M
2023-11-29 33,285.00 33,385.00 33,150.00 33,205.00 0.0M
2023-11-28 33,385.00 33,515.00 33,255.00 33,295.00 0.0M
2023-11-27 33,600.00 33,630.00 33,405.00 33,350.00 0.0M
2023-11-24 33,620.00 33,730.00 33,605.00 33,515.00 0.0M
2023-11-23 33,495.00 33,655.00 33,495.00 33,630.00 0.0M
2023-11-22 33,255.00 33,485.00 33,155.00 33,355.00 0.0M
2023-11-21 33,215.00 33,315.00 33,115.00 33,270.00 0.0M
2023-11-20 33,585.00 33,720.00 33,420.00 33,250.00 0.0M
2023-11-17 33,320.00 33,450.00 33,320.00 33,505.00 0.0M
2023-11-16 33,370.00 33,440.00 33,370.00 33,340.00 0.0M
2023-11-15 32,845.00 33,410.00 32,845.00 33,375.00 0.0M
2023-11-14 32,585.00 32,655.00 32,585.00 32,605.00 0.0M
2023-11-13 32,515.00 32,825.00 32,365.00 32,525.00 0.0M
2023-11-10 32,460.00 32,760.00 32,275.00 32,510.00 0.0M
2023-11-09 32,440.00 32,440.00 32,355.00 32,605.00 0.0M
2023-11-08 32,105.00 32,105.00 32,105.00 32,105.00 0.0M
2023-11-07 32,215.00 32,215.00 32,215.00 32,215.00 0.0M
2023-11-06 32,630.00 32,630.00 32,630.00 32,630.00 0.0M
2023-11-03 32,350.00 32,350.00 32,350.00 32,350.00 0.0M
2023-11-02 31,860.00 31,860.00 31,860.00 31,860.00 0.0M
2023-11-01 31,565.00 31,565.00 31,565.00 31,565.00 0.0M
2023-10-31 30,830.00 30,830.00 30,830.00 30,830.00 0.0M
2023-10-30 30,655.00 30,655.00 30,655.00 30,655.00 0.0M
2023-10-27 30,975.00 30,975.00 30,975.00 30,975.00 0.0M
2023-10-26 30,565.00 30,565.00 30,565.00 30,565.00 0.0M
2023-10-25 31,255.00 31,255.00 31,255.00 31,255.00 0.0M
2023-10-24 31,090.00 31,090.00 31,090.00 31,090.00 0.0M
2023-10-23 30,960.00 30,960.00 30,960.00 30,960.00 0.0M
2023-10-20 31,160.00 31,160.00 31,160.00 31,160.00 0.0M
2023-10-19 31,395.00 31,395.00 31,395.00 31,395.00 0.0M
2023-10-18 31,990.00 31,990.00 31,990.00 31,990.00 0.0M
2023-10-17 31,940.00 31,940.00 31,940.00 31,940.00 0.0M
2023-10-16 31,660.00 31,660.00 31,660.00 31,660.00 0.0M
2023-10-13 32,205.00 32,205.00 32,205.00 32,205.00 0.0M
2023-10-12 32,575.00 32,575.00 32,575.00 32,575.00 0.0M
2023-10-11 31,865.00 31,865.00 31,865.00 31,865.00 0.0M
2023-10-10 31,650.00 31,650.00 31,650.00 31,650.00 0.0M
2023-10-09 31,050.00 31,050.00 31,050.00 31,050.00 0.0M
2023-10-06 30,980.00 30,980.00 30,980.00 30,980.00 0.0M
2023-10-05 30,940.00 30,940.00 30,940.00 30,940.00 0.0M
2023-10-04 30,340.00 30,340.00 30,340.00 30,340.00 0.0M
2023-10-03 31,170.00 31,170.00 31,170.00 31,170.00 0.0M
2023-10-02 31,760.00 31,760.00 31,760.00 31,760.00 0.0M
2023-09-29 31,960.00 31,960.00 31,960.00 31,960.00 0.0M
2023-09-28 31,810.00 31,810.00 31,810.00 31,810.00 0.0M
2023-09-27 32,100.00 32,100.00 32,100.00 32,100.00 0.0M
2023-09-26 32,040.00 32,040.00 32,040.00 32,040.00 0.0M
2023-09-25 32,430.00 32,430.00 32,430.00 32,430.00 0.0M
2023-09-22 32,200.00 32,200.00 32,200.00 32,200.00 0.0M
2023-09-21 32,360.00 32,360.00 32,360.00 32,360.00 0.0M
2023-09-20 32,860.00 32,860.00 32,860.00 32,860.00 0.0M
2023-09-19 32,995.00 32,995.00 32,995.00 32,995.00 0.0M
2023-09-18 33,010.00 33,010.00 33,010.00 33,010.00 0.0M
2023-09-15 33,255.00 33,255.00 33,255.00 33,255.00 0.0M
2023-09-14 32,935.00 32,935.00 32,935.00 32,935.00 0.0M
2023-09-13 32,430.00 32,430.00 32,430.00 32,430.00 0.0M
2023-09-12 32,580.00 32,580.00 32,580.00 32,580.00 0.0M
2023-09-11 32,220.00 32,220.00 32,220.00 32,220.00 0.0M
2023-09-08 32,365.00 32,365.00 32,365.00 32,365.00 0.0M
2023-09-07 32,980.00 33,115.00 32,755.00 32,765.00 0.0M
2023-09-06 32,725.00 33,060.00 32,600.00 33,010.00 0.0M
2023-09-05 32,750.00 32,860.00 32,560.00 32,760.00 0.0M
2023-09-04 32,475.00 32,750.00 32,395.00 32,745.00 0.0M
2023-09-03 32,530.00 32,570.00 32,505.00 32,555.00 0.0M
2023-09-01 32,370.00 32,610.00 32,240.00 32,450.00 0.0M
2023-08-31 32,050.00 32,470.00 31,995.00 32,370.00 0.0M
2023-08-30 31,995.00 32,330.00 31,925.00 32,055.00 0.0M
2023-08-29 31,995.00 32,140.00 31,940.00 31,990.00 0.0M
2023-08-28 31,425.00 31,965.00 31,420.00 31,945.00 0.0M
2023-08-27 31,735.00 31,735.00 31,720.00 31,720.00 0.0M
2023-08-25 31,805.00 31,805.00 31,320.00 31,360.00 0.0M
2023-08-24 31,700.00 32,020.00 31,600.00 31,980.00 0.0M
2023-08-23 31,585.00 31,730.00 31,470.00 31,735.00 0.0M
2023-08-22 31,410.00 31,595.00 31,405.00 31,685.00 0.0M
2023-08-21 31,155.00 31,500.00 31,155.00 31,295.00 0.0M
2023-08-18 31,480.00 31,480.00 31,090.00 31,220.00 0.0M
2023-08-17 31,425.00 31,425.00 31,100.00 31,435.00 0.0M
2023-08-16 31,700.00 31,700.00 31,545.00 31,565.00 0.0M
2023-08-15 32,040.00 32,045.00 32,010.00 32,025.00 0.0M
2023-08-14 32,300.00 32,300.00 31,835.00 31,880.00 0.0M
2023-08-13 32,250.00 32,250.00 32,250.00 32,250.00 0.0M
2023-08-11 32,525.00 32,525.00 32,290.00 32,385.00 0.0M
2023-08-10 31,800.00 32,090.00 31,800.00 32,325.00 0.0M
2023-08-09 31,995.00 31,995.00 31,995.00 31,995.00 0.0M
2023-08-08 32,085.00 32,085.00 32,085.00 32,085.00 0.0M
2023-08-07 32,030.00 32,030.00 32,030.00 32,030.00 0.0M
2023-08-04 31,910.00 31,910.00 31,910.00 31,910.00 0.0M
2023-08-03 31,950.00 31,950.00 31,950.00 31,950.00 0.0M
2023-08-02 32,335.00 32,335.00 32,335.00 32,335.00 0.0M
2023-08-01 33,160.00 33,160.00 33,160.00 33,160.00 0.0M
2023-07-31 33,000.00 33,000.00 33,000.00 33,000.00 0.0M
2023-07-28 32,460.00 32,460.00 32,460.00 32,460.00 0.0M
2023-07-27 32,685.00 32,685.00 32,685.00 32,685.00 0.0M
2023-07-26 32,375.00 32,375.00 32,375.00 32,375.00 0.0M
2023-07-25 32,425.00 32,425.00 32,425.00 32,425.00 0.0M
2023-07-24 32,395.00 32,395.00 32,395.00 32,395.00 0.0M
2023-07-21 32,070.00 32,070.00 32,070.00 32,070.00 0.0M
2023-07-20 32,175.00 32,175.00 32,175.00 32,175.00 0.0M
2023-07-19 32,785.00 32,785.00 32,785.00 32,785.00 0.0M
2023-07-18 32,140.00 32,140.00 32,140.00 32,140.00 0.0M
2023-07-17 31,995.00 31,995.00 31,995.00 31,995.00 0.0M
2023-07-14 32,115.00 32,115.00 32,115.00 32,115.00 0.0M
2023-07-13 32,280.00 32,280.00 32,280.00 32,280.00 0.0M
2023-07-12 31,700.00 31,700.00 31,700.00 31,700.00 0.0M
2023-07-11 32,005.00 32,005.00 32,005.00 32,005.00 0.0M
2023-07-10 31,890.00 31,890.00 31,890.00 31,890.00 0.0M
2023-07-07 32,215.00 32,215.00 32,215.00 32,215.00 0.0M
2023-07-06 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2023-07-05 33,080.00 33,080.00 33,080.00 33,080.00 0.0M
2023-07-04 33,095.00 33,095.00 33,095.00 33,095.00 0.0M
2023-07-03 33,440.00 33,440.00 33,440.00 33,440.00 0.0M
2023-06-30 32,950.00 32,950.00 32,950.00 32,950.00 0.0M
2023-06-29 32,935.00 32,935.00 32,935.00 32,935.00 0.0M
2023-06-28 32,895.00 32,895.00 32,895.00 32,895.00 0.0M
2023-06-27 32,305.00 32,305.00 32,305.00 32,305.00 0.0M
2023-06-26 32,435.00 32,435.00 32,435.00 32,435.00 0.0M
2023-06-23 32,465.00 32,465.00 32,465.00 32,465.00 0.0M
2023-06-22 32,970.00 32,970.00 32,970.00 32,970.00 0.0M
2023-06-21 33,360.00 33,360.00 33,360.00 33,360.00 0.0M
2023-06-20 33,125.00 33,125.00 33,125.00 33,125.00 0.0M
2023-06-19 33,190.00 33,190.00 33,190.00 33,190.00 0.0M
2023-06-16 33,425.00 33,425.00 33,425.00 33,425.00 0.0M
2023-06-15 33,210.00 33,210.00 33,210.00 33,210.00 0.0M
2023-06-14 33,320.00 33,320.00 33,320.00 33,320.00 0.0M
2023-06-13 32,830.00 32,830.00 32,830.00 32,830.00 0.0M
2023-06-12 32,195.00 32,195.00 32,195.00 32,195.00 0.0M
2023-06-09 31,965.00 31,965.00 31,965.00 31,965.00 0.0M
2023-06-08 31,840.00 32,035.00 31,360.00 31,650.00 0.0M
2023-06-07 32,335.00 32,655.00 31,785.00 31,850.00 0.0M
2023-06-06 32,260.00 32,515.00 31,875.00 32,365.00 0.0M
2023-06-05 31,555.00 32,260.00 31,550.00 32,225.00 0.0M
2023-06-04 31,895.00 31,915.00 31,840.00 31,845.00 0.0M
2023-06-02 31,165.00 31,525.00 31,140.00 31,525.00 0.0M
2023-06-01 30,810.00 31,130.00 30,600.00 31,090.00 0.0M
2023-05-31 31,190.00 31,375.00 30,740.00 30,790.00 0.0M
2023-05-30 31,205.00 31,335.00 31,025.00 31,335.00 0.0M
2023-05-29 31,095.00 31,485.00 31,085.00 31,210.00 0.0M
2023-05-26 30,905.00 30,995.00 30,905.00 30,900.00 0.0M
2023-05-25 30,545.00 30,800.00 30,475.00 30,775.00 0.0M
2023-05-24 30,665.00 30,805.00 30,525.00 30,570.00 0.0M
2023-05-23 30,965.00 31,295.00 30,770.00 30,805.00 0.0M
2023-05-22 30,875.00 31,010.00 30,615.00 30,975.00 0.0M
2023-05-21 30,700.00 30,700.00 30,700.00 30,700.00 0.0M
2023-05-19 30,535.00 30,860.00 30,535.00 30,845.00 0.0M
2023-05-18 30,195.00 30,600.00 30,195.00 30,525.00 0.0M
2023-05-17 29,850.00 30,075.00 29,850.00 29,995.00 0.0M
2023-05-16 29,645.00 29,835.00 29,645.00 29,780.00 0.0M
2023-05-15 29,425.00 29,505.00 29,425.00 29,605.00 0.0M
2023-05-12 29,150.00 29,365.00 29,150.00 29,360.00 0.0M
2023-05-11 29,075.00 29,075.00 29,075.00 29,075.00 0.0M
2023-05-10 29,110.00 29,110.00 29,110.00 29,110.00 0.0M
2023-05-09 29,180.00 29,180.00 29,180.00 29,180.00 0.0M
2023-05-08 28,915.00 28,915.00 28,915.00 28,915.00 0.0M
2023-05-05 28,730.00 28,730.00 28,730.00 28,730.00 0.0M
2023-05-04 28,685.00 28,685.00 28,685.00 28,685.00 0.0M
2023-05-03 28,840.00 28,840.00 28,840.00 28,840.00 0.0M
2023-05-02 29,070.00 29,070.00 29,070.00 29,070.00 0.0M
2023-05-01 29,130.00 29,130.00 29,130.00 29,130.00 0.0M
2023-04-28 28,840.00 28,840.00 28,840.00 28,840.00 0.0M
2023-04-27 28,415.00 28,415.00 28,415.00 28,415.00 0.0M
2023-04-26 28,360.00 28,360.00 28,360.00 28,360.00 0.0M
2023-04-25 28,580.00 28,580.00 28,580.00 28,580.00 0.0M
2023-04-24 28,550.00 28,550.00 28,550.00 28,550.00 0.0M
2023-04-21 28,525.00 28,525.00 28,525.00 28,525.00 0.0M
2023-04-20 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2023-04-19 28,530.00 28,530.00 28,530.00 28,530.00 0.0M
2023-04-18 28,610.00 28,610.00 28,610.00 28,610.00 0.0M
2023-04-17 28,480.00 28,480.00 28,480.00 28,480.00 0.0M
2023-04-14 28,390.00 28,390.00 28,390.00 28,390.00 0.0M
2023-04-13 28,160.00 28,160.00 28,160.00 28,160.00 0.0M
2023-04-12 28,035.00 28,035.00 28,035.00 28,035.00 0.0M
2023-04-11 27,890.00 27,890.00 27,890.00 27,890.00 0.0M
2023-04-10 27,620.00 27,620.00 27,620.00 27,620.00 0.0M
2023-04-07 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-04-06 27,510.00 27,510.00 27,510.00 27,510.00 0.0M
2023-04-05 27,805.00 27,805.00 27,805.00 27,805.00 0.0M
2023-04-04 28,235.00 28,235.00 28,235.00 28,235.00 0.0M
2023-04-03 28,210.00 28,210.00 28,210.00 28,210.00 0.0M
2023-03-31 28,010.00 28,010.00 28,010.00 28,010.00 0.0M
2023-03-30 27,745.00 27,745.00 27,745.00 27,745.00 0.0M
2023-03-29 27,540.00 27,540.00 27,540.00 27,540.00 0.0M
2023-03-28 27,250.00 27,250.00 27,250.00 27,250.00 0.0M
2023-03-27 27,260.00 27,260.00 27,260.00 27,260.00 0.0M
2023-03-24 27,135.00 27,135.00 27,135.00 27,135.00 0.0M
2023-03-23 27,105.00 27,105.00 27,105.00 27,105.00 0.0M
2023-03-22 27,180.00 27,180.00 27,180.00 27,180.00 0.0M
2023-03-21 26,815.00 26,815.00 26,815.00 26,815.00 0.0M
2023-03-20 26,580.00 26,580.00 26,580.00 26,580.00 0.0M
2023-03-17 26,995.00 26,995.00 26,995.00 26,995.00 0.0M
2023-03-16 26,700.00 26,700.00 26,700.00 26,700.00 0.0M
2023-03-15 27,010.00 27,010.00 27,010.00 27,010.00 0.0M
2023-03-14 26,860.00 26,860.00 26,860.00 26,860.00 0.0M
2023-03-13 27,585.00 27,585.00 27,585.00 27,585.00 0.0M
2023-03-10 27,835.00 27,835.00 27,835.00 27,835.00 0.0M
2023-03-09 28,160.00 28,470.00 28,130.00 28,350.00 0.0M
2023-03-08 28,055.00 28,220.00 27,910.00 28,160.00 0.0M
2023-03-07 27,975.00 28,145.00 27,915.00 28,055.00 0.0M
2023-03-06 27,630.00 28,055.00 27,610.00 27,995.00 0.0M
2023-03-05 27,925.00 27,950.00 27,915.00 27,920.00 0.0M
2023-03-03 27,245.00 27,705.00 27,210.00 27,625.00 0.0M
2023-03-02 27,340.00 27,345.00 27,140.00 27,290.00 0.0M
2023-03-01 27,185.00 27,270.00 27,185.00 27,280.00 0.0M
2023-02-28 27,235.00 27,310.00 27,195.00 27,190.00 0.0M
2023-02-27 27,125.00 27,155.00 27,065.00 27,165.00 0.0M
2023-02-24 26,925.00 27,130.00 26,925.00 27,125.00 0.0M
2023-02-23 26,810.00 26,835.00 26,760.00 26,860.00 0.0M
2023-02-22 27,130.00 27,130.00 27,130.00 26,860.00 0.0M
2023-02-21 27,205.00 27,205.00 27,180.00 27,205.00 0.0M
2023-02-20 27,260.00 27,260.00 27,260.00 27,260.00 0.0M
2023-02-17 27,245.00 27,245.00 27,225.00 27,195.00 0.0M
2023-02-16 27,350.00 27,440.00 27,345.00 27,410.00 0.0M
2023-02-15 27,345.00 27,485.00 27,200.00 27,190.00 0.0M
2023-02-14 27,375.00 27,375.00 27,375.00 27,375.00 0.0M
2023-02-13 27,270.00 27,300.00 27,020.00 27,195.00 0.0M
2023-02-10 27,345.00 27,485.00 27,330.00 27,380.00 0.0M
2023-02-09 27,325.00 27,325.00 27,325.00 27,325.00 0.0M
2023-02-08 27,335.00 27,335.00 27,335.00 27,335.00 0.0M
2023-02-07 27,335.00 27,335.00 27,335.00 27,335.00 0.0M
2023-02-06 27,410.00 27,410.00 27,410.00 27,410.00 0.0M
2023-02-03 27,235.00 27,235.00 27,235.00 27,235.00 0.0M
2023-02-02 27,150.00 27,150.00 27,150.00 27,150.00 0.0M
2023-02-01 27,060.00 27,060.00 27,060.00 27,060.00 0.0M
2023-01-31 27,070.00 27,070.00 27,070.00 27,070.00 0.0M
2023-01-30 27,115.00 27,115.00 27,115.00 27,115.00 0.0M
2023-01-27 27,130.00 27,130.00 27,130.00 27,130.00 0.0M
2023-01-26 27,120.00 27,120.00 27,120.00 27,120.00 0.0M
2023-01-25 27,095.00 27,095.00 27,095.00 27,095.00 0.0M
2023-01-24 27,020.00 27,020.00 27,020.00 27,020.00 0.0M
2023-01-23 26,635.00 26,635.00 26,635.00 26,635.00 0.0M
2023-01-20 26,285.00 26,285.00 26,285.00 26,285.00 0.0M
2023-01-19 26,095.00 26,095.00 26,095.00 26,095.00 0.0M
2023-01-18 26,480.00 26,480.00 26,480.00 26,480.00 0.0M
2023-01-17 25,875.00 25,875.00 25,875.00 25,875.00 0.0M
2023-01-16 25,525.00 25,525.00 25,525.00 25,525.00 0.0M
2023-01-13 25,845.00 25,845.00 25,845.00 25,845.00 0.0M
2023-01-12 26,120.00 26,120.00 26,120.00 26,120.00 0.0M
2023-01-11 26,130.00 26,130.00 26,130.00 26,130.00 0.0M
2023-01-10 25,900.00 25,900.00 25,900.00 25,900.00 0.0M
2023-01-09 25,960.00 25,960.00 25,960.00 25,960.00 0.0M
2023-01-06 25,650.00 25,650.00 25,650.00 25,650.00 0.0M
2023-01-05 25,520.00 25,520.00 25,520.00 25,520.00 0.0M
2023-01-04 25,375.00 25,375.00 25,375.00 25,375.00 0.0M
2023-01-03 25,495.00 25,495.00 25,495.00 25,495.00 0.0M