E-mini NASDAQ Composite Futures - ９月 2025

🏛️ アメリカ →
22,640.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 22,640.50 22,640.50 22,640.50 22,640.50 0.0M
2025-09-25 22,537.50 22,537.50 22,537.50 22,537.50 0.0M
2025-09-24 22,653.00 22,653.00 22,653.00 22,653.00 0.0M
2025-09-23 22,735.00 22,735.00 22,735.00 22,735.00 0.0M
2025-09-22 22,955.00 22,955.00 22,955.00 22,955.00 0.0M
2025-09-19 22,580.31 22,580.31 22,580.31 22,580.31 0.0M
2025-09-18 22,475.50 22,475.50 22,475.50 22,475.50 0.0M
2025-09-17 22,243.50 22,243.50 22,243.50 22,243.50 0.0M
2025-09-16 22,335.50 22,335.50 22,335.50 22,335.50 0.0M
2025-09-15 22,357.00 22,357.00 22,357.00 22,357.00 0.0M
2025-09-12 22,153.50 22,153.50 22,153.50 22,153.50 0.0M
2025-09-11 22,064.00 22,064.00 22,064.00 22,064.00 0.0M
2025-09-10 21,904.00 21,904.00 21,904.00 21,904.00 0.0M
2025-09-09 21,907.50 21,907.50 21,907.50 21,907.50 0.0M
2025-09-08 21,819.00 21,819.00 21,819.00 21,819.00 0.0M
2025-09-05 21,713.00 21,713.00 21,713.00 21,713.00 0.0M
2025-09-04 21,733.00 21,733.00 21,733.00 21,733.00 0.0M
2025-09-03 21,517.00 21,517.00 21,517.00 21,517.00 0.0M
2025-09-02 21,306.00 21,306.00 21,306.00 21,306.00 0.0M
2025-08-29 21,482.00 21,482.00 21,482.00 21,482.00 0.0M
2025-08-28 21,746.00 21,746.00 21,746.00 21,746.00 0.0M
2025-08-27 21,633.50 21,633.50 21,633.50 21,633.50 0.0M
2025-08-26 21,590.00 21,590.00 21,590.00 21,590.00 0.0M
2025-08-25 21,498.50 21,498.50 21,498.50 21,498.50 0.0M
2025-08-22 21,551.00 21,551.00 21,551.00 21,551.00 0.0M
2025-08-21 21,153.00 21,153.00 21,153.00 21,153.00 0.0M
2025-08-20 21,222.00 21,222.00 21,222.00 21,222.00 0.0M
2025-08-19 21,369.50 21,369.50 21,369.50 21,369.50 0.0M
2025-08-18 21,687.50 21,687.50 21,687.50 21,687.50 0.0M
2025-08-15 21,685.50 21,685.50 21,685.50 21,685.50 0.0M
2025-08-14 21,778.50 21,778.50 21,778.50 21,778.50 0.0M
2025-08-13 21,779.50 21,779.50 21,779.50 21,779.50 0.0M
2025-08-12 21,750.00 21,750.00 21,750.00 21,750.00 0.0M
2025-08-11 21,457.50 21,457.50 21,457.50 21,457.50 0.0M
2025-08-08 21,520.50 21,520.50 21,520.50 21,520.50 0.0M
2025-08-07 21,316.50 21,316.50 21,316.50 21,316.50 0.0M
2025-08-06 21,244.00 21,244.00 21,244.00 21,244.00 0.0M
2025-08-05 20,991.50 20,991.50 20,991.50 20,991.50 0.0M
2025-08-04 21,129.00 21,129.00 21,129.00 21,129.00 0.0M
2025-08-01 20,733.00 20,733.00 20,733.00 20,733.00 0.0M
2025-07-31 21,221.50 21,221.50 21,221.50 21,221.50 0.0M
2025-07-30 21,210.50 21,210.50 21,210.50 21,210.50 0.0M
2025-07-29 21,184.00 21,184.00 21,184.00 21,184.00 0.0M
2025-07-28 21,264.50 21,264.50 21,264.50 21,264.50 0.0M
2025-07-25 21,205.50 21,205.50 21,205.50 21,205.50 0.0M
2025-07-24 21,158.00 21,158.00 21,158.00 21,158.00 0.0M
2025-07-23 21,116.00 21,116.00 21,116.00 21,116.00 0.0M
2025-07-22 21,001.50 21,001.50 21,001.50 21,001.50 0.0M
2025-07-21 21,078.50 21,078.50 21,078.50 21,078.50 0.0M
2025-07-18 21,000.50 21,000.50 21,000.50 21,000.50 0.0M
2025-07-17 20,991.50 20,991.50 20,991.50 20,991.50 0.0M
2025-07-16 20,838.50 20,838.50 20,838.50 20,838.50 0.0M
2025-07-15 20,792.00 20,792.00 20,792.00 20,792.00 0.0M
2025-07-14 20,758.00 20,758.00 20,758.00 20,758.00 0.0M
2025-07-11 20,702.50 20,702.50 20,702.50 20,702.50 0.0M
2025-07-10 20,749.00 20,749.00 20,749.00 20,749.00 0.0M
2025-07-09 20,733.50 20,733.50 20,733.50 20,733.50 0.0M
2025-07-08 20,542.00 20,542.00 20,542.00 20,542.00 0.0M
2025-07-07 20,536.00 20,536.00 20,536.00 20,536.00 0.0M
2025-07-03 20,732.00 20,732.00 20,732.00 20,732.00 0.0M
2025-07-02 20,522.50 20,522.50 20,522.50 20,522.50 0.0M
2025-07-01 20,338.00 20,338.00 20,338.00 20,338.00 0.0M
2025-06-30 20,514.50 20,514.50 20,514.50 20,514.50 0.0M
2025-06-27 20,412.00 20,412.00 20,412.00 20,412.00 0.0M
2025-06-26 20,307.50 20,307.50 20,307.50 20,307.50 0.0M
2025-06-25 20,117.50 20,117.50 20,117.50 20,117.50 0.0M
2025-06-24 20,056.00 20,056.00 20,056.00 20,056.00 0.0M
2025-06-23 19,770.00 19,770.00 19,770.00 19,770.00 0.0M
2025-06-20 19,682.48 19,682.48 19,682.48 19,682.48 0.0M
2025-06-18 19,541.00 19,541.00 19,541.00 19,541.00 0.0M
2025-06-17 19,526.50 19,526.50 19,526.50 19,526.50 0.0M
2025-06-16 19,696.50 19,696.50 19,696.50 19,696.50 0.0M
2025-06-13 19,412.50 19,412.50 19,412.50 19,412.50 0.0M
2025-06-12 19,670.50 19,670.50 19,670.50 19,670.50 0.0M
2025-06-11 19,631.00 19,631.00 19,631.00 19,631.00 0.0M
2025-06-10 19,723.50 19,723.50 19,723.50 19,723.50 0.0M
2025-06-09 19,610.50 19,610.50 19,610.50 19,610.50 0.0M
2025-06-06 19,555.50 19,555.50 19,555.50 19,555.50 0.0M
2025-06-05 19,307.50 19,307.50 19,307.50 19,307.50 0.0M
2025-06-04 19,494.50 19,494.50 19,494.50 19,494.50 0.0M
2025-06-03 19,432.50 19,432.50 19,432.50 19,432.50 0.0M
2025-06-02 19,270.50 19,270.50 19,270.50 19,270.50 0.0M
2025-05-30 19,140.50 19,140.50 19,140.50 19,140.50 0.0M
2025-05-29 19,199.50 19,199.50 19,199.50 19,199.50 0.0M
2025-05-28 19,144.50 19,144.50 19,144.50 19,144.50 0.0M
2025-05-27 19,227.00 19,227.00 19,227.00 19,227.00 0.0M
2025-05-23 18,779.00 18,779.00 18,779.00 18,779.00 0.0M
2025-05-22 18,969.50 18,969.50 18,969.50 18,969.50 0.0M
2025-05-21 18,921.00 18,921.00 18,921.00 18,921.00 0.0M
2025-05-20 19,190.50 19,190.50 19,190.50 19,190.50 0.0M
2025-05-19 19,264.00 19,264.00 19,264.00 19,264.00 0.0M
2025-05-16 19,264.00 19,264.00 19,264.00 19,264.00 0.0M
2025-05-15 19,144.00 19,144.00 19,144.00 19,144.00 0.0M
2025-05-14 19,199.50 19,199.50 19,199.50 19,199.50 0.0M
2025-05-13 19,072.50 19,072.50 19,072.50 19,072.50 0.0M
2025-05-12 18,769.00 18,769.00 18,769.00 18,769.00 0.0M
2025-05-09 17,990.50 17,990.50 17,990.50 17,990.50 0.0M
2025-05-08 17,988.50 17,988.50 17,988.50 17,988.50 0.0M
2025-05-07 17,813.00 17,813.00 17,813.00 17,813.00 0.0M
2025-05-06 17,754.50 17,754.50 17,754.50 17,754.50 0.0M
2025-05-05 17,905.00 17,905.00 17,905.00 17,905.00 0.0M
2025-05-02 18,059.50 18,059.50 18,059.50 18,059.50 0.0M
2025-05-01 17,761.00 17,761.00 17,761.00 17,761.00 0.0M
2025-04-30 17,532.00 17,532.00 17,532.00 17,532.00 0.0M
2025-04-29 17,527.50 17,527.50 17,527.50 17,527.50 0.0M
2025-04-28 17,440.00 17,440.00 17,440.00 17,440.00 0.0M
2025-04-25 17,462.50 17,462.50 17,462.50 17,462.50 0.0M
2025-04-24 17,244.00 17,244.00 17,244.00 17,244.00 0.0M
2025-04-23 16,797.50 16,797.50 16,797.50 16,797.50 0.0M
2025-04-22 16,375.50 16,375.50 16,375.50 16,375.50 0.0M
2025-04-21 15,939.50 15,939.50 15,939.50 15,939.50 0.0M
2025-04-17 16,376.00 16,376.00 16,376.00 16,376.00 0.0M
2025-04-16 16,395.00 16,395.00 16,395.00 16,395.00 0.0M
2025-04-15 16,902.50 16,902.50 16,902.50 16,902.50 0.0M
2025-04-14 16,922.50 16,922.50 16,922.50 16,922.50 0.0M
2025-04-11 16,806.50 16,806.50 16,806.50 16,806.50 0.0M
2025-04-10 16,482.00 16,482.00 16,482.00 16,482.00 0.0M
2025-04-09 17,237.50 17,237.50 17,237.50 17,237.50 0.0M
2025-04-08 15,379.00 15,379.00 15,379.00 15,379.00 0.0M
2025-04-07 15,706.50 15,706.50 15,706.50 15,706.50 0.0M
2025-04-04 15,684.00 15,684.00 15,684.00 15,684.00 0.0M
2025-04-03 16,642.00 16,642.00 16,642.00 16,642.00 0.0M
2025-04-02 17,722.00 17,722.00 17,722.00 17,722.00 0.0M
2025-04-01 17,560.00 17,560.00 17,560.00 17,560.00 0.0M
2025-03-31 17,405.50 17,405.50 17,405.50 17,405.50 0.0M
2025-03-28 17,439.00 17,439.00 17,439.00 17,439.00 0.0M
2025-03-27 17,921.00 17,921.00 17,921.00 17,921.00 0.0M
2025-03-26 18,024.00 18,024.00 18,024.00 18,024.00 0.0M
2025-03-25 18,400.50 18,400.50 18,400.50 18,400.50 0.0M
2025-03-24 18,316.00 18,316.00 18,316.00 18,316.00 0.0M
2025-03-21 17,504.00 17,504.00 17,504.00 17,504.00 0.0M
2025-03-20 17,685.00 17,685.00 17,685.00 17,685.00 0.0M
2025-03-19 17,751.50 17,751.50 17,751.50 17,751.50 0.0M
2025-03-18 17,506.00 17,506.00 17,506.00 17,506.00 0.0M
2025-03-17 17,819.00 17,819.00 17,819.00 17,819.00 0.0M
2025-03-14 17,763.50 17,763.50 17,763.50 17,763.50 0.0M
2025-03-13 17,315.50 17,315.50 17,315.50 17,315.50 0.0M
2025-03-12 17,673.00 17,673.00 17,673.00 17,673.00 0.0M
2025-03-11 17,447.50 17,447.50 17,447.50 17,447.50 0.0M
2025-03-10 17,469.50 17,469.50 17,469.50 17,469.50 0.0M
2025-03-07 18,224.50 18,224.50 18,224.50 18,224.50 0.0M
2025-03-06 18,089.00 18,089.00 18,089.00 18,089.00 0.0M
2025-03-05 18,589.00 18,589.00 18,589.00 18,589.00 0.0M
2025-03-04 18,317.50 18,317.50 18,317.50 18,317.50 0.0M
2025-03-03 18,367.00 18,367.00 18,367.00 18,367.00 0.0M
2025-02-28 18,876.50 18,876.50 18,876.50 18,876.50 0.0M
2025-02-27 18,576.00 18,576.00 18,576.00 18,576.00 0.0M
2025-02-26 19,102.50 19,102.50 19,102.50 19,102.50 0.0M
2025-02-25 19,053.50 19,053.50 19,053.50 19,053.50 0.0M
2025-02-24 19,326.50 19,326.50 19,326.50 19,326.50 0.0M
2025-02-21 19,559.00 19,559.00 19,559.00 19,559.00 0.0M
2025-02-20 20,006.50 20,006.50 20,006.50 20,006.50 0.0M
2025-02-19 20,109.00 20,109.00 20,109.00 20,109.00 0.0M
2025-02-18 20,085.00 20,085.00 20,085.00 20,085.00 0.0M
2025-02-14 20,083.50 20,083.50 20,083.50 20,083.50 0.0M
2025-02-13 20,006.50 20,006.50 20,006.50 20,006.50 0.0M
2025-02-12 19,708.00 19,708.00 19,708.00 19,708.00 0.0M
2025-02-11 19,709.00 19,709.00 19,709.00 19,709.00 0.0M
2025-02-10 19,774.50 19,774.50 19,774.50 19,774.50 0.0M
2025-02-07 19,593.50 19,593.50 19,593.50 19,593.50 0.0M
2025-02-06 19,856.00 19,856.00 19,856.00 19,856.00 0.0M
2025-02-05 19,763.50 19,763.50 19,763.50 19,763.50 0.0M
2025-02-04 19,727.50 19,727.50 19,727.50 19,727.50 0.0M
2025-02-03 19,462.50 19,462.50 19,462.50 19,462.50 0.0M
2025-01-31 19,711.00 19,711.00 19,711.00 19,711.00 0.0M
2025-01-30 19,763.50 19,763.50 19,763.50 19,763.50 0.0M
2025-01-29 19,701.50 19,701.50 19,701.50 19,701.50 0.0M
2025-01-28 19,815.00 19,815.00 19,815.00 19,815.00 0.0M
2025-01-27 19,429.00 19,429.00 19,429.00 19,429.00 0.0M
2025-01-24 20,048.00 20,048.00 20,048.00 20,048.00 0.0M
2025-01-23 20,142.00 20,142.00 20,142.00 20,142.00 0.0M
2025-01-22 20,108.50 20,108.50 20,108.50 20,108.50 0.0M
2025-01-21 19,849.50 19,849.50 19,849.50 19,849.50 0.0M
2025-01-17 19,726.00 19,726.00 19,726.00 19,726.00 0.0M
2025-01-16 19,443.00 19,443.00 19,443.00 19,443.00 0.0M
2025-01-15 19,613.00 19,613.00 19,613.00 19,613.00 0.0M
2025-01-14 19,142.50 19,142.50 19,142.50 19,142.50 0.0M
2025-01-13 19,194.00 19,194.00 19,194.00 19,194.00 0.0M
2025-01-10 19,273.00 19,273.00 19,273.00 19,273.00 0.0M
2025-01-08 19,596.50 19,596.50 19,596.50 19,596.50 0.0M
2025-01-07 19,605.00 19,605.00 19,605.00 19,605.00 0.0M
2025-01-06 19,976.00 19,976.00 19,976.00 19,976.00 0.0M
2025-01-03 19,751.00 19,751.00 19,751.00 19,751.00 0.0M
2025-01-02 19,389.00 19,389.00 19,389.00 19,389.00 0.0M