ICE MSCI Japan NTR Futures -

🏛️ 日本 →
10,428.80
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
2022-12-30 6,565.87 6,565.87 6,565.87 6,565.87 0.0M
2022-12-29 6,595.10 6,595.10 6,594.00 6,687.00 0.0M
2022-12-28 6,655.10 6,655.10 6,646.10 6,567.60 0.0M
2022-12-27 6,643.40 6,643.40 6,643.40 6,643.40 0.0M
2022-12-23 6,649.40 6,649.40 6,649.40 6,678.20 0.0M
2022-12-22 6,666.60 6,666.60 6,663.50 6,677.30 0.0M
2022-12-21 6,690.00 6,690.00 6,690.00 6,690.00 0.0M
2022-12-20 6,738.00 6,766.50 6,738.00 6,706.80 0.0M
2022-12-19 6,645.60 6,645.60 6,645.60 6,616.90 0.0M
2022-12-16 6,609.84 6,609.84 6,609.84 6,609.84 0.0M
2022-12-15 6,557.80 6,557.80 6,557.80 6,557.80 0.0M
2022-12-14 6,734.80 6,734.80 6,734.80 6,734.80 0.0M
2022-12-13 6,748.40 6,748.40 6,748.40 6,748.40 0.0M
2022-12-12 6,652.30 6,652.30 6,652.30 6,652.30 0.0M
2022-12-09 6,651.60 6,651.60 6,651.60 6,651.60 0.0M
2022-12-08 6,631.50 6,631.50 6,631.50 6,631.50 0.0M
2022-12-07 6,602.90 6,603.60 6,602.90 6,598.10 0.0M
2022-12-06 6,569.80 6,569.80 6,569.80 6,569.80 0.0M
2022-12-05 6,633.20 6,633.20 6,633.20 6,592.30 0.0M
2022-12-02 6,696.50 6,696.50 6,696.30 6,740.90 0.0M
2022-12-01 6,766.20 6,766.20 6,766.20 6,766.20 0.0M
2022-11-30 6,725.30 6,725.30 6,725.30 6,725.30 0.0M
2022-11-29 6,651.10 6,651.10 6,651.10 6,651.10 0.0M
2022-11-28 6,686.80 6,686.80 6,686.80 6,686.80 0.0M
2022-11-25 6,742.80 6,742.80 6,742.80 6,742.80 0.0M
2022-11-24 6,702.00 6,702.00 6,702.00 6,702.00 0.0M
2022-11-23 6,702.00 6,702.00 6,702.00 6,702.00 0.0M
2022-11-22 6,625.90 6,625.90 6,625.90 6,625.90 0.0M
2022-11-21 6,489.10 6,489.10 6,489.10 6,489.10 0.0M
2022-11-18 6,544.20 6,544.20 6,544.20 6,544.20 0.0M
2022-11-17 6,550.50 6,550.50 6,550.50 6,550.50 0.0M
2022-11-16 6,561.20 6,561.20 6,561.20 6,561.20 0.0M
2022-11-15 6,575.40 6,575.40 6,575.40 6,575.40 0.0M
2022-11-14 6,542.50 6,542.50 6,542.50 6,542.50 0.0M
2022-11-11 6,540.60 6,540.60 6,540.40 6,629.90 0.0M
2022-11-10 6,509.80 6,509.80 6,509.80 6,509.80 0.0M
2022-11-09 6,157.10 6,157.10 6,157.10 6,157.10 0.0M
2022-11-08 6,264.50 6,264.50 6,264.50 6,264.50 0.0M
2022-11-07 6,178.40 6,178.40 6,178.40 6,178.40 0.0M
2022-11-04 6,149.80 6,149.80 6,149.80 6,149.80 0.0M
2022-11-03 6,030.70 6,030.70 6,030.70 6,030.70 0.0M
2022-11-02 6,046.00 6,046.00 6,046.00 6,046.00 0.0M
2022-11-01 6,089.20 6,089.20 6,089.20 6,089.20 0.0M
2022-10-31 6,039.30 6,039.30 6,039.30 6,039.30 0.0M
2022-10-28 6,035.90 6,035.90 6,035.90 6,075.20 0.0M
2022-10-27 6,017.10 6,017.10 6,017.10 6,017.10 0.0M
2022-10-26 6,087.90 6,087.90 6,087.90 6,087.90 0.0M
2022-10-25 6,058.40 6,058.40 6,058.40 6,058.40 0.0M
2022-10-24 5,921.00 5,921.00 5,921.00 5,921.00 0.0M
2022-10-21 5,961.20 5,961.20 5,961.20 5,961.20 0.0M
2022-10-20 5,861.40 5,861.40 5,861.40 5,861.40 0.0M
2022-10-19 5,883.70 5,883.70 5,882.50 5,865.20 0.0M
2022-10-18 5,897.90 5,897.90 5,897.90 5,897.90 0.0M
2022-10-17 5,919.30 5,919.30 5,919.30 5,919.30 0.0M
2022-10-14 5,855.60 5,855.60 5,855.60 5,855.60 0.0M
2022-10-13 5,951.50 5,951.50 5,951.50 5,951.50 0.0M
2022-10-12 5,903.60 5,903.60 5,903.60 5,903.60 0.0M
2022-10-11 5,946.80 5,946.80 5,946.80 5,946.80 0.0M
2022-10-10 6,000.40 6,000.40 5,996.70 6,005.90 0.0M
2022-10-07 6,126.10 6,126.10 6,126.10 6,026.20 0.0M
2022-10-06 6,091.20 6,091.20 6,091.20 6,091.20 0.0M
2022-10-05 6,144.80 6,144.80 6,144.80 6,144.80 0.0M
2022-10-04 6,214.00 6,214.00 6,214.00 6,214.00 0.0M
2022-10-03 6,025.90 6,025.90 6,025.90 6,025.90 0.0M
2022-09-30 5,932.70 5,932.80 5,928.00 5,907.30 0.0M
2022-09-29 5,973.40 5,973.40 5,973.40 5,973.40 0.0M
2022-09-28 6,025.50 6,025.50 6,025.50 6,025.50 0.0M
2022-09-27 5,974.20 5,974.20 5,974.20 5,913.40 0.0M
2022-09-26 5,959.80 5,959.80 5,959.80 5,959.80 0.0M
2022-09-23 6,065.80 6,065.80 6,065.80 6,065.80 0.0M
2022-09-22 6,185.10 6,185.10 6,185.10 6,185.10 0.0M
2022-09-21 6,139.50 6,139.50 6,139.50 6,139.50 0.0M
2022-09-20 6,214.30 6,214.30 6,214.30 6,214.30 0.0M
2022-09-19 6,281.80 6,281.80 6,281.80 6,281.80 0.0M
2022-09-16 6,229.27 6,229.27 6,229.27 6,229.27 0.0M
2022-09-15 6,220.30 6,220.30 6,220.30 6,220.30 0.0M
2022-09-14 6,267.00 6,267.00 6,267.00 6,267.00 0.0M
2022-09-13 6,267.50 6,267.50 6,267.50 6,180.30 0.0M
2022-09-12 6,385.00 6,387.60 6,385.00 6,387.60 0.0M
2022-09-09 6,383.40 6,383.40 6,383.40 6,383.40 0.0M
2022-09-07 6,196.40 6,196.40 6,196.40 6,196.40 0.0M
2022-09-06 6,204.10 6,204.10 6,204.10 6,204.10 0.0M
2022-09-05 6,306.00 6,306.00 6,306.00 6,306.00 0.0M
2022-09-02 6,306.00 6,306.00 6,306.00 6,306.00 0.0M
2022-09-01 6,373.90 6,373.90 6,373.90 6,373.90 0.0M
2022-08-31 6,453.80 6,453.80 6,453.80 6,453.80 0.0M
2022-08-30 6,484.60 6,484.60 6,484.60 6,484.60 0.0M
2022-08-29 6,493.40 6,493.40 6,493.40 6,493.40 0.0M
2022-08-26 6,559.60 6,559.60 6,559.60 6,559.60 0.0M
2022-08-25 6,716.10 6,716.10 6,716.10 6,716.10 0.0M
2022-08-24 6,644.10 6,644.10 6,644.10 6,644.10 0.0M
2022-08-23 6,650.00 6,650.00 6,650.00 6,650.00 0.0M
2022-08-22 6,629.90 6,629.90 6,629.90 6,629.90 0.0M
2022-08-19 6,725.10 6,725.10 6,725.10 6,707.30 0.0M
2022-08-18 6,818.00 6,818.00 6,818.00 6,818.00 0.0M
2022-08-17 6,848.00 6,848.00 6,848.00 6,848.00 0.0M
2022-08-16 6,868.30 6,868.30 6,868.30 6,868.30 0.0M
2022-08-15 6,900.20 6,900.20 6,900.20 6,900.20 0.0M
2022-08-12 6,866.70 6,866.70 6,866.70 6,866.70 0.0M
2022-08-11 6,780.40 6,780.40 6,780.40 6,780.40 0.0M
2022-08-10 6,618.20 6,618.20 6,618.20 6,781.70 0.0M
2022-08-09 6,595.30 6,595.30 6,595.30 6,595.30 0.0M
2022-08-08 6,670.70 6,688.20 6,670.50 6,664.70 0.0M
2022-08-05 6,666.60 6,666.60 6,666.60 6,666.60 0.0M
2022-08-04 6,707.70 6,707.70 6,707.70 6,707.70 0.0M
2022-08-03 6,695.10 6,695.10 6,672.60 6,716.90 0.0M
2022-08-02 6,725.10 6,725.10 6,725.10 6,725.10 0.0M
2022-08-01 6,861.30 6,861.30 6,861.30 6,861.30 0.0M
2022-07-29 6,767.20 6,767.20 6,767.20 6,767.20 0.0M
2022-07-28 6,711.60 6,711.60 6,711.60 6,711.60 0.0M
2022-07-27 6,647.40 6,647.40 6,647.40 6,647.40 0.0M
2022-07-26 6,520.70 6,520.70 6,520.70 6,520.70 0.0M
2022-07-25 6,596.30 6,596.30 6,596.30 6,596.30 0.0M
2022-07-22 6,590.90 6,590.90 6,590.90 6,590.90 0.0M
2022-07-21 6,576.90 6,576.90 6,576.90 6,576.90 0.0M
2022-07-20 6,485.10 6,485.10 6,485.10 6,485.10 0.0M
2022-07-19 6,463.00 6,463.00 6,463.00 6,463.00 0.0M
2022-07-18 6,372.30 6,372.30 6,372.30 6,372.30 0.0M
2022-07-15 6,360.80 6,360.80 6,360.80 6,360.80 0.0M
2022-07-14 6,290.90 6,290.90 6,290.90 6,290.90 0.0M
2022-07-13 6,357.70 6,357.70 6,357.70 6,357.70 0.0M
2022-07-12 6,397.00 6,397.00 6,397.00 6,397.00 0.0M
2022-07-11 6,385.80 6,385.80 6,385.80 6,385.80 0.0M
2022-07-08 6,479.10 6,479.10 6,479.10 6,479.10 0.0M
2022-07-07 6,445.60 6,445.60 6,445.60 6,445.60 0.0M
2022-07-06 6,355.90 6,355.90 6,355.90 6,355.90 0.0M
2022-07-05 6,359.20 6,359.20 6,359.20 6,359.20 0.0M
2022-07-04 6,398.20 6,398.20 6,398.20 6,398.20 0.0M
2022-07-01 6,398.20 6,398.20 6,398.20 6,398.20 0.0M
2022-06-30 6,360.20 6,360.20 6,360.20 6,360.20 0.0M
2022-06-29 6,383.50 6,383.50 6,383.50 6,383.50 0.0M
2022-06-28 6,414.70 6,414.70 6,414.70 6,414.70 0.0M
2022-06-27 6,417.60 6,417.60 6,417.60 6,417.60 0.0M
2022-06-24 6,473.00 6,473.00 6,473.00 6,473.00 0.0M
2022-06-23 6,349.30 6,349.30 6,349.30 6,349.30 0.0M
2022-06-22 6,314.10 6,314.10 6,314.10 6,314.10 0.0M
2022-06-21 6,342.40 6,342.40 6,342.40 6,342.40 0.0M
2022-06-20 6,277.90 6,277.90 6,277.90 6,277.90 0.0M
2022-06-17 6,238.02 6,238.02 6,238.02 6,238.02 0.0M
2022-06-16 6,319.20 6,319.20 6,319.20 6,319.20 0.0M
2022-06-15 6,417.00 6,417.00 6,417.00 6,417.00 0.0M
2022-06-14 6,384.60 6,384.60 6,384.60 6,352.80 0.0M
2022-06-13 6,395.90 6,395.90 6,395.90 6,395.90 0.0M
2022-06-10 6,581.30 6,581.30 6,581.30 6,581.30 0.0M
2022-06-09 6,699.00 6,699.00 6,699.00 6,699.00 0.0M
2022-06-08 6,743.50 6,743.50 6,743.50 6,743.50 0.0M
2022-06-07 6,783.30 6,783.30 6,783.30 6,829.60 0.0M
2022-06-06 6,815.50 6,815.50 6,815.50 6,815.50 0.0M
2022-06-03 6,824.40 6,824.40 6,798.00 6,781.40 0.0M
2022-06-02 6,849.40 6,849.40 6,849.40 6,923.10 0.0M
2022-06-01 6,854.30 6,854.30 6,854.30 6,854.30 0.0M
2022-05-31 6,865.40 6,879.50 6,865.40 6,851.10 0.0M
2022-05-30 6,933.70 6,933.70 6,933.70 6,933.70 0.0M
2022-05-27 6,884.70 6,892.10 6,884.70 6,933.70 0.0M
2022-05-26 6,901.40 6,901.40 6,901.40 6,901.40 0.0M
2022-05-25 6,835.90 6,835.90 6,835.90 6,835.90 0.0M
2022-05-24 6,821.20 6,821.20 6,821.20 6,821.20 0.0M
2022-05-23 6,852.40 6,852.40 6,852.40 6,852.40 0.0M
2022-05-20 6,783.00 6,783.00 6,783.00 6,783.00 0.0M
2022-05-19 6,698.90 6,698.90 6,698.90 6,698.90 0.0M
2022-05-18 6,721.60 6,721.60 6,721.60 6,638.90 0.0M
2022-05-17 6,688.70 6,695.50 6,688.70 6,706.60 0.0M
2022-05-16 6,663.40 6,663.40 6,663.40 6,663.40 0.0M
2022-05-13 6,692.60 6,692.60 6,692.60 6,692.60 0.0M
2022-05-12 6,559.30 6,559.30 6,559.30 6,559.30 0.0M
2022-05-11 6,577.20 6,577.20 6,569.00 6,488.90 0.0M
2022-05-10 6,559.90 6,559.90 6,559.90 6,559.90 0.0M
2022-05-09 6,554.60 6,554.60 6,554.60 6,554.60 0.0M
2022-05-06 6,746.40 6,746.40 6,746.40 6,746.40 0.0M
2022-05-05 6,712.70 6,712.70 6,712.70 6,712.70 0.0M
2022-05-04 6,764.30 6,899.20 6,764.30 6,902.20 0.0M
2022-05-03 6,790.70 6,790.70 6,790.70 6,790.70 0.0M
2022-05-02 6,707.70 6,707.70 6,707.70 6,736.70 0.0M
2022-04-29 6,727.50 6,727.50 6,727.50 6,727.50 0.0M
2022-04-28 6,764.90 6,764.90 6,764.90 6,812.50 0.0M
2022-04-26 6,676.70 6,676.70 6,676.70 6,676.70 0.0M
2022-04-22 6,768.30 6,768.30 6,768.30 6,768.30 0.0M
2022-04-21 6,874.90 6,874.90 6,874.90 6,874.90 0.0M
2022-04-20 6,933.30 6,933.30 6,933.30 6,933.30 0.0M
2022-04-19 6,822.80 6,822.80 6,822.80 6,864.70 0.0M
2022-04-18 6,866.50 6,866.50 6,866.50 6,866.50 0.0M
2022-04-14 6,989.50 6,989.50 6,989.50 6,948.30 0.0M
2022-04-13 6,969.40 6,969.40 6,969.40 6,969.40 0.0M
2022-04-12 6,874.30 6,874.30 6,874.30 6,874.30 0.0M
2022-04-11 6,958.30 6,958.30 6,958.30 6,958.30 0.0M
2022-04-08 7,092.40 7,106.10 7,092.40 7,071.30 0.0M
2022-04-07 7,110.40 7,110.40 7,110.40 7,110.40 0.0M
2022-04-06 7,141.80 7,142.00 7,124.40 7,135.70 0.0M
2022-04-05 7,239.20 7,239.20 7,239.20 7,239.20 0.0M
2022-04-04 7,432.20 7,432.20 7,432.20 7,432.20 0.0M
2022-04-01 7,378.60 7,378.60 7,378.60 7,378.60 0.0M
2022-03-31 7,331.10 7,331.10 7,331.10 7,331.10 0.0M
2022-03-30 7,415.80 7,415.80 7,415.80 7,415.80 0.0M
2022-03-29 7,478.90 7,478.90 7,478.90 7,494.60 0.0M