FTSE4Good Japan Benchmark (FT4GDBJP)

FT4GDBJP
🏛️ 日本 →
11,836.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:55 11,993.50 11,993.50 11,993.50 11,993.50 0.0K
09:00 11,993.50 12,082.35 11,993.50 12,066.35 0.0K
09:05 12,060.67 12,067.26 12,027.42 12,067.26 0.0K
09:10 12,066.79 12,069.32 12,054.35 12,058.27 0.0K
09:15 12,054.73 12,056.44 12,036.26 12,040.03 0.0K
09:20 12,039.44 12,041.28 12,027.97 12,027.97 0.0K
09:25 12,032.40 12,032.40 12,017.08 12,022.42 0.0K
09:30 12,020.31 12,024.04 12,014.43 12,020.36 0.0K
09:35 12,021.41 12,035.78 12,019.76 12,035.78 0.0K
09:40 12,035.75 12,043.99 12,030.59 12,033.65 0.0K
09:45 12,034.19 12,034.19 12,014.70 12,016.98 0.0K
09:50 12,016.34 12,022.55 12,012.97 12,022.55 0.0K
09:55 12,025.78 12,028.94 12,014.08 12,014.08 0.0K
10:00 12,013.51 12,022.75 12,009.83 12,011.42 0.0K
10:05 12,010.82 12,010.97 12,002.30 12,008.13 0.0K
10:10 12,009.28 12,023.06 12,007.86 12,022.87 0.0K
10:15 12,022.28 12,032.31 12,020.95 12,032.31 0.0K
10:20 12,032.06 12,040.56 12,032.02 12,035.33 0.0K
10:25 12,036.54 12,050.57 12,036.54 12,050.57 0.0K
10:30 12,050.11 12,058.94 12,050.11 12,056.98 0.0K
10:35 12,059.35 12,059.45 12,053.31 12,059.39 0.0K
10:40 12,059.48 12,070.86 12,059.48 12,070.86 0.0K
10:45 12,071.52 12,085.31 12,071.52 12,077.80 0.0K
10:50 12,079.01 12,083.28 12,073.74 12,075.25 0.0K
10:55 12,075.82 12,080.52 12,074.53 12,079.53 0.0K
11:00 12,080.00 12,080.58 12,065.61 12,069.58 0.0K
11:05 12,070.60 12,070.60 12,060.34 12,061.33 0.0K
11:10 12,058.56 12,058.84 12,048.66 12,049.90 0.0K
11:15 12,049.04 12,050.46 12,038.87 12,044.30 0.0K
11:20 12,045.42 12,057.43 12,044.89 12,057.43 0.0K
11:25 12,059.71 12,061.19 12,049.32 12,051.20 0.0K
11:30 12,052.17 12,052.22 12,052.17 12,052.22 0.0K
11:35 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
11:40 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
11:45 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
11:50 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
11:55 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:00 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:05 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:10 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:15 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:20 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:25 12,052.22 12,052.22 12,052.22 12,052.22 0.0K
12:30 12,052.22 12,052.22 12,033.22 12,045.53 0.0K
12:35 12,044.00 12,049.72 12,037.89 12,040.42 0.0K
12:40 12,038.39 12,050.77 12,037.91 12,050.12 0.0K
12:45 12,047.26 12,051.95 12,046.39 12,046.39 0.0K
12:50 12,045.13 12,046.16 12,039.66 12,044.46 0.0K
12:55 12,045.36 12,049.09 12,045.28 12,045.77 0.0K
13:00 12,045.65 12,048.32 12,040.26 12,048.32 0.0K
13:05 12,047.64 12,055.74 12,046.29 12,055.74 0.0K
13:10 12,056.44 12,056.44 12,045.32 12,048.43 0.0K
13:15 12,050.44 12,052.91 12,047.26 12,049.58 0.0K
13:20 12,049.42 12,052.77 12,047.11 12,051.31 0.0K
13:25 12,052.25 12,054.88 12,051.18 12,054.88 0.0K
13:30 12,053.60 12,055.79 12,052.34 12,052.56 0.0K
13:35 12,050.05 12,052.49 12,048.10 12,049.35 0.0K
13:40 12,049.38 12,049.38 12,041.41 12,043.20 0.0K
13:45 12,042.95 12,042.95 12,036.75 12,037.24 0.0K
13:50 12,036.67 12,037.58 12,026.43 12,027.63 0.0K
13:55 12,028.97 12,034.97 12,025.67 12,034.53 0.0K
14:00 12,034.46 12,036.63 12,031.21 12,033.21 0.0K
14:05 12,033.70 12,034.55 12,031.66 12,034.00 0.0K
14:10 12,033.71 12,040.32 12,033.71 12,037.99 0.0K
14:15 12,037.98 12,046.46 12,036.75 12,046.46 0.0K
14:20 12,046.22 12,049.60 12,046.22 12,049.43 0.0K
14:25 12,049.27 12,052.97 12,047.30 12,048.87 0.0K
14:30 12,048.81 12,048.81 12,036.99 12,040.04 0.0K
14:35 12,040.54 12,043.29 12,039.57 12,041.48 0.0K
14:40 12,039.87 12,039.91 12,035.67 12,035.92 0.0K
14:45 12,038.44 12,043.28 12,037.50 12,043.20 0.0K
14:50 12,041.39 12,047.60 12,041.39 12,045.54 0.0K
14:55 12,046.04 12,050.05 12,040.56 12,050.05 0.0K
15:00 12,049.72 12,049.72 12,044.93 12,048.74 0.0K
15:05 12,049.41 12,053.00 12,048.11 12,052.09 0.0K
15:10 12,052.18 12,056.88 12,052.18 12,056.17 0.0K
15:15 12,056.37 12,056.37 12,051.77 12,054.58 0.0K
15:20 12,055.06 12,066.80 12,055.06 12,066.18 0.0K
15:25 12,064.87 12,064.87 12,064.65 12,064.65 0.0K
15:30 12,064.65 12,064.65 12,060.22 12,060.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12,051.48 12,051.48 11,825.43 11,836.42 0.0M
2025-09-26 12,060.22 12,130.54 12,034.48 12,051.48 0.0M
2025-09-25 11,993.50 12,085.31 11,993.50 12,060.22 0.0M
2025-09-24 11,982.53 12,006.31 11,906.83 11,993.50 0.0M
2025-09-22 11,908.56 12,038.64 11,908.56 11,982.53 0.0M
2025-09-19 11,951.03 12,072.32 11,822.89 11,908.56 0.0M
2025-09-18 11,951.03 11,995.44 11,851.86 11,951.03 0.0M
2025-09-17 11,948.63 11,948.63 11,824.31 11,874.75 0.0M
2025-09-16 11,913.65 11,993.16 11,892.05 11,948.63 0.0M
2025-09-15 11,913.65 11,913.65 11,913.65 11,913.65 0.0M
2025-09-12 11,856.10 11,948.01 11,856.10 11,913.65 0.0M
2025-09-11 11,843.07 11,870.53 11,778.56 11,856.10 0.0M
2025-09-10 11,755.54 11,848.54 11,754.85 11,843.07 0.0M
2025-09-09 11,831.82 11,917.93 11,750.93 11,755.54 0.0M
2025-09-08 11,703.48 11,869.98 11,703.48 11,831.82 0.0M
2025-09-07 11,703.48 11,703.48 11,703.48 11,703.48 0.0M
2025-09-05 11,602.61 11,735.77 11,602.61 11,703.48 0.0M
2025-09-04 11,467.07 11,607.69 11,467.07 11,602.61 0.0M
2025-09-03 11,611.53 11,611.53 11,444.88 11,467.07 0.0M
2025-09-02 11,523.72 11,625.10 11,523.72 11,611.53 0.0M
2025-09-01 11,583.65 11,591.68 11,459.97 11,523.72 0.0M
2025-08-31 11,583.65 11,583.65 11,583.65 11,583.65 0.0M
2025-08-29 11,636.29 11,636.29 11,557.42 11,583.65 0.0M
2025-08-28 11,550.07 11,638.41 11,513.51 11,636.29 0.0M
2025-08-27 11,555.62 11,570.09 11,507.94 11,550.07 0.0M
2025-08-26 11,686.15 11,686.15 11,520.11 11,555.62 0.0M
2025-08-25 11,686.15 11,686.15 11,686.15 11,686.15 0.0M
2025-08-24 11,664.67 11,664.67 11,664.67 11,664.67 0.0M
2025-08-22 11,589.75 11,673.52 11,573.52 11,664.67 0.0M
2025-08-21 11,657.80 11,657.80 11,567.80 11,589.75 0.0M
2025-08-20 11,722.08 11,739.18 11,632.14 11,657.80 0.0M
2025-08-19 11,739.07 11,778.98 11,690.81 11,722.08 0.0M
2025-08-18 11,698.29 11,772.56 11,692.79 11,739.07 0.0M
2025-08-17 11,698.29 11,698.29 11,698.29 11,698.29 0.0M
2025-08-15 11,464.47 11,699.31 11,464.47 11,698.29 0.0M
2025-08-14 11,590.36 11,590.36 11,453.43 11,464.47 0.0M
2025-08-13 11,481.04 11,631.31 11,481.04 11,590.36 0.0M
2025-08-12 11,298.35 11,548.98 11,298.35 11,481.04 0.0M
2025-08-11 11,298.35 11,298.35 11,298.35 11,298.35 0.0M
2025-08-08 11,150.82 11,362.82 11,150.82 11,298.35 0.0M
2025-08-07 11,073.96 11,173.34 11,068.77 11,150.82 0.0M
2025-08-06 10,963.95 11,095.14 10,961.94 11,073.96 0.0M
2025-08-05 10,897.04 10,995.58 10,897.04 10,963.95 0.0M
2025-08-04 11,057.47 11,057.47 10,796.87 10,897.04 0.0M
2025-08-03 11,057.47 11,057.47 11,057.47 11,057.47 0.0M
2025-08-01 11,060.31 11,101.66 11,006.56 11,057.47 0.0M
2025-07-31 10,971.85 11,073.69 10,971.85 11,060.31 0.0M
2025-07-30 10,907.09 10,974.04 10,907.09 10,971.85 0.0M
2025-07-29 10,994.79 10,994.79 10,880.98 10,907.09 0.0M
2025-07-28 11,090.02 11,096.14 10,994.79 10,994.79 0.0M
2025-07-27 11,090.02 11,090.02 11,090.02 11,090.02 0.0M
2025-07-25 11,201.27 11,201.27 11,072.37 11,090.02 0.0M
2025-07-24 11,003.18 11,244.42 11,003.18 11,201.27 0.0M
2025-07-23 10,604.13 11,053.84 10,604.13 11,003.18 0.0M
2025-07-22 10,606.09 10,715.20 10,547.03 10,604.13 0.0M
2025-07-21 10,606.09 10,606.09 10,606.09 10,606.09 0.0M
2025-07-18 10,618.82 10,667.32 10,592.35 10,606.09 0.0M
2025-07-17 10,541.06 10,623.26 10,514.76 10,618.82 0.0M
2025-07-16 10,571.99 10,580.70 10,518.08 10,541.06 0.0M
2025-07-15 10,557.98 10,617.51 10,540.24 10,571.99 0.0M
2025-07-14 10,567.51 10,596.32 10,508.23 10,557.98 0.0M
2025-07-13 10,567.51 10,567.51 10,567.51 10,567.51 0.0M
2025-07-11 10,526.51 10,632.93 10,526.51 10,567.51 0.0M
2025-07-10 10,593.23 10,593.23 10,485.90 10,526.51 0.0M
2025-07-09 10,547.34 10,612.38 10,547.34 10,593.23 0.0M
2025-07-08 10,536.34 10,566.32 10,504.72 10,547.34 0.0M
2025-07-07 10,617.54 10,622.09 10,520.19 10,536.34 0.0M
2025-07-06 10,617.54 10,617.54 10,617.54 10,617.54 0.0M
2025-07-04 10,626.74 10,681.25 10,585.20 10,617.54 0.0M
2025-07-03 10,608.15 10,626.74 10,564.88 10,626.74 0.0M
2025-07-02 10,608.76 10,643.04 10,537.43 10,608.15 0.0M
2025-07-01 10,695.29 10,695.29 10,577.20 10,608.76 0.0M
2025-06-30 10,647.11 10,759.47 10,647.11 10,695.29 0.0M
2025-06-29 10,647.11 10,647.11 10,647.11 10,647.11 0.0M
2025-06-27 10,508.65 10,671.71 10,508.65 10,647.11 0.0M
2025-06-26 10,415.01 10,512.75 10,413.85 10,508.65 0.0M
2025-06-25 10,419.44 10,440.79 10,367.33 10,415.01 0.0M
2025-06-24 10,335.44 10,487.30 10,335.44 10,419.44 0.0M
2025-06-23 10,380.07 10,380.07 10,276.26 10,335.44 0.0M
2025-06-22 10,380.07 10,380.07 10,380.07 10,380.07 0.0M
2025-06-20 10,450.06 10,476.52 10,380.07 10,380.07 0.0M
2025-06-19 10,524.76 10,524.76 10,431.86 10,450.06 0.0M
2025-06-18 10,463.44 10,538.13 10,409.80 10,534.25 0.0M
2025-06-17 10,434.92 10,466.50 10,427.13 10,463.44 0.0M
2025-06-16 10,357.45 10,455.28 10,357.45 10,434.92 0.0M
2025-06-15 10,357.45 10,357.45 10,357.45 10,357.45 0.0M
2025-06-13 10,479.37 10,479.37 10,306.13 10,357.45 0.0M
2025-06-12 10,523.36 10,534.51 10,445.60 10,479.37 0.0M
2025-06-11 10,501.21 10,559.18 10,496.80 10,523.36 0.0M
2025-06-10 10,498.40 10,564.61 10,474.29 10,501.21 0.0M
2025-06-09 10,434.26 10,534.56 10,434.26 10,498.40 0.0M
2025-06-08 10,434.26 10,434.26 10,434.26 10,434.26 0.0M
2025-06-06 10,384.74 10,451.39 10,384.74 10,434.26 0.0M
2025-06-05 10,493.24 10,493.24 10,371.27 10,384.74 0.0M
2025-06-04 10,437.65 10,523.64 10,437.65 10,493.24 0.0M
2025-06-03 10,482.16 10,498.67 10,435.97 10,437.65 0.0M
2025-06-02 10,588.62 10,588.62 10,442.68 10,482.16 0.0M
2025-06-01 10,588.62 10,588.62 10,588.62 10,588.62 0.0M
2025-05-30 10,627.66 10,627.66 10,478.25 10,588.62 0.0M
2025-05-29 10,437.49 10,639.04 10,437.49 10,627.66 0.0M
2025-05-28 10,423.64 10,539.23 10,423.64 10,437.49 0.0M
2025-05-27 10,357.43 10,437.84 10,332.13 10,423.64 0.0M
2025-05-26 10,295.96 10,369.66 10,295.96 10,357.43 0.0M
2025-05-25 10,295.96 10,295.96 10,295.96 10,295.96 0.0M
2025-05-23 10,242.95 10,335.81 10,242.95 10,295.96 0.0M
2025-05-22 10,318.91 10,318.91 10,217.37 10,242.95 0.0M
2025-05-21 10,345.01 10,400.97 10,312.90 10,318.91 0.0M
2025-05-20 10,327.07 10,417.57 10,316.92 10,345.01 0.0M
2025-05-19 10,346.06 10,366.52 10,296.72 10,327.07 0.0M
2025-05-18 10,346.06 10,346.06 10,346.06 10,346.06 0.0M
2025-05-16 10,363.91 10,393.62 10,287.97 10,346.06 0.0M
2025-05-15 10,471.55 10,471.55 10,332.96 10,363.91 0.0M
2025-05-14 10,499.25 10,505.61 10,363.72 10,471.55 0.0M
2025-05-13 10,357.60 10,588.15 10,357.60 10,499.25 0.0M
2025-05-12 10,335.48 10,409.72 10,293.56 10,357.60 0.0M
2025-05-09 10,163.55 10,350.73 10,163.55 10,335.48 0.0M
2025-05-08 10,154.22 10,173.74 10,068.27 10,163.55 0.0M
2025-05-07 10,129.59 10,187.91 10,121.60 10,154.22 0.0M
2025-05-02 10,100.73 10,211.68 10,098.95 10,129.59 0.0M
2025-05-01 10,059.44 10,121.91 10,027.82 10,100.73 0.0M
2025-04-30 10,005.99 10,097.69 10,005.99 10,059.44 0.0M
2025-04-28 9,915.25 10,073.19 9,915.25 10,005.99 0.0M
2025-04-25 9,770.39 9,956.01 9,770.39 9,915.25 0.0M
2025-04-24 9,713.44 9,836.12 9,713.44 9,770.39 0.0M
2025-04-23 9,492.47 9,743.24 9,492.47 9,713.44 0.0M
2025-04-22 9,484.33 9,507.57 9,442.76 9,492.47 0.0M
2025-04-21 9,625.38 9,625.38 9,461.65 9,484.33 0.0M
2025-04-18 9,521.64 9,637.04 9,494.32 9,625.38 0.0M
2025-04-17 9,398.22 9,521.64 9,386.34 9,521.64 0.0M
2025-04-16 9,462.80 9,507.31 9,317.76 9,398.22 0.0M
2025-04-15 9,347.95 9,517.33 9,347.95 9,462.80 0.0M
2025-04-14 9,275.34 9,470.38 9,275.34 9,347.95 0.0M
2025-04-11 9,597.09 9,597.09 9,038.58 9,275.34 0.0M
2025-04-10 8,858.26 9,615.66 8,858.26 9,597.09 0.0M
2025-04-09 9,204.69 9,204.69 8,746.00 8,858.26 0.0M
2025-04-08 8,644.66 9,278.43 8,644.66 9,204.69 0.0M
2025-04-07 9,400.03 9,400.03 8,556.11 8,644.66 0.0M
2025-04-04 9,757.76 9,757.76 9,226.29 9,400.03 0.0M
2025-04-03 10,101.22 10,101.22 9,646.03 9,757.76 0.0M
2025-04-02 10,154.85 10,160.52 10,025.15 10,101.22 0.0M
2025-04-01 10,128.45 10,282.25 10,122.14 10,154.85 0.0M
2025-03-31 10,516.91 10,516.91 10,082.34 10,128.45 0.0M
2025-03-28 10,747.90 10,747.90 10,460.61 10,516.91 0.0M
2025-03-27 10,740.55 10,747.90 10,632.75 10,747.90 0.0M
2025-03-26 10,682.65 10,776.38 10,682.65 10,740.55 0.0M
2025-03-25 10,658.51 10,775.46 10,652.24 10,682.65 0.0M
2025-03-24 10,697.01 10,725.81 10,651.75 10,658.51 0.0M
2025-03-21 10,663.97 10,750.85 10,640.05 10,697.01 0.0M
2025-03-19 10,620.45 10,736.65 10,620.45 10,663.97 0.0M
2025-03-18 10,456.76 10,658.98 10,456.76 10,620.45 0.0M
2025-03-17 10,347.25 10,493.29 10,347.25 10,456.76 0.0M
2025-03-14 10,290.22 10,381.19 10,243.41 10,347.25 0.0M
2025-03-13 10,283.83 10,400.99 10,283.83 10,290.22 0.0M
2025-03-12 10,197.98 10,321.99 10,196.60 10,283.83 0.0M
2025-03-11 10,334.13 10,334.13 10,000.52 10,197.98 0.0M
2025-03-10 10,354.19 10,390.88 10,306.82 10,334.13 0.0M
2025-03-07 10,523.63 10,523.63 10,307.67 10,354.19 0.0M
2025-03-06 10,408.20 10,545.54 10,408.20 10,523.63 0.0M
2025-03-05 10,383.37 10,446.75 10,333.32 10,408.20 0.0M
2025-03-04 10,490.41 10,490.41 10,288.76 10,383.37 0.0M
2025-03-03 10,298.38 10,492.10 10,298.38 10,490.41 0.0M
2025-02-28 10,517.08 10,517.08 10,245.58 10,298.38 0.0M
2025-02-27 10,436.68 10,521.33 10,436.68 10,517.08 0.0M
2025-02-26 10,458.95 10,458.95 10,339.12 10,436.68 0.0M
2025-02-25 10,507.97 10,507.97 10,414.38 10,458.95 0.0M
2025-02-21 10,497.58 10,526.26 10,445.92 10,507.97 0.0M
2025-02-20 10,624.89 10,624.89 10,449.24 10,497.58 0.0M
2025-02-19 10,658.16 10,687.05 10,589.96 10,624.89 0.0M
2025-02-18 10,632.96 10,719.04 10,615.09 10,658.16 0.0M
2025-02-17 10,593.99 10,643.30 10,567.57 10,632.96 0.0M
2025-02-14 10,606.88 10,648.81 10,587.97 10,593.99 0.0M
2025-02-13 10,476.73 10,631.02 10,476.73 10,606.88 0.0M
2025-02-12 10,486.04 10,517.39 10,436.70 10,476.73 0.0M
2025-02-10 10,509.70 10,510.56 10,463.88 10,486.04 0.0M
2025-02-07 10,574.64 10,574.64 10,476.42 10,509.70 0.0M
2025-02-06 10,573.33 10,669.72 10,564.51 10,574.64 0.0M
2025-02-05 10,554.71 10,676.94 10,526.23 10,573.33 0.0M
2025-02-04 10,467.88 10,637.44 10,467.88 10,554.71 0.0M
2025-02-03 10,737.81 10,737.81 10,444.92 10,467.88 0.0M
2025-01-31 10,697.88 10,766.24 10,658.77 10,737.81 0.0M
2025-01-30 10,672.64 10,711.73 10,641.46 10,697.88 0.0M
2025-01-29 10,589.71 10,691.81 10,589.71 10,672.64 0.0M
2025-01-28 10,618.82 10,672.25 10,522.72 10,589.71 0.0M
2025-01-27 10,605.02 10,733.04 10,603.14 10,618.82 0.0M
2025-01-24 10,625.36 10,697.22 10,571.51 10,605.02 0.0M
2025-01-23 10,562.94 10,643.97 10,549.58 10,625.36 0.0M
2025-01-22 10,475.99 10,584.55 10,475.99 10,562.94 0.0M
2025-01-21 10,473.21 10,551.87 10,396.73 10,475.99 0.0M
2025-01-20 10,331.53 10,508.25 10,331.53 10,473.21 0.0M
2025-01-17 10,375.58 10,375.58 10,222.65 10,331.53 0.0M
2025-01-16 10,392.74 10,491.62 10,362.31 10,375.58 0.0M
2025-01-15 10,369.29 10,464.93 10,362.87 10,392.74 0.0M
2025-01-14 10,486.71 10,500.38 10,320.87 10,369.29 0.0M
2025-01-10 10,600.38 10,600.38 10,486.71 10,486.71 0.0M
2025-01-09 10,735.88 10,735.88 10,569.60 10,600.38 0.0M
2025-01-08 10,796.62 10,796.62 10,696.57 10,735.88 0.0M
2025-01-07 10,658.52 10,839.86 10,658.52 10,796.62 0.0M
2025-01-06 10,775.55 10,796.85 10,618.49 10,658.52 0.0M
2025-01-05 10,775.55 10,775.55 10,775.55 10,775.55 0.0M