ICE MSCI Japan NTR Futures -

🏛️ Japón →
10,428.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10,425.60 10,433.40 10,425.60 10,428.80 0.0M
2025-09-25 10,429.90 10,429.90 10,429.90 10,429.90 0.0M
2025-09-24 10,516.50 10,516.50 10,516.50 10,481.50 0.0M
2025-09-23 10,512.20 10,512.20 10,512.20 10,512.20 0.0M
2025-09-22 10,467.20 10,467.20 10,467.20 10,530.00 0.0M
2025-09-19 10,334.16 10,334.16 10,334.16 10,334.16 0.0M
2025-09-18 10,475.00 10,475.00 10,471.40 10,469.10 0.0M
2025-09-17 10,452.60 10,452.60 10,447.50 10,418.40 0.0M
2025-09-16 10,440.40 10,440.40 10,440.40 10,453.70 0.0M
2025-09-15 10,402.70 10,448.50 10,401.20 10,451.60 0.0M
2025-09-12 10,383.50 10,415.80 10,372.60 10,381.20 0.0M
2025-09-11 10,361.50 10,460.40 10,357.50 10,458.10 0.0M
2025-09-10 10,376.70 10,376.80 10,334.40 10,336.20 0.0M
2025-09-09 10,301.60 10,309.40 10,259.30 10,293.70 0.0M
2025-09-08 10,320.00 10,409.70 10,301.30 10,414.80 0.0M
2025-09-05 10,174.50 10,257.20 10,172.80 10,188.60 0.0M
2025-09-04 10,133.20 10,133.20 10,130.20 10,119.20 0.0M
2025-09-03 9,961.90 10,020.70 9,937.20 10,020.70 0.0M
2025-09-02 10,018.30 10,038.70 10,013.80 10,048.80 0.0M
2025-09-01 10,089.40 10,089.40 10,089.40 10,089.40 0.0M
2025-08-29 10,103.80 10,147.70 10,070.40 10,073.50 0.0M
2025-08-28 10,206.00 10,206.80 10,206.00 10,216.80 0.0M
2025-08-27 10,081.10 10,116.10 10,081.10 10,128.30 0.0M
2025-08-26 10,114.60 10,148.40 10,114.60 10,163.10 0.0M
2025-08-25 10,232.20 10,232.20 10,229.80 10,184.50 0.0M
2025-08-22 10,178.30 10,262.80 10,178.30 10,306.20 0.0M
2025-08-21 10,140.40 10,140.40 10,140.40 10,140.40 0.0M
2025-08-20 10,248.00 10,259.90 10,235.20 10,268.90 0.0M
2025-08-19 10,330.50 10,348.00 10,313.40 10,309.30 0.0M
2025-08-18 10,369.20 10,369.20 10,354.10 10,353.80 0.0M
2025-08-15 10,358.10 10,358.10 10,336.90 10,330.60 0.0M
2025-08-14 10,159.10 10,159.10 10,159.10 10,168.00 0.0M
2025-08-13 10,234.50 10,234.50 10,234.50 10,227.40 0.0M
2025-08-12 10,089.10 10,211.00 10,089.10 10,224.30 0.0M
2025-08-11 10,070.00 10,070.00 10,064.80 10,037.40 0.0M
2025-08-08 10,010.60 10,068.30 10,010.30 10,055.70 0.0M
2025-08-07 9,920.50 9,939.00 9,875.60 9,896.00 0.0M
2025-08-06 9,785.70 9,786.20 9,760.40 9,822.70 0.0M
2025-08-05 9,704.50 9,728.10 9,678.90 9,689.80 0.0M
2025-08-04 9,615.80 9,685.10 9,614.30 9,722.10 0.0M
2025-08-01 9,522.50 9,550.90 9,506.30 9,569.50 0.0M
2025-07-31 9,654.60 9,654.60 9,489.50 9,517.10 0.0M
2025-07-30 9,596.60 9,596.60 9,589.80 9,556.40 0.0M
2025-07-29 9,592.40 9,592.80 9,545.20 9,547.20 0.0M
2025-07-28 9,640.40 9,691.00 9,640.40 9,599.10 0.0M
2025-07-25 9,784.50 9,784.50 9,784.50 9,784.50 0.0M
2025-07-24 9,929.70 9,934.80 9,913.70 9,893.80 0.0M
2025-07-23 9,854.10 9,886.90 9,854.10 9,880.90 0.0M
2025-07-22 9,376.20 9,376.20 9,376.20 9,438.10 0.0M
2025-07-21 9,338.00 9,430.70 9,336.80 9,387.70 0.0M
2025-07-18 9,286.80 9,286.80 9,286.80 9,286.80 0.0M
2025-07-17 9,364.10 9,364.10 9,364.10 9,364.10 0.0M
2025-07-16 9,309.90 9,309.90 9,309.90 9,309.90 0.0M
2025-07-15 9,346.90 9,355.00 9,346.60 9,272.60 0.0M
2025-07-14 9,367.20 9,367.20 9,347.40 9,367.00 0.0M
2025-07-11 9,365.70 9,365.70 9,365.70 9,365.70 0.0M
2025-07-10 9,407.90 9,425.60 9,407.90 9,441.30 0.0M
2025-07-09 9,445.80 9,463.50 9,434.30 9,492.00 0.0M
2025-07-08 9,460.30 9,465.60 9,455.70 9,474.00 0.0M
2025-07-07 9,495.90 9,535.50 9,495.60 9,429.60 0.0M
2025-07-04 9,605.80 9,605.80 9,605.80 9,605.80 0.0M
2025-07-03 9,668.80 9,668.80 9,668.80 9,652.00 0.0M
2025-07-02 9,644.00 9,644.00 9,644.00 9,644.00 0.0M
2025-07-01 9,678.80 9,690.90 9,678.80 9,647.50 0.0M
2025-06-30 9,706.20 9,709.70 9,702.70 9,718.70 0.0M
2025-06-27 9,757.00 9,757.00 9,756.20 9,754.30 0.0M
2025-06-26 9,552.00 9,553.80 9,552.00 9,588.80 0.0M
2025-06-25 9,387.90 9,387.90 9,387.90 9,387.90 0.0M
2025-06-24 9,385.60 9,406.40 9,385.60 9,430.50 0.0M
2025-06-23 9,245.40 9,245.40 9,245.40 9,346.30 0.0M
2025-06-20 9,222.14 9,222.14 9,222.14 9,222.14 0.0M
2025-06-19 9,331.10 9,331.10 9,331.10 9,331.10 0.0M
2025-06-18 9,400.90 9,400.90 9,400.90 9,368.40 0.0M
2025-06-17 9,315.70 9,329.90 9,315.70 9,271.00 0.0M
2025-06-16 9,396.60 9,444.00 9,396.60 9,386.90 0.0M
2025-06-13 9,368.90 9,402.60 9,349.50 9,366.90 0.0M
2025-06-12 9,385.90 9,411.10 9,385.90 9,447.90 0.0M
2025-06-11 9,376.60 9,422.40 9,376.50 9,383.40 0.0M
2025-06-10 9,396.60 9,414.00 9,384.90 9,405.20 0.0M
2025-06-09 9,433.40 9,446.00 9,422.00 9,413.30 0.0M
2025-06-06 9,415.00 9,416.30 9,414.90 9,408.00 0.0M
2025-06-05 9,365.00 9,365.00 9,346.20 9,345.20 0.0M
2025-06-04 9,443.90 9,443.90 9,443.90 9,443.90 0.0M
2025-06-03 9,456.60 9,456.60 9,456.60 9,451.00 0.0M
2025-06-02 9,564.80 9,564.80 9,564.80 9,564.80 0.0M
2025-05-30 9,502.20 9,502.20 9,421.90 9,441.80 0.0M
2025-05-29 9,432.20 9,432.20 9,396.00 9,438.20 0.0M
2025-05-28 9,394.60 9,394.60 9,394.60 9,394.60 0.0M
2025-05-27 9,559.90 9,559.90 9,559.90 9,559.90 0.0M
2025-05-26 9,421.40 9,421.40 9,421.40 9,421.40 0.0M
2025-05-23 9,312.00 9,312.00 9,312.00 9,312.00 0.0M
2025-05-22 9,227.50 9,227.50 9,227.50 9,229.80 0.0M
2025-05-21 9,235.60 9,235.60 9,235.60 9,235.60 0.0M
2025-05-20 9,317.00 9,317.00 9,317.00 9,317.00 0.0M
2025-05-19 9,201.80 9,209.90 9,201.80 9,265.00 0.0M
2025-05-16 9,256.70 9,256.70 9,256.70 9,256.70 0.0M
2025-05-15 9,178.10 9,188.20 9,178.10 9,230.80 0.0M
2025-05-14 9,132.70 9,132.70 9,132.70 9,132.70 0.0M
2025-05-13 9,246.40 9,246.40 9,246.40 9,235.70 0.0M
2025-05-12 9,301.80 9,301.80 9,301.80 9,301.80 0.0M
2025-05-09 9,201.70 9,201.70 9,201.70 9,201.70 0.0M
2025-05-08 9,185.20 9,185.20 9,185.20 9,185.20 0.0M
2025-05-07 9,235.10 9,235.10 9,235.10 9,216.40 0.0M
2025-05-06 9,204.50 9,204.50 9,204.50 9,261.00 0.0M
2025-05-05 9,209.00 9,209.00 9,209.00 9,258.50 0.0M
2025-05-02 9,198.60 9,198.60 9,198.60 9,198.60 0.0M
2025-05-01 9,122.50 9,122.50 9,122.50 9,122.50 0.0M
2025-04-30 9,037.00 9,147.90 9,037.00 9,146.90 0.0M
2025-04-29 9,222.60 9,222.60 9,222.60 9,222.60 0.0M
2025-04-28 9,186.10 9,186.10 9,186.10 9,186.10 0.0M
2025-04-25 8,985.10 8,985.10 8,985.10 9,062.20 0.0M
2025-04-24 9,001.40 9,001.40 9,001.40 9,001.40 0.0M
2025-04-23 8,906.00 8,906.00 8,906.00 8,906.00 0.0M
2025-04-22 8,833.60 8,833.60 8,833.60 8,873.30 0.0M
2025-04-21 8,742.30 8,753.70 8,742.30 8,753.70 0.0M
2025-04-17 8,754.80 8,754.80 8,754.80 8,722.20 0.0M
2025-04-16 8,548.40 8,548.40 8,548.40 8,548.40 0.0M
2025-04-15 8,642.80 8,642.80 8,642.80 8,642.80 0.0M
2025-04-14 8,550.40 8,550.40 8,550.40 8,575.20 0.0M
2025-04-11 8,278.70 8,287.70 8,261.10 8,431.80 0.0M
2025-04-10 8,365.70 8,365.70 8,137.70 8,230.00 0.0M
2025-04-04 8,144.50 8,144.50 7,918.80 7,888.10 0.0M
2025-04-03 8,551.70 8,551.70 8,551.70 8,398.30 0.0M
2025-04-02 8,739.00 8,739.00 8,739.00 8,759.70 0.0M
2025-04-01 8,742.90 8,783.50 8,707.40 8,763.50 0.0M
2025-03-31 8,757.70 8,820.30 8,723.80 8,813.90 0.0M
2025-03-28 8,924.20 8,925.00 8,881.80 8,888.70 0.0M
2025-03-27 9,073.80 9,097.80 9,067.30 9,075.00 0.0M
2025-03-26 9,149.70 9,156.30 9,104.60 9,084.60 0.0M
2025-03-25 9,083.50 9,154.70 9,083.50 9,206.70 0.0M
2025-03-24 9,107.30 9,107.30 9,107.30 9,134.50 0.0M
2025-03-21 9,102.28 9,102.28 9,102.28 9,102.28 0.0M
2025-03-20 9,044.10 9,058.40 9,043.70 9,060.00 0.0M
2025-03-19 9,039.90 9,050.30 9,039.90 9,115.70 0.0M
2025-03-18 9,022.90 9,022.90 9,022.90 9,022.90 0.0M
2025-03-17 8,979.00 8,979.00 8,979.00 8,979.00 0.0M
2025-03-14 8,845.60 8,847.00 8,845.50 8,943.20 0.0M
2025-03-13 8,831.70 8,838.60 8,826.40 8,818.50 0.0M
2025-03-12 8,776.00 8,847.70 8,776.00 8,841.80 0.0M
2025-03-11 8,789.60 8,803.60 8,688.90 8,712.10 0.0M
2025-03-10 8,790.70 8,791.80 8,750.00 8,735.20 0.0M
2025-03-07 8,878.90 8,882.20 8,878.90 8,938.50 0.0M
2025-03-06 8,967.60 8,967.60 8,947.60 8,878.00 0.0M
2025-03-05 8,852.10 8,874.60 8,852.10 8,947.20 0.0M
2025-03-04 8,800.70 8,800.70 8,800.70 8,754.50 0.0M
2025-03-03 8,883.40 8,922.20 8,873.60 8,806.10 0.0M
2025-02-28 8,742.90 8,742.90 8,742.90 8,742.90 0.0M
2025-02-27 8,918.20 8,918.20 8,812.20 8,806.50 0.0M
2025-02-26 8,867.70 8,867.70 8,867.70 8,862.90 0.0M
2025-02-25 8,882.00 8,884.10 8,837.20 8,865.70 0.0M
2025-02-24 8,773.50 8,773.50 8,773.50 8,773.50 0.0M
2025-02-21 8,876.90 8,876.90 8,865.50 8,813.80 0.0M
2025-02-20 8,892.50 8,908.30 8,888.20 8,891.60 0.0M
2025-02-19 8,854.10 8,877.40 8,854.10 8,880.30 0.0M
2025-02-18 8,928.50 8,928.50 8,928.50 8,928.50 0.0M
2025-02-17 8,943.60 8,943.60 8,943.60 8,928.60 0.0M
2025-02-14 8,846.40 8,846.40 8,846.40 8,846.00 0.0M
2025-02-13 8,828.60 8,828.60 8,828.60 8,828.60 0.0M
2025-02-12 8,678.10 8,678.30 8,678.10 8,680.00 0.0M
2025-02-11 8,779.10 8,779.10 8,779.10 8,779.10 0.0M
2025-02-10 8,777.50 8,777.50 8,777.50 8,777.50 0.0M
2025-02-07 8,755.40 8,755.40 8,755.40 8,755.40 0.0M
2025-02-06 8,826.80 8,860.10 8,826.80 8,864.20 0.0M
2025-02-05 8,823.40 8,823.40 8,823.40 8,823.40 0.0M
2025-02-04 8,726.70 8,726.70 8,726.70 8,726.70 0.0M
2025-02-03 8,607.70 8,695.40 8,607.70 8,666.60 0.0M
2025-01-31 8,749.10 8,749.10 8,749.10 8,749.10 0.0M
2025-01-30 8,827.10 8,827.10 8,827.10 8,827.10 0.0M
2025-01-29 8,714.70 8,714.70 8,714.70 8,714.70 0.0M
2025-01-28 8,728.80 8,730.00 8,728.80 8,728.10 0.0M
2025-01-27 8,666.80 8,666.80 8,639.60 8,667.50 0.0M
2025-01-24 8,741.30 8,768.60 8,741.30 8,764.10 0.0M
2025-01-23 8,670.30 8,670.30 8,670.30 8,670.30 0.0M
2025-01-22 8,636.90 8,636.90 8,636.90 8,606.00 0.0M
2025-01-21 8,613.00 8,613.00 8,613.00 8,613.80 0.0M
2025-01-20 8,532.30 8,532.30 8,532.30 8,532.30 0.0M
2025-01-17 8,457.10 8,457.10 8,457.10 8,472.00 0.0M
2025-01-16 8,447.90 8,448.20 8,442.30 8,476.60 0.0M
2025-01-15 8,387.90 8,486.50 8,387.90 8,486.50 0.0M
2025-01-14 8,324.40 8,324.40 8,324.40 8,324.40 0.0M
2025-01-13 8,283.90 8,348.90 8,280.00 8,348.90 0.0M
2025-01-10 8,439.70 8,439.70 8,439.70 8,375.30 0.0M
2025-01-09 8,506.60 8,506.60 8,506.60 8,506.60 0.0M
2025-01-08 8,596.60 8,596.60 8,596.60 8,596.60 0.0M
2025-01-07 8,711.90 8,712.50 8,661.30 8,676.70 0.0M
2025-01-06 8,649.00 8,655.10 8,649.00 8,639.30 0.0M
2025-01-03 8,651.40 8,652.50 8,651.40 8,684.70 0.0M
2025-01-02 8,603.30 8,603.30 8,603.30 8,603.30 0.0M