ICE MSCI KOKUSAI GTR Futures -

🏛️ 日本 →
10,257.80
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
2023-12-29 6,903.40 6,903.40 6,903.40 6,903.40 0.0M
2023-12-28 6,936.90 6,936.90 6,936.90 6,936.90 0.0M
2023-12-27 6,963.10 6,963.10 6,963.10 6,963.10 0.0M
2023-12-26 6,973.70 6,973.70 6,973.70 6,973.70 0.0M
2023-12-22 6,942.50 6,942.50 6,942.50 6,942.50 0.0M
2023-12-21 6,919.30 6,919.30 6,919.30 6,919.30 0.0M
2023-12-20 6,927.60 6,927.60 6,927.60 6,927.60 0.0M
2023-12-19 7,017.40 7,017.40 7,017.40 7,017.40 0.0M
2023-12-18 6,921.00 6,921.00 6,921.00 6,921.00 0.0M
2023-12-15 6,844.31 6,844.31 6,844.31 6,844.31 0.0M
2023-12-14 6,855.00 6,855.00 6,855.00 6,855.00 0.0M
2023-12-13 6,863.70 6,863.70 6,863.70 6,863.70 0.0M
2023-12-12 6,894.80 6,894.80 6,894.80 6,894.80 0.0M
2023-12-11 6,899.50 6,899.50 6,899.50 6,899.50 0.0M
2023-12-08 6,820.10 6,820.10 6,820.10 6,820.10 0.0M
2023-12-07 6,732.90 6,732.90 6,732.90 6,732.90 0.0M
2023-12-06 6,859.80 6,859.80 6,859.80 6,859.80 0.0M
2023-12-05 6,867.70 6,867.70 6,867.70 6,867.70 0.0M
2023-12-04 6,879.00 6,879.00 6,879.00 6,879.00 0.0M
2023-12-01 6,896.20 6,896.20 6,896.20 6,896.20 0.0M
2023-11-30 6,908.50 6,908.50 6,908.50 6,908.50 0.0M
2023-11-29 6,845.20 6,845.20 6,845.20 6,845.20 0.0M
2023-11-28 6,849.50 6,849.50 6,849.50 6,849.50 0.0M
2023-11-27 6,896.80 6,896.80 6,896.80 6,896.80 0.0M
2023-11-24 6,950.00 6,950.00 6,950.00 6,950.00 0.0M
2023-11-23 6,936.20 6,936.20 6,936.20 6,936.20 0.0M
2023-11-22 6,936.20 6,936.20 6,936.20 6,936.20 0.0M
2023-11-21 6,857.40 6,857.40 6,857.40 6,857.40 0.0M
2023-11-20 6,871.70 6,871.70 6,871.70 6,871.70 0.0M
2023-11-17 6,886.40 6,886.40 6,886.40 6,886.40 0.0M
2023-11-16 6,903.90 6,903.90 6,903.90 6,903.90 0.0M
2023-11-15 6,938.90 6,938.90 6,938.90 6,938.90 0.0M
2023-11-14 6,871.40 6,871.40 6,871.40 6,871.40 0.0M
2023-11-13 6,788.40 6,788.40 6,788.40 6,788.40 0.0M
2023-11-10 6,772.40 6,772.40 6,772.40 6,772.40 0.0M
2023-11-09 6,696.60 6,696.60 6,696.60 6,696.60 0.0M
2023-11-08 6,716.30 6,716.30 6,716.30 6,716.30 0.0M
2023-11-07 6,684.20 6,684.20 6,684.20 6,684.20 0.0M
2023-11-06 6,657.90 6,657.90 6,657.90 6,657.90 0.0M
2023-11-03 6,629.70 6,629.70 6,629.70 6,629.70 0.0M
2023-11-02 6,603.80 6,603.80 6,603.80 6,603.80 0.0M
2023-11-01 6,492.10 6,492.10 6,492.10 6,492.10 0.0M
2023-10-31 6,458.20 6,458.20 6,458.20 6,458.20 0.0M
2023-10-30 6,318.60 6,318.60 6,318.60 6,318.60 0.0M
2023-10-27 6,272.10 6,272.10 6,272.10 6,272.10 0.0M
2023-10-26 6,340.60 6,340.60 6,340.60 6,340.60 0.0M
2023-10-25 6,391.10 6,391.10 6,391.10 6,391.10 0.0M
2023-10-24 6,461.50 6,461.50 6,461.50 6,461.50 0.0M
2023-10-23 6,418.90 6,418.90 6,418.90 6,418.90 0.0M
2023-10-20 6,430.60 6,430.60 6,430.60 6,430.60 0.0M
2023-10-19 6,510.60 6,510.60 6,510.60 6,510.60 0.0M
2023-10-18 6,571.30 6,571.30 6,571.30 6,571.30 0.0M
2023-10-17 6,657.60 6,657.60 6,657.60 6,657.60 0.0M
2023-10-16 6,643.20 6,643.20 6,643.20 6,643.20 0.0M
2023-10-13 6,579.20 6,579.20 6,579.20 6,579.20 0.0M
2023-10-12 6,634.50 6,634.50 6,634.50 6,634.50 0.0M
2023-10-11 6,653.90 6,653.90 6,653.90 6,653.90 0.0M
2023-10-10 6,603.10 6,603.10 6,603.10 6,603.10 0.0M
2023-10-09 6,534.40 6,534.40 6,534.40 6,534.40 0.0M
2023-10-06 6,543.00 6,543.00 6,543.00 6,543.00 0.0M
2023-10-05 6,427.70 6,427.70 6,427.70 6,427.70 0.0M
2023-10-04 6,448.70 6,448.70 6,448.70 6,448.70 0.0M
2023-10-03 6,395.30 6,395.30 6,395.30 6,395.30 0.0M
2023-10-02 6,529.10 6,529.10 6,529.10 6,529.10 0.0M
2023-09-29 6,543.30 6,543.30 6,543.30 6,543.30 0.0M
2023-09-28 6,541.40 6,541.40 6,541.40 6,541.40 0.0M
2023-09-27 6,510.60 6,510.60 6,510.60 6,510.60 0.0M
2023-09-26 6,494.10 6,494.10 6,494.10 6,494.10 0.0M
2023-09-25 6,573.10 6,573.10 6,573.10 6,573.10 0.0M
2023-09-22 6,548.40 6,548.40 6,548.40 6,548.40 0.0M
2023-09-21 6,526.40 6,526.40 6,526.40 6,526.40 0.0M
2023-09-20 6,661.30 6,661.30 6,661.30 6,661.30 0.0M
2023-09-19 6,682.80 6,682.80 6,682.80 6,682.80 0.0M
2023-09-18 6,689.70 6,689.70 6,689.70 6,689.70 0.0M
2023-09-15 6,710.63 6,710.63 6,710.63 6,710.63 0.0M
2023-09-14 6,744.40 6,744.40 6,744.40 6,744.40 0.0M
2023-09-13 6,689.10 6,689.10 6,689.10 6,689.10 0.0M
2023-09-12 6,673.80 6,673.80 6,673.80 6,673.80 0.0M
2023-09-11 6,678.40 6,678.40 6,678.40 6,678.40 0.0M
2023-09-08 6,689.50 6,689.50 6,689.50 6,689.50 0.0M
2023-09-07 6,651.10 6,651.10 6,651.10 6,651.10 0.0M
2023-09-06 6,694.70 6,694.70 6,694.70 6,694.70 0.0M
2023-09-05 6,741.40 6,741.40 6,741.40 6,741.40 0.0M
2023-09-04 6,703.50 6,703.50 6,703.50 6,703.50 0.0M
2023-09-01 6,703.50 6,703.50 6,703.50 6,703.50 0.0M
2023-08-31 6,669.40 6,669.40 6,669.40 6,669.40 0.0M
2023-08-30 6,719.20 6,719.20 6,719.20 6,719.20 0.0M
2023-08-29 6,672.60 6,672.60 6,672.60 6,672.60 0.0M
2023-08-28 6,604.40 6,604.40 6,604.40 6,604.40 0.0M
2023-08-25 6,549.90 6,549.90 6,549.90 6,549.90 0.0M
2023-08-24 6,494.80 6,494.80 6,494.80 6,494.80 0.0M
2023-08-23 6,533.40 6,533.40 6,533.40 6,533.40 0.0M
2023-08-22 6,512.00 6,512.00 6,512.00 6,512.00 0.0M
2023-08-21 6,538.40 6,538.40 6,538.40 6,538.40 0.0M
2023-08-18 6,462.90 6,462.90 6,462.90 6,462.90 0.0M
2023-08-17 6,489.50 6,489.50 6,489.50 6,489.50 0.0M
2023-08-16 6,567.30 6,567.30 6,567.30 6,567.30 0.0M
2023-08-15 6,576.60 6,576.60 6,576.60 6,576.60 0.0M
2023-08-14 6,647.70 6,647.70 6,647.70 6,647.70 0.0M
2023-08-11 6,602.40 6,602.40 6,602.40 6,602.40 0.0M
2023-08-10 6,619.00 6,619.00 6,619.00 6,619.00 0.0M
2023-08-09 6,553.90 6,553.90 6,553.90 6,553.90 0.0M
2023-08-08 6,569.50 6,569.50 6,569.50 6,569.50 0.0M
2023-08-07 6,557.90 6,557.90 6,557.90 6,557.90 0.0M
2023-08-04 6,484.90 6,484.90 6,484.90 6,484.90 0.0M
2023-08-03 6,532.70 6,532.70 6,532.70 6,532.70 0.0M
2023-08-02 6,590.70 6,590.70 6,590.70 6,590.70 0.0M
2023-08-01 6,696.20 6,696.20 6,696.20 6,696.20 0.0M
2023-07-31 6,672.70 6,672.70 6,672.70 6,672.70 0.0M
2023-07-28 6,606.30 6,606.30 6,606.30 6,606.30 0.0M
2023-07-27 6,461.60 6,461.60 6,461.60 6,461.60 0.0M
2023-07-26 6,544.00 6,544.00 6,544.00 6,544.00 0.0M
2023-07-25 6,573.90 6,573.90 6,573.90 6,573.90 0.0M
2023-07-24 6,582.30 6,582.30 6,582.30 6,582.30 0.0M
2023-07-21 6,580.10 6,580.10 6,580.10 6,580.10 0.0M
2023-07-20 6,499.60 6,499.60 6,499.60 6,499.60 0.0M
2023-07-19 6,520.50 6,520.50 6,520.50 6,520.50 0.0M
2023-07-18 6,468.80 6,468.80 6,468.80 6,468.80 0.0M
2023-07-17 6,417.70 6,417.70 6,417.70 6,417.70 0.0M
2023-07-14 6,412.30 6,412.30 6,412.30 6,412.30 0.0M
2023-07-13 6,381.50 6,381.50 6,381.50 6,381.50 0.0M
2023-07-12 6,331.00 6,331.00 6,331.00 6,331.00 0.0M
2023-07-11 6,346.70 6,346.70 6,346.70 6,346.70 0.0M
2023-07-10 6,339.70 6,339.70 6,339.70 6,339.70 0.0M
2023-07-07 6,356.40 6,356.40 6,356.40 6,356.40 0.0M
2023-07-06 6,448.80 6,448.80 6,448.80 6,448.80 0.0M
2023-07-05 6,547.70 6,547.70 6,547.70 6,547.70 0.0M
2023-07-04 6,574.40 6,574.40 6,574.40 6,574.40 0.0M
2023-07-03 6,574.40 6,574.40 6,574.40 6,574.40 0.0M
2023-06-30 6,549.40 6,549.40 6,549.40 6,549.40 0.0M
2023-06-29 6,492.30 6,492.30 6,492.30 6,492.30 0.0M
2023-06-28 6,456.60 6,456.60 6,456.60 6,456.60 0.0M
2023-06-27 6,434.80 6,434.80 6,434.80 6,434.80 0.0M
2023-06-26 6,347.10 6,347.10 6,347.10 6,347.10 0.0M
2023-06-23 6,378.80 6,378.80 6,378.80 6,378.80 0.0M
2023-06-22 6,404.20 6,404.20 6,404.20 6,404.20 0.0M
2023-06-21 6,338.00 6,338.00 6,338.00 6,338.00 0.0M
2023-06-20 6,342.20 6,342.20 6,342.20 6,342.20 0.0M
2023-06-19 6,397.30 6,397.30 6,397.30 6,397.30 0.0M
2023-06-16 6,398.10 6,398.10 6,398.10 6,398.10 0.0M
2023-06-15 6,354.90 6,354.90 6,354.90 6,354.90 0.0M
2023-06-14 6,264.60 6,264.60 6,264.60 6,264.60 0.0M
2023-06-13 6,263.90 6,263.90 6,263.90 6,263.90 0.0M
2023-06-12 6,187.20 6,187.20 6,187.20 6,187.20 0.0M
2023-06-09 6,134.00 6,134.00 6,134.00 6,134.00 0.0M
2023-06-08 6,111.60 6,111.60 6,111.60 6,111.60 0.0M
2023-06-07 6,128.70 6,128.70 6,128.70 6,128.70 0.0M
2023-06-06 6,127.60 6,127.60 6,127.60 6,127.60 0.0M
2023-06-05 6,107.90 6,107.90 6,107.90 6,107.90 0.0M
2023-06-02 6,137.50 6,137.50 6,137.50 6,137.50 0.0M
2023-06-01 6,002.40 6,002.40 6,002.40 6,002.40 0.0M
2023-05-31 5,959.10 5,959.10 5,959.10 5,959.10 0.0M
2023-05-30 6,024.60 6,024.60 6,024.60 6,024.60 0.0M
2023-05-29 6,071.30 6,071.30 6,071.30 6,071.30 0.0M
2023-05-26 6,071.30 6,071.30 6,071.30 6,071.30 0.0M
2023-05-25 5,977.40 5,977.40 5,977.40 5,977.40 0.0M
2023-05-24 5,918.20 5,918.20 5,918.20 5,918.20 0.0M
2023-05-23 5,948.00 5,948.00 5,948.00 5,948.00 0.0M
2023-05-22 6,013.80 6,013.80 6,013.80 6,013.80 0.0M
2023-05-19 5,980.10 5,980.10 5,980.10 5,980.10 0.0M
2023-05-18 6,005.10 6,005.10 6,005.10 6,005.10 0.0M
2023-05-17 5,917.80 5,917.80 5,917.80 5,917.80 0.0M
2023-05-16 5,814.00 5,814.00 5,814.00 5,814.00 0.0M
2023-05-15 5,845.90 5,845.90 5,845.90 5,845.90 0.0M
2023-05-12 5,803.50 5,803.50 5,803.50 5,803.50 0.0M
2023-05-11 5,766.00 5,766.00 5,766.00 5,766.00 0.0M
2023-05-10 5,773.10 5,773.10 5,773.10 5,773.10 0.0M
2023-05-09 5,794.20 5,794.20 5,794.20 5,794.20 0.0M
2023-05-08 5,808.60 5,808.60 5,808.60 5,808.60 0.0M
2023-05-05 5,796.20 5,796.20 5,796.20 5,796.20 0.0M
2023-05-04 5,668.00 5,668.00 5,668.00 5,668.00 0.0M
2023-05-03 5,746.50 5,746.50 5,746.50 5,746.50 0.0M
2023-05-02 5,826.60 5,826.60 5,826.60 5,826.60 0.0M
2023-05-01 5,933.90 5,933.90 5,933.90 5,933.90 0.0M
2023-04-28 5,886.70 5,886.70 5,886.70 5,886.70 0.0M
2023-04-27 5,742.60 5,742.60 5,742.60 5,742.60 0.0M
2023-04-26 5,647.10 5,647.10 5,647.10 5,647.10 0.0M
2023-04-25 5,663.60 5,663.60 5,663.60 5,663.60 0.0M
2023-04-24 5,784.80 5,784.80 5,784.80 5,784.80 0.0M
2023-04-21 5,762.20 5,762.20 5,762.20 5,762.20 0.0M
2023-04-20 5,759.50 5,759.50 5,759.50 5,759.50 0.0M
2023-04-19 5,810.50 5,810.50 5,810.50 5,810.50 0.0M
2023-04-18 5,783.40 5,783.40 5,783.40 5,783.40 0.0M
2023-04-17 5,787.40 5,787.40 5,787.40 5,787.40 0.0M
2023-04-14 5,750.70 5,750.70 5,750.70 5,750.70 0.0M
2023-04-13 5,713.50 5,713.50 5,713.50 5,713.50 0.0M
2023-04-12 5,662.80 5,662.80 5,662.80 5,662.80 0.0M
2023-04-11 5,689.50 5,689.50 5,689.50 5,689.50 0.0M
2023-04-10 5,669.40 5,669.40 5,669.40 5,669.40 0.0M
2023-04-06 5,593.10 5,593.10 5,593.10 5,593.10 0.0M
2023-04-05 5,551.60 5,551.60 5,551.60 5,551.60 0.0M
2023-04-04 5,587.30 5,587.30 5,587.30 5,587.30 0.0M
2023-04-03 5,638.40 5,638.40 5,638.40 5,638.40 0.0M
2023-03-31 5,564.00 5,564.00 5,564.00 5,564.00 0.0M
2023-03-30 5,564.00 5,564.00 5,564.00 5,564.00 0.0M
2023-03-29 5,520.30 5,520.30 5,520.30 5,520.30 0.0M
2023-03-28 5,336.00 5,336.00 5,336.00 5,336.00 0.0M
2023-03-27 5,336.00 5,336.00 5,336.00 5,336.00 0.0M
2023-03-24 5,336.00 5,336.00 5,336.00 5,336.00 0.0M
2023-03-23 5,334.40 5,334.40 5,334.40 5,334.40 0.0M
2023-03-22 5,349.30 5,349.30 5,349.30 5,349.30 0.0M
2023-03-21 5,446.40 5,446.40 5,446.40 5,446.40 0.0M
2023-03-20 5,340.00 5,340.00 5,340.00 5,340.00 0.0M
2023-03-17 5,311.33 5,311.33 5,311.33 5,311.33 0.0M
2023-03-16 5,424.10 5,424.10 5,424.10 5,424.10 0.0M
2023-03-15 5,324.30 5,324.30 5,324.30 5,324.30 0.0M
2023-03-14 5,444.80 5,444.80 5,444.80 5,444.80 0.0M
2023-03-13 5,328.90 5,328.90 5,328.90 5,328.90 0.0M
2023-03-10 5,412.20 5,412.20 5,412.20 5,412.20 0.0M
2023-03-09 5,540.60 5,540.60 5,540.60 5,540.60 0.0M
2023-03-08 5,663.50 5,663.50 5,663.50 5,663.50 0.0M
2023-03-07 5,654.40 5,654.40 5,654.40 5,654.40 0.0M
2023-03-06 5,696.50 5,696.50 5,696.50 5,696.50 0.0M
2023-03-03 5,686.40 5,686.40 5,686.40 5,686.40 0.0M
2023-03-02 5,637.90 5,637.90 5,637.90 5,637.90 0.0M
2023-03-01 5,584.60 5,584.60 5,584.60 5,584.60 0.0M
2023-02-28 5,596.30 5,596.30 5,596.30 5,596.30 0.0M
2023-02-27 5,621.10 5,621.10 5,621.10 5,621.10 0.0M
2023-02-24 5,595.00 5,595.00 5,595.00 5,595.00 0.0M
2023-02-23 5,589.30 5,589.30 5,589.30 5,589.30 0.0M
2023-02-22 5,579.30 5,579.30 5,579.30 5,579.30 0.0M
2023-02-21 5,595.30 5,595.30 5,595.30 5,595.30 0.0M
2023-02-20 5,657.40 5,657.40 5,657.40 5,657.40 0.0M
2023-02-17 5,657.40 5,657.40 5,657.40 5,657.40 0.0M
2023-02-16 5,662.20 5,662.20 5,662.20 5,662.20 0.0M
2023-02-15 5,727.90 5,727.90 5,727.90 5,727.90 0.0M
2023-02-14 5,668.70 5,668.70 5,668.70 5,668.70 0.0M
2023-02-13 5,635.60 5,635.60 5,635.60 5,635.60 0.0M
2023-02-10 5,533.30 5,533.30 5,533.30 5,533.30 0.0M
2023-02-09 5,546.40 5,546.40 5,546.40 5,546.40 0.0M
2023-02-08 5,571.30 5,571.30 5,571.30 5,571.30 0.0M
2023-02-07 5,599.20 5,599.20 5,599.20 5,599.20 0.0M
2023-02-06 5,608.70 5,608.70 5,608.70 5,608.70 0.0M
2023-02-03 5,592.90 5,592.90 5,592.90 5,592.90 0.0M
2023-02-02 5,538.00 5,538.00 5,538.00 5,538.00 0.0M
2023-02-01 5,482.70 5,482.70 5,482.70 5,482.70 0.0M
2023-01-31 5,479.70 5,479.70 5,479.70 5,479.70 0.0M
2023-01-30 5,431.20 5,431.20 5,431.20 5,431.20 0.0M
2023-01-27 5,467.90 5,467.90 5,467.90 5,467.90 0.0M
2023-01-26 5,471.10 5,471.10 5,471.10 5,471.10 0.0M
2023-01-25 5,393.20 5,393.20 5,393.20 5,393.20 0.0M
2023-01-24 5,417.30 5,417.30 5,417.30 5,417.30 0.0M
2023-01-23 5,442.00 5,442.00 5,442.00 5,442.00 0.0M
2023-01-20 5,339.90 5,339.90 5,339.90 5,339.90 0.0M
2023-01-19 5,207.60 5,207.60 5,207.60 5,207.60 0.0M
2023-01-18 5,266.60 5,266.60 5,266.60 5,266.60 0.0M
2023-01-17 5,302.40 5,302.40 5,302.40 5,302.40 0.0M
2023-01-16 5,285.90 5,285.90 5,285.90 5,285.90 0.0M
2023-01-13 5,285.90 5,285.90 5,285.90 5,285.90 0.0M
2023-01-12 5,315.80 5,315.80 5,315.80 5,315.80 0.0M
2023-01-11 5,413.30 5,413.30 5,413.30 5,413.30 0.0M
2023-01-10 5,346.00 5,346.00 5,346.00 5,346.00 0.0M
2023-01-09 5,307.90 5,307.90 5,307.90 5,307.90 0.0M
2023-01-06 5,298.20 5,298.20 5,298.20 5,298.20 0.0M
2023-01-05 5,232.70 5,232.70 5,232.70 5,232.70 0.0M
2023-01-04 5,261.90 5,261.90 5,261.90 5,261.90 0.0M
2023-01-03 5,133.00 5,133.00 5,133.00 5,133.00 0.0M