米国コーヒー先物 取引 - 12月 2025 (KCZ5)

🏛️ アメリカ →
378.05
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
2023-12-29 197.20 198.15 185.65 188.30 0.0M
2023-12-28 196.75 201.35 195.15 198.00 0.0M
2023-12-27 194.90 199.95 194.05 197.75 0.0M
2023-12-26 192.80 195.40 191.95 194.35 0.0M
2023-12-22 192.20 194.25 189.20 192.80 0.0M
2023-12-21 190.00 197.40 188.55 193.60 0.0M
2023-12-20 200.85 202.30 189.60 190.60 0.0M
2023-12-19 193.20 203.90 191.30 202.40 0.0M
2023-12-18 189.10 193.85 186.80 209.55 0.0M
2023-12-15 202.25 202.85 201.30 201.80 0.0M
2023-12-14 197.40 202.75 197.40 200.10 0.0M
2023-12-13 197.25 197.45 197.25 194.65 0.0M
2023-12-12 188.20 191.30 188.20 191.15 0.0M
2023-12-11 193.75 193.75 193.75 194.00 0.0M
2023-12-08 187.25 187.25 187.25 185.15 0.0M
2023-12-07 189.20 190.60 187.35 185.50 0.0M
2023-12-06 192.45 192.45 185.85 185.25 0.0M
2023-12-05 188.50 190.30 188.50 193.85 0.0M
2023-12-04 189.55 189.55 186.85 188.90 0.0M
2023-12-01 185.75 188.50 178.20 193.90 0.0M
2023-11-30 182.35 195.70 182.35 195.00 0.0M
2023-11-29 184.00 184.00 180.55 182.10 0.0M
2023-11-28 183.35 183.35 183.30 183.65 0.0M
2023-11-27 176.80 182.90 176.80 179.70 0.0M
2023-11-24 177.35 181.00 177.35 178.65 0.0M
2023-11-22 176.45 179.20 174.50 178.65 0.0M
2023-11-21 176.65 177.90 175.05 176.55 0.0M
2023-11-20 171.65 179.60 170.00 177.90 0.0M
2023-11-17 175.85 176.85 170.45 170.95 0.0M
2023-11-16 181.50 182.20 175.70 176.10 0.0M
2023-11-15 177.00 181.90 175.00 180.80 0.0M
2023-11-14 178.85 179.15 175.85 176.45 0.0M
2023-11-13 172.60 179.45 171.30 178.65 0.0M
2023-11-10 178.00 178.75 172.95 174.50 0.0M
2023-11-09 176.10 179.00 175.50 178.80 0.0M
2023-11-08 170.85 176.00 170.85 174.35 0.0M
2023-11-07 173.40 173.65 169.15 170.75 0.0M
2023-11-06 170.25 174.10 168.45 173.70 0.0M
2023-11-03 166.50 171.35 166.10 170.90 0.0M
2023-11-02 160.70 166.80 160.00 165.35 0.0M
2023-11-01 166.00 167.15 158.75 159.80 0.0M
2023-10-31 159.05 167.55 158.80 167.30 0.0M
2023-10-30 160.05 161.15 158.60 159.10 0.0M
2023-10-27 161.20 163.25 160.20 160.95 0.0M
2023-10-26 161.55 163.60 160.30 161.20 0.0M
2023-10-25 167.75 169.05 160.95 162.30 0.0M
2023-10-24 165.60 168.85 165.05 168.15 0.0M
2023-10-23 163.25 167.00 163.25 165.85 0.0M
2023-10-20 163.40 166.80 162.25 165.25 0.0M
2023-10-19 158.15 164.40 158.15 163.95 0.0M
2023-10-18 157.15 159.50 156.65 158.05 0.0M
2023-10-17 154.00 157.95 152.45 157.05 0.0M
2023-10-16 154.90 156.15 152.10 154.15 0.0M
2023-10-13 149.30 155.65 149.20 154.90 0.0M
2023-10-12 147.85 149.90 147.05 149.30 0.0M
2023-10-11 147.65 149.40 146.10 147.70 0.0M
2023-10-10 145.70 148.40 143.70 147.50 0.0M
2023-10-09 146.05 147.90 144.80 146.05 0.0M
2023-10-06 145.40 146.80 144.45 146.05 0.0M
2023-10-05 146.05 147.50 145.00 145.40 0.0M
2023-10-04 147.90 148.95 145.90 146.35 0.0M
2023-10-03 149.15 149.90 147.25 148.75 0.0M
2023-10-02 146.00 151.40 145.80 149.10 0.0M
2023-09-29 147.00 147.50 144.95 146.15 0.0M
2023-09-28 148.95 150.25 146.45 147.20 0.0M
2023-09-27 150.45 150.50 147.55 149.25 0.0M
2023-09-26 148.80 152.15 148.45 150.85 0.0M
2023-09-25 150.30 152.10 148.15 148.80 0.0M
2023-09-22 154.75 155.70 150.05 151.15 0.0M
2023-09-21 158.00 158.75 154.50 154.85 0.0M
2023-09-20 160.40 161.65 157.65 158.20 0.0M
2023-09-19 162.50 173.50 162.50 167.50 0.0M
2023-09-18 158.15 161.10 158.15 158.70 0.0M
2023-09-15 153.90 160.50 153.35 158.25 0.0M
2023-09-14 152.00 154.80 149.30 153.10 0.0M
2023-09-13 151.55 151.55 151.55 151.05 0.0M
2023-09-12 151.55 151.55 148.35 150.70 0.0M
2023-09-11 148.05 153.45 147.30 151.55 0.0M
2023-09-08 150.90 151.15 148.05 146.25 0.0M
2023-09-07 153.15 153.20 149.50 147.40 0.0M
2023-09-06 153.20 155.00 151.05 151.75 0.0M
2023-09-05 147.95 152.50 147.95 151.40 0.0M
2023-09-01 151.50 151.50 151.10 150.95 0.0M
2023-08-31 153.65 153.65 153.00 152.70 0.0M
2023-08-30 150.00 153.70 150.00 153.35 0.0M
2023-08-29 152.35 153.05 149.85 151.35 0.0M
2023-08-28 152.95 153.25 152.50 151.80 0.0M
2023-08-25 154.00 154.00 154.00 151.75 0.0M
2023-08-24 153.80 154.25 151.40 153.00 0.0M
2023-08-23 148.65 152.85 148.10 152.95 0.0M
2023-08-22 147.90 150.40 146.10 146.60 0.0M
2023-08-21 147.60 151.80 147.15 147.55 0.0M
2023-08-18 146.95 149.40 145.05 147.45 0.0M
2023-08-17 148.95 150.05 145.80 147.00 0.0M
2023-08-16 149.75 150.75 147.75 148.90 0.0M
2023-08-15 150.85 151.30 148.00 149.25 0.0M
2023-08-14 157.50 158.30 150.70 151.10 0.0M
2023-08-11 159.05 159.45 156.00 157.80 0.0M
2023-08-10 160.55 163.60 159.20 159.90 0.0M
2023-08-09 161.85 162.40 160.00 160.75 0.0M
2023-08-08 162.15 162.90 159.55 161.35 0.0M
2023-08-07 161.15 164.90 160.05 163.95 0.0M
2023-08-04 164.00 165.00 161.00 161.35 0.0M
2023-08-03 166.35 168.30 164.00 164.75 0.0M
2023-08-02 164.55 167.95 162.75 166.95 0.0M
2023-08-01 165.10 167.40 162.05 164.55 0.0M
2023-07-31 157.90 166.00 157.90 164.65 0.0M
2023-07-28 161.30 161.90 157.35 157.90 0.0M
2023-07-27 164.40 164.90 160.05 161.45 0.0M
2023-07-26 161.30 163.85 159.25 163.15 0.0M
2023-07-25 162.40 163.85 161.30 161.85 0.0M
2023-07-24 161.15 165.45 161.05 163.00 0.0M
2023-07-21 158.55 162.10 156.50 161.85 0.0M
2023-07-20 155.50 160.00 155.25 158.05 0.0M
2023-07-19 152.35 152.40 152.30 152.45 0.0M
2023-07-18 155.55 157.95 155.05 155.25 0.0M
2023-07-17 158.05 158.05 155.50 154.75 0.0M
2023-07-14 162.45 162.45 161.75 161.95 0.0M
2023-07-13 160.70 160.70 160.70 159.35 0.0M
2023-07-12 158.10 159.25 156.45 158.75 0.0M
2023-07-11 159.15 159.50 158.00 159.30 0.0M
2023-07-10 163.55 163.65 163.55 161.75 0.0M
2023-07-07 165.00 165.00 165.00 162.80 0.0M
2023-07-06 159.95 165.30 159.25 162.35 0.0M
2023-07-05 162.25 162.25 162.25 161.05 0.0M
2023-07-03 165.20 165.20 165.20 162.50 0.0M
2023-06-30 165.90 165.90 165.75 161.00 0.0M
2023-06-29 165.00 165.55 162.10 163.60 0.0M
2023-06-28 170.45 170.80 165.00 165.65 0.0M
2023-06-27 168.35 169.35 165.55 169.45 0.0M
2023-06-26 168.00 169.15 166.50 167.95 0.0M
2023-06-23 167.90 168.90 166.50 168.05 0.0M
2023-06-22 173.70 173.95 169.60 171.70 0.0M
2023-06-21 178.90 178.95 168.95 172.00 0.0M
2023-06-20 185.10 185.75 176.40 177.45 0.0M
2023-06-16 187.70 188.30 184.30 184.90 0.0M
2023-06-15 184.75 188.05 184.70 187.00 0.0M
2023-06-14 182.55 184.75 181.25 184.40 0.0M
2023-06-13 185.70 186.75 181.90 182.75 0.0M
2023-06-12 190.25 192.40 185.05 185.55 0.0M
2023-06-09 196.60 196.60 188.80 190.65 0.0M
2023-06-08 186.20 196.15 184.60 194.85 0.0M
2023-06-07 183.60 186.60 182.65 185.40 0.0M
2023-06-06 183.10 184.90 181.55 182.60 0.0M
2023-06-05 179.95 183.70 179.35 183.10 0.0M
2023-06-02 183.30 187.80 179.05 180.30 0.0M
2023-06-01 179.65 184.70 179.50 183.05 0.0M
2023-05-31 177.15 179.80 175.55 178.65 0.0M
2023-05-30 180.05 181.75 175.90 177.10 0.0M
2023-05-26 182.80 184.80 180.30 181.60 0.0M
2023-05-25 188.20 188.40 181.65 182.70 0.0M
2023-05-24 188.05 189.40 186.60 188.00 0.0M
2023-05-23 189.25 190.30 185.70 187.45 0.0M
2023-05-22 191.00 193.75 186.55 189.20 0.0M
2023-05-19 186.20 194.40 186.20 192.00 0.0M
2023-05-18 186.15 187.00 183.35 190.45 0.0M
2023-05-17 189.50 189.50 189.50 189.85 0.0M
2023-05-16 196.00 196.55 196.00 190.35 0.0M
2023-05-15 192.45 192.45 192.45 193.05 0.0M
2023-05-12 185.00 186.75 185.00 186.00 0.0M
2023-05-11 186.00 186.10 185.50 185.80 0.0M
2023-05-10 189.30 189.30 189.30 187.45 0.0M
2023-05-09 187.70 189.30 184.55 188.00 0.0M
2023-05-08 188.05 189.95 183.45 186.90 0.0M
2023-05-05 183.70 189.25 182.80 191.00 0.0M
2023-05-04 188.00 188.00 184.50 186.40 0.0M
2023-05-03 188.10 188.10 185.85 189.20 0.0M
2023-05-02 188.10 188.75 187.90 190.65 0.0M
2023-05-01 188.25 188.25 187.10 189.25 0.0M
2023-04-28 189.50 190.35 189.10 189.85 0.0M
2023-04-27 192.80 192.80 192.10 192.10 0.0M
2023-04-26 194.15 195.85 194.15 195.85 0.0M
2023-04-25 191.00 192.25 191.00 192.45 0.0M
2023-04-24 196.35 196.85 195.00 196.75 0.0M
2023-04-21 197.15 197.15 193.50 194.20 0.0M
2023-04-20 199.20 199.65 194.75 195.90 0.0M
2023-04-19 203.50 207.45 199.75 202.55 0.0M
2023-04-18 201.00 206.95 198.35 205.25 0.0M
2023-04-17 194.00 201.50 193.50 201.00 0.0M
2023-04-14 195.65 199.65 192.85 193.40 0.0M
2023-04-13 190.00 199.70 189.35 196.10 0.0M
2023-04-12 188.90 191.35 187.60 190.25 0.0M
2023-04-11 183.45 191.20 183.00 190.50 0.0M
2023-04-10 183.60 186.80 181.60 182.60 0.0M
2023-04-06 179.55 184.55 177.95 183.60 0.0M
2023-04-05 175.20 181.50 175.20 180.15 0.0M
2023-04-04 176.10 177.45 173.10 174.85 0.0M
2023-04-03 171.30 178.35 171.25 176.25 0.0M
2023-03-31 170.00 171.70 166.15 170.50 0.0M
2023-03-30 171.00 172.50 168.15 169.80 0.0M
2023-03-29 174.70 175.25 168.60 169.70 0.0M
2023-03-28 177.50 178.70 173.50 173.75 0.0M
2023-03-27 178.50 184.00 175.95 176.90 0.0M
2023-03-24 174.80 179.85 172.60 179.25 0.0M
2023-03-23 178.75 179.40 173.90 174.30 0.0M
2023-03-22 179.55 181.10 176.70 178.00 0.0M
2023-03-21 179.35 182.85 178.85 186.70 0.0M
2023-03-20 174.60 178.80 173.35 184.90 0.0M
2023-03-17 181.65 182.25 181.65 183.00 0.0M
2023-03-16 174.30 181.40 173.50 185.50 0.0M
2023-03-15 177.25 177.25 177.25 178.05 0.0M
2023-03-14 178.70 179.05 175.10 180.90 0.0M
2023-03-13 175.00 183.70 175.00 183.20 0.0M
2023-03-10 180.05 182.35 180.05 182.25 0.0M
2023-03-09 178.15 182.10 177.00 178.00 0.0M
2023-03-08 180.00 180.00 179.00 179.55 0.0M
2023-03-07 182.15 182.15 182.15 184.55 0.0M
2023-03-06 180.80 182.00 180.60 182.45 0.0M
2023-03-03 181.00 181.70 180.40 180.80 0.0M
2023-03-02 185.00 186.40 180.55 183.95 0.0M
2023-03-01 188.00 188.00 185.00 185.30 0.0M
2023-02-28 186.80 189.85 184.90 190.40 0.0M
2023-02-27 189.90 189.90 189.75 190.70 0.0M
2023-02-24 192.90 192.90 190.25 191.20 0.0M
2023-02-23 197.70 197.70 193.25 193.65 0.0M
2023-02-22 194.55 199.75 194.55 199.50 0.0M
2023-02-21 188.30 197.30 188.30 194.45 0.0M
2023-02-17 180.85 189.85 179.95 188.70 0.0M
2023-02-16 178.25 183.25 176.75 180.70 0.0M
2023-02-15 181.90 182.75 175.25 176.85 0.0M
2023-02-14 178.00 184.00 177.55 183.55 0.0M
2023-02-13 174.50 179.75 174.00 177.05 0.0M
2023-02-10 174.70 177.20 174.00 174.75 0.0M
2023-02-09 175.90 177.05 172.05 173.65 0.0M
2023-02-08 177.00 177.60 174.30 175.60 0.0M
2023-02-07 177.15 178.50 172.95 177.05 0.0M
2023-02-06 172.55 176.95 171.25 175.70 0.0M
2023-02-03 176.40 177.90 172.05 172.80 0.0M
2023-02-02 177.00 181.35 176.55 177.90 0.0M
2023-02-01 180.30 184.20 175.55 175.90 0.0M
2023-01-31 170.05 182.80 169.85 181.75 0.0M
2023-01-30 168.00 171.65 167.05 170.40 0.0M
2023-01-27 167.10 170.15 165.95 169.90 0.0M
2023-01-26 162.65 167.75 162.45 167.15 0.0M
2023-01-25 160.00 163.30 159.60 162.45 0.0M
2023-01-24 158.95 161.25 156.85 159.85 0.0M
2023-01-23 154.75 159.95 154.50 158.55 0.0M
2023-01-20 154.45 155.40 151.85 154.80 0.0M
2023-01-19 154.50 157.55 153.60 154.60 0.0M
2023-01-18 151.55 156.05 151.50 155.00 0.0M
2023-01-17 150.50 152.10 148.50 151.10 0.0M
2023-01-13 150.55 152.35 147.00 151.70 0.0M
2023-01-12 143.90 150.75 143.90 149.40 0.0M
2023-01-11 149.80 150.50 142.05 143.90 0.0M
2023-01-10 157.00 158.05 149.10 150.90 0.0M
2023-01-09 158.30 161.20 156.40 158.05 0.0M
2023-01-06 160.10 162.55 157.15 158.30 0.0M
2023-01-05 162.25 163.15 159.50 160.55 0.0M
2023-01-04 167.25 167.95 159.25 161.30 0.0M
2023-01-03 166.45 171.15 164.65 166.30 0.0M