Euro Stoxx 50 BMF Futures - ９月 2025

🏛️ ブラジル →
5,510.00
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
2023-12-28 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2023-12-27 4,563.00 4,563.00 4,563.00 4,563.00 0.0M
2023-12-26 4,557.00 4,557.00 4,557.00 4,557.00 0.0M
2023-12-22 4,557.00 4,557.00 4,557.00 4,557.00 0.0M
2023-12-21 4,551.00 4,551.00 4,551.00 4,559.00 0.0M
2023-12-20 4,574.00 4,574.00 4,574.00 4,574.00 0.0M
2023-12-19 4,576.00 4,576.00 4,576.00 4,576.00 0.0M
2023-12-18 4,558.00 4,558.00 4,558.00 4,558.00 0.0M
2023-12-15 4,576.19 4,576.19 4,576.19 4,576.19 0.0M
2023-12-14 4,541.50 4,541.50 4,541.50 4,543.00 0.0M
2023-12-13 4,541.50 4,541.50 4,541.50 4,532.00 0.0M
2023-12-12 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2023-12-11 4,548.00 4,548.00 4,548.00 4,548.00 0.0M
2023-12-08 4,527.00 4,527.00 4,527.00 4,527.00 0.0M
2023-12-07 4,478.00 4,478.00 4,478.00 4,478.00 0.0M
2023-12-06 4,495.00 4,495.00 4,495.00 4,495.00 0.0M
2023-12-05 4,458.00 4,458.00 4,458.00 4,458.00 0.0M
2023-12-04 4,422.00 4,422.00 4,422.00 4,422.00 0.0M
2023-12-01 4,423.00 4,423.00 4,423.00 4,423.00 0.0M
2023-11-30 4,391.00 4,391.00 4,391.00 4,391.00 0.0M
2023-11-29 4,379.00 4,379.00 4,379.00 4,379.00 0.0M
2023-11-28 4,344.00 4,344.00 4,342.00 4,355.00 0.0M
2023-11-27 4,366.00 4,366.00 4,366.00 4,366.00 0.0M
2023-11-24 4,383.00 4,383.00 4,383.00 4,383.00 0.0M
2023-11-23 4,373.00 4,373.00 4,373.00 4,372.00 0.0M
2023-11-22 4,364.00 4,364.00 4,364.00 4,363.00 0.0M
2023-11-21 4,342.50 4,342.50 4,342.50 4,343.00 0.0M
2023-11-20 4,354.00 4,354.00 4,354.00 4,354.00 0.0M
2023-11-17 4,350.50 4,350.50 4,350.50 4,348.00 0.0M
2023-11-16 4,316.50 4,316.50 4,316.50 4,311.00 0.0M
2023-11-14 4,259.00 4,313.00 4,259.00 4,307.00 0.0M
2023-11-13 4,241.00 4,241.00 4,241.00 4,241.00 0.0M
2023-11-10 4,208.00 4,208.00 4,208.00 4,208.00 0.0M
2023-11-09 4,229.50 4,230.50 4,220.00 4,240.00 0.0M
2023-11-08 4,201.00 4,201.00 4,192.00 4,191.00 0.0M
2023-11-07 4,169.50 4,169.50 4,169.50 4,165.00 0.0M
2023-11-06 4,172.00 4,172.00 4,172.00 4,172.00 0.0M
2023-11-03 4,195.00 4,195.00 4,191.50 4,192.00 0.0M
2023-11-01 4,104.00 4,104.00 4,104.00 4,104.00 0.0M
2023-10-31 4,068.50 4,068.50 4,068.50 4,070.00 0.0M
2023-10-30 4,045.00 4,045.00 4,045.00 4,039.00 0.0M
2023-10-27 4,012.00 4,012.00 4,012.00 4,033.00 0.0M
2023-10-26 4,064.00 4,065.00 4,064.00 4,062.00 0.0M
2023-10-25 4,088.00 4,088.00 4,088.00 4,088.00 0.0M
2023-10-24 4,077.00 4,077.00 4,077.00 4,077.00 0.0M
2023-10-23 4,056.00 4,056.00 4,056.00 4,056.00 0.0M
2023-10-20 4,065.50 4,065.50 4,065.50 4,044.00 0.0M
2023-10-19 4,105.00 4,105.00 4,105.00 4,105.00 0.0M
2023-10-18 4,123.00 4,123.00 4,123.00 4,123.00 0.0M
2023-10-17 4,169.00 4,169.00 4,169.00 4,169.00 0.0M
2023-10-16 4,167.00 4,167.00 4,167.00 4,167.00 0.0M
2023-10-13 4,154.00 4,154.00 4,154.00 4,154.00 0.0M
2023-10-11 4,227.00 4,227.00 4,227.00 4,227.00 0.0M
2023-10-10 4,227.00 4,227.00 4,227.00 4,227.00 0.0M
2023-10-09 4,152.00 4,152.00 4,152.00 4,132.00 0.0M
2023-10-06 4,152.00 4,152.00 4,121.50 4,166.00 0.0M
2023-10-05 4,122.00 4,122.00 4,122.00 4,122.00 0.0M
2023-10-04 4,122.00 4,122.00 4,122.00 4,122.00 0.0M
2023-10-03 4,118.00 4,118.00 4,118.00 4,118.00 0.0M
2023-10-02 4,161.00 4,161.00 4,161.00 4,161.00 0.0M
2023-09-29 4,204.00 4,204.00 4,204.00 4,204.00 0.0M
2023-09-28 4,170.50 4,170.50 4,170.50 4,184.00 0.0M
2023-09-27 4,157.00 4,157.00 4,157.00 4,157.00 0.0M
2023-09-26 4,163.00 4,163.00 4,160.00 4,154.00 0.0M
2023-09-25 4,188.00 4,195.00 4,175.50 4,191.00 0.0M
2023-09-22 4,237.00 4,237.00 4,237.00 4,237.00 0.0M
2023-09-21 4,241.00 4,241.00 4,241.00 4,241.00 0.0M
2023-09-20 4,307.00 4,307.00 4,307.00 4,307.00 0.0M
2023-09-19 4,269.00 4,269.00 4,269.00 4,269.00 0.0M
2023-09-18 4,271.00 4,271.00 4,271.00 4,271.00 0.0M
2023-09-15 4,320.19 4,320.19 4,320.19 4,320.19 0.0M
2023-09-14 4,302.00 4,302.00 4,302.00 4,286.00 0.0M
2023-09-13 4,229.00 4,229.00 4,229.00 4,229.00 0.0M
2023-09-12 4,244.00 4,244.00 4,244.00 4,244.00 0.0M
2023-09-11 4,258.00 4,258.00 4,258.00 4,258.00 0.0M
2023-09-08 4,242.00 4,242.00 4,242.00 4,242.00 0.0M
2023-09-06 4,237.00 4,237.00 4,237.00 4,244.00 0.0M
2023-09-05 4,275.00 4,275.00 4,275.00 4,275.00 0.0M
2023-09-04 4,281.00 4,281.00 4,281.00 4,281.00 0.0M
2023-09-01 4,290.00 4,290.00 4,290.00 4,290.00 0.0M
2023-08-31 4,313.00 4,313.00 4,313.00 4,313.00 0.0M
2023-08-30 4,327.00 4,327.00 4,327.00 4,327.00 0.0M
2023-08-29 4,337.00 4,337.00 4,337.00 4,337.00 0.0M
2023-08-28 4,306.00 4,306.00 4,306.00 4,306.00 0.0M
2023-08-25 4,246.00 4,246.00 4,246.00 4,246.00 0.0M
2023-08-24 4,244.00 4,244.00 4,244.00 4,244.00 0.0M
2023-08-23 4,274.00 4,274.00 4,274.00 4,280.00 0.0M
2023-08-22 4,273.00 4,273.00 4,273.00 4,273.00 0.0M
2023-08-21 4,235.00 4,235.00 4,235.00 4,235.00 0.0M
2023-08-18 4,227.00 4,227.00 4,227.00 4,227.00 0.0M
2023-08-17 4,239.00 4,239.00 4,239.00 4,239.00 0.0M
2023-08-16 4,297.00 4,297.00 4,297.00 4,297.00 0.0M
2023-08-15 4,297.00 4,297.00 4,297.00 4,297.00 0.0M
2023-08-14 4,341.00 4,341.00 4,341.00 4,341.00 0.0M
2023-08-11 4,340.00 4,340.00 4,337.00 4,337.00 0.0M
2023-08-10 4,375.00 4,376.00 4,375.00 4,400.00 0.0M
2023-08-09 4,329.00 4,329.00 4,329.00 4,329.00 0.0M
2023-08-08 4,304.00 4,304.00 4,304.00 4,304.00 0.0M
2023-08-07 4,357.00 4,357.00 4,357.00 4,357.00 0.0M
2023-08-04 4,352.00 4,352.00 4,352.00 4,352.00 0.0M
2023-08-03 4,313.00 4,313.00 4,313.00 4,316.00 0.0M
2023-08-02 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2023-08-01 4,429.00 4,429.00 4,429.00 4,429.00 0.0M
2023-07-31 4,496.00 4,496.00 4,496.00 4,496.00 0.0M
2023-07-28 4,495.00 4,495.00 4,495.00 4,495.00 0.0M
2023-07-27 4,469.00 4,469.00 4,469.00 4,469.00 0.0M
2023-07-26 4,366.00 4,366.00 4,366.00 4,366.00 0.0M
2023-07-25 4,411.00 4,411.00 4,411.00 4,411.00 0.0M
2023-07-24 4,407.00 4,407.00 4,407.00 4,407.00 0.0M
2023-07-21 4,413.00 4,413.00 4,413.00 4,413.00 0.0M
2023-07-20 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2023-07-19 4,387.00 4,387.00 4,387.00 4,387.00 0.0M
2023-07-18 4,396.00 4,396.00 4,396.00 4,396.00 0.0M
2023-07-17 4,378.00 4,378.00 4,378.00 4,378.00 0.0M
2023-07-14 4,425.00 4,425.00 4,425.00 4,425.00 0.0M
2023-07-13 4,418.00 4,418.00 4,418.00 4,418.00 0.0M
2023-07-12 4,387.00 4,387.00 4,387.00 4,387.00 0.0M
2023-07-11 4,310.00 4,310.00 4,310.00 4,310.00 0.0M
2023-07-10 4,285.00 4,285.00 4,285.00 4,278.00 0.0M
2023-07-07 4,259.00 4,259.00 4,259.00 4,259.00 0.0M
2023-07-06 4,298.00 4,298.00 4,250.00 4,239.00 0.0M
2023-07-05 4,375.00 4,376.00 4,375.00 4,372.00 0.0M
2023-07-04 4,416.00 4,416.00 4,416.00 4,416.00 0.0M
2023-07-03 4,433.50 4,433.50 4,433.50 4,425.00 0.0M
2023-06-30 4,432.50 4,432.50 4,432.50 4,427.00 0.0M
2023-06-29 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2023-06-28 4,373.00 4,373.00 4,373.00 4,373.00 0.0M
2023-06-27 4,333.00 4,333.00 4,333.00 4,333.00 0.0M
2023-06-26 4,306.00 4,306.00 4,306.00 4,306.00 0.0M
2023-06-23 4,291.00 4,291.00 4,291.00 4,291.00 0.0M
2023-06-22 4,328.00 4,328.00 4,328.00 4,328.00 0.0M
2023-06-21 4,351.00 4,351.00 4,351.00 4,351.00 0.0M
2023-06-20 4,367.00 4,367.00 4,367.00 4,367.00 0.0M
2023-06-19 4,384.00 4,384.00 4,384.00 4,384.00 0.0M
2023-06-16 4,385.02 4,385.02 4,385.02 4,385.02 0.0M
2023-06-15 4,360.00 4,360.00 4,360.00 4,369.00 0.0M
2023-06-14 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2023-06-13 4,354.00 4,354.00 4,354.00 4,354.00 0.0M
2023-06-12 4,317.00 4,317.00 4,317.00 4,317.00 0.0M
2023-06-09 4,291.00 4,291.00 4,291.00 4,291.00 0.0M
2023-06-07 4,297.00 4,297.00 4,297.00 4,297.00 0.0M
2023-06-06 4,300.00 4,300.00 4,300.00 4,300.00 0.0M
2023-06-05 4,303.00 4,303.00 4,303.00 4,297.00 0.0M
2023-06-02 4,324.50 4,324.50 4,324.50 4,333.00 0.0M
2023-06-01 4,264.00 4,264.00 4,264.00 4,264.00 0.0M
2023-05-31 4,217.00 4,217.00 4,217.00 4,217.00 0.0M
2023-05-30 4,333.00 4,333.00 4,333.00 4,295.00 0.0M
2023-05-29 4,320.00 4,320.00 4,320.00 4,319.00 0.0M
2023-05-26 4,304.00 4,344.00 4,304.00 4,341.00 0.0M
2023-05-25 4,280.00 4,280.00 4,271.00 4,275.00 0.0M
2023-05-24 4,266.00 4,266.00 4,266.00 4,266.00 0.0M
2023-05-23 4,362.50 4,362.50 4,329.00 4,348.00 0.0M
2023-05-22 4,384.00 4,384.00 4,384.00 4,390.00 0.0M
2023-05-19 4,396.00 4,396.00 4,396.00 4,396.00 0.0M
2023-05-18 4,372.00 4,372.00 4,372.00 4,365.00 0.0M
2023-05-17 4,316.00 4,316.00 4,316.00 4,316.00 0.0M
2023-05-16 4,306.50 4,310.00 4,306.50 4,313.00 0.0M
2023-05-15 4,309.00 4,309.00 4,309.00 4,309.00 0.0M
2023-05-12 4,309.00 4,309.00 4,309.00 4,309.00 0.0M
2023-05-11 4,296.00 4,296.00 4,296.00 4,296.00 0.0M
2023-05-10 4,289.00 4,289.00 4,289.00 4,289.00 0.0M
2023-05-09 4,311.00 4,311.00 4,311.00 4,307.00 0.0M
2023-05-08 4,329.00 4,329.00 4,329.00 4,332.00 0.0M
2023-05-05 4,319.00 4,319.00 4,319.00 4,319.00 0.0M
2023-05-04 4,260.50 4,260.50 4,260.50 4,259.00 0.0M
2023-05-03 4,277.00 4,277.00 4,277.00 4,277.00 0.0M
2023-05-02 4,267.00 4,267.00 4,267.00 4,258.00 0.0M
2023-04-28 4,320.00 4,320.00 4,320.00 4,320.00 0.0M
2023-04-27 4,314.00 4,346.00 4,314.00 4,319.00 0.0M
2023-04-26 4,295.50 4,306.00 4,282.00 4,303.00 0.0M
2023-04-25 4,325.00 4,325.00 4,305.00 4,336.00 0.0M
2023-04-24 4,358.00 4,358.00 4,358.00 4,350.00 0.0M
2023-04-20 4,327.00 4,327.00 4,327.00 4,327.00 0.0M
2023-04-19 4,328.00 4,350.50 4,328.00 4,340.00 0.0M
2023-04-18 4,348.50 4,348.50 4,348.50 4,339.00 0.0M
2023-04-17 4,315.00 4,315.00 4,315.00 4,315.00 0.0M
2023-04-14 4,343.00 4,343.00 4,343.00 4,331.00 0.0M
2023-04-13 4,302.00 4,302.00 4,302.00 4,309.00 0.0M
2023-04-12 4,305.00 4,305.50 4,305.00 4,282.00 0.0M
2023-04-11 4,294.00 4,294.00 4,294.00 4,282.00 0.0M
2023-04-10 4,256.00 4,256.00 4,256.00 4,256.00 0.0M
2023-04-06 4,253.00 4,253.00 4,253.00 4,256.00 0.0M
2023-04-05 4,235.00 4,235.00 4,235.00 4,235.00 0.0M
2023-04-04 4,263.00 4,263.00 4,263.00 4,263.00 0.0M
2023-04-03 4,261.00 4,261.00 4,261.00 4,252.00 0.0M
2023-03-31 4,261.00 4,261.00 4,261.00 4,261.00 0.0M
2023-03-30 4,220.00 4,220.00 4,220.00 4,232.00 0.0M
2023-03-29 4,155.00 4,155.50 4,154.50 4,170.00 0.0M
2023-03-28 4,108.00 4,113.50 4,102.00 4,113.00 0.0M
2023-03-27 4,108.00 4,108.00 4,108.00 4,108.00 0.0M
2023-03-24 4,067.00 4,067.00 4,067.00 4,067.00 0.0M
2023-03-23 4,147.00 4,147.00 4,147.00 4,147.00 0.0M
2023-03-22 4,139.00 4,139.00 4,139.00 4,139.00 0.0M
2023-03-21 4,135.50 4,135.50 4,135.50 4,123.00 0.0M
2023-03-20 4,027.50 4,070.00 4,027.50 4,057.00 0.0M
2023-03-17 4,138.00 4,138.00 4,138.00 4,138.00 0.0M
2023-03-16 4,059.00 4,059.00 4,059.00 4,125.00 0.0M
2023-03-15 4,044.00 4,044.00 4,030.00 4,026.00 0.0M
2023-03-14 4,118.00 4,118.00 4,118.00 4,174.00 0.0M
2023-03-13 4,115.00 4,115.00 4,115.00 4,103.00 0.0M
2023-03-10 4,225.00 4,225.00 4,195.00 4,220.00 0.0M
2023-03-09 4,275.00 4,275.00 4,275.00 4,290.00 0.0M
2023-03-08 4,294.00 4,294.00 4,294.00 4,294.00 0.0M
2023-03-07 4,272.00 4,274.00 4,272.00 4,280.00 0.0M
2023-03-06 4,315.00 4,315.00 4,315.00 4,315.00 0.0M
2023-03-03 4,288.00 4,288.00 4,288.00 4,301.00 0.0M
2023-03-02 4,240.00 4,240.00 4,240.00 4,240.00 0.0M
2023-03-01 4,225.00 4,225.00 4,225.00 4,216.00 0.0M
2023-02-28 4,247.00 4,247.00 4,247.00 4,247.00 0.0M
2023-02-27 4,263.00 4,266.00 4,263.00 4,255.00 0.0M
2023-02-24 4,227.00 4,227.00 4,195.00 4,201.00 0.0M
2023-02-23 4,287.00 4,287.00 4,287.00 4,265.00 0.0M
2023-02-22 4,258.00 4,258.00 4,258.00 4,246.00 0.0M
2023-02-17 4,280.00 4,280.00 4,280.00 4,280.00 0.0M
2023-02-16 4,307.00 4,307.00 4,307.00 4,307.00 0.0M
2023-02-15 4,273.00 4,273.00 4,273.00 4,290.00 0.0M
2023-02-14 4,257.00 4,257.00 4,257.00 4,257.00 0.0M
2023-02-13 4,251.00 4,251.00 4,251.00 4,251.00 0.0M
2023-02-10 4,203.00 4,203.00 4,203.00 4,203.00 0.0M
2023-02-09 4,254.00 4,254.00 4,254.00 4,254.00 0.0M
2023-02-08 4,216.00 4,216.00 4,216.00 4,216.00 0.0M
2023-02-07 4,210.00 4,210.00 4,210.00 4,210.00 0.0M
2023-02-06 4,211.00 4,211.00 4,211.00 4,211.00 0.0M
2023-02-03 4,231.00 4,231.00 4,231.00 4,256.00 0.0M
2023-02-02 4,243.50 4,243.50 4,243.50 4,249.00 0.0M
2023-02-01 4,187.00 4,187.00 4,187.00 4,175.00 0.0M
2023-01-31 4,171.00 4,171.00 4,171.00 4,171.00 0.0M
2023-01-30 4,166.00 4,166.00 4,166.00 4,166.00 0.0M
2023-01-27 4,182.00 4,182.00 4,182.00 4,182.00 0.0M
2023-01-26 4,179.00 4,179.00 4,179.00 4,179.00 0.0M
2023-01-25 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2023-01-24 4,154.00 4,154.00 4,154.00 4,163.00 0.0M
2023-01-23 4,160.00 4,160.00 4,160.00 4,160.00 0.0M
2023-01-20 4,124.00 4,124.00 4,124.00 4,124.00 0.0M
2023-01-19 4,103.00 4,103.00 4,103.00 4,103.00 0.0M
2023-01-18 4,195.00 4,195.00 4,195.00 4,180.00 0.0M
2023-01-17 4,177.00 4,177.00 4,177.00 4,177.00 0.0M
2023-01-16 4,166.00 4,166.00 4,166.00 4,166.00 0.0M
2023-01-13 4,159.50 4,159.50 4,159.50 4,157.00 0.0M
2023-01-12 4,139.00 4,139.00 4,139.00 4,139.00 0.0M
2023-01-11 4,101.00 4,103.00 4,101.00 4,105.00 0.0M
2023-01-10 4,064.00 4,064.00 4,064.00 4,064.00 0.0M
2023-01-09 4,079.00 4,081.00 4,079.00 4,084.00 0.0M
2023-01-06 4,023.00 4,023.00 4,023.00 4,023.00 0.0M
2023-01-05 3,967.50 3,970.00 3,967.50 3,964.00 0.0M
2023-01-04 3,959.00 3,959.00 3,957.50 3,981.00 0.0M
2023-01-03 3,892.00 3,892.00 3,892.00 3,892.00 0.0M
2023-01-02 3,869.00 3,869.00 3,869.00 3,869.00 0.0M