米国大豆油先物 取引 - 12月 2025 (ZLZ5)

🏛️ アメリカ →
50.19
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 66.33 66.73 63.74 64.07 0.1M
2022-12-29 64.98 66.60 64.50 66.36 0.1M
2022-12-28 66.23 66.66 64.37 64.97 0.1M
2022-12-27 65.39 66.97 65.15 66.39 0.1M
2022-12-23 64.10 65.36 63.90 64.65 0.0M
2022-12-22 64.74 65.00 63.50 64.01 0.0M
2022-12-21 64.77 65.63 64.05 64.83 0.1M
2022-12-20 63.45 65.22 62.75 64.81 0.1M
2022-12-19 62.21 63.54 61.92 63.41 0.0M
2022-12-16 63.08 63.28 61.47 62.46 0.0M
2022-12-15 62.84 63.11 61.55 62.98 0.0M
2022-12-14 64.17 64.76 63.34 63.55 0.0M
2022-12-13 62.35 64.54 62.09 64.12 0.1M
2022-12-12 60.32 62.54 58.94 62.20 0.1M
2022-12-09 61.71 62.00 59.88 60.01 0.1M
2022-12-08 61.45 62.22 60.80 61.31 0.1M
2022-12-07 61.81 62.91 60.73 60.96 0.1M
2022-12-06 62.73 63.56 61.26 61.62 0.1M
2022-12-05 65.72 66.31 62.50 62.57 0.1M
2022-12-02 66.68 67.01 64.50 65.22 0.1M
2022-12-01 71.00 71.31 67.38 67.38 0.1M
2022-11-30 72.88 73.99 70.83 71.88 0.1M
2022-11-29 73.10 74.46 72.50 72.98 0.1M
2022-11-28 71.66 73.40 70.27 73.12 0.1M
2022-11-25 72.21 72.66 71.53 71.71 0.0M
2022-11-23 71.46 72.30 70.76 72.20 0.1M
2022-11-22 70.69 72.12 70.64 71.44 0.1M
2022-11-21 70.61 71.03 69.18 70.73 0.0M
2022-11-18 70.55 71.09 69.58 70.61 0.0M
2022-11-17 72.40 72.40 69.55 70.22 0.1M
2022-11-16 74.60 74.66 71.79 72.10 0.1M
2022-11-15 73.86 75.16 73.32 74.67 0.0M
2022-11-14 74.73 74.80 73.25 73.88 0.0M
2022-11-11 73.55 75.94 73.44 74.54 0.0M
2022-11-10 73.27 74.30 72.96 73.63 0.0M
2022-11-09 72.68 73.70 72.00 73.18 0.0M
2022-11-08 74.14 74.25 72.51 72.68 0.0M
2022-11-07 74.72 75.35 73.58 73.90 0.0M
2022-11-04 73.34 75.14 73.10 74.85 0.0M
2022-11-03 73.27 73.84 71.46 73.18 0.0M
2022-11-02 71.28 73.57 70.34 73.28 0.0M
2022-11-01 70.56 71.89 70.38 71.06 0.0M
2022-10-31 69.55 71.44 69.55 70.61 0.0M
2022-10-28 69.54 69.69 68.60 69.21 0.0M
2022-10-27 70.80 70.93 69.24 69.56 0.0M
2022-10-26 69.47 70.90 69.17 70.37 0.0M
2022-10-25 69.16 69.66 68.60 69.47 0.0M
2022-10-24 69.01 69.73 68.08 69.16 0.0M
2022-10-21 68.02 69.24 67.12 68.97 0.0M
2022-10-20 67.97 69.40 67.70 67.94 0.0M
2022-10-19 66.44 68.07 65.96 68.01 0.0M
2022-10-18 64.77 66.59 64.60 66.52 0.0M
2022-10-17 63.62 65.21 63.50 64.91 0.0M
2022-10-14 66.34 67.20 65.01 65.30 0.0M
2022-10-13 65.52 66.75 64.05 66.43 0.1M
2022-10-12 65.28 65.90 64.50 65.59 0.1M
2022-10-11 66.02 66.38 64.66 65.47 0.1M
2022-10-10 66.65 67.65 65.90 66.06 0.1M
2022-10-07 66.02 66.80 65.37 66.60 0.1M
2022-10-06 65.57 66.17 64.45 66.02 0.1M
2022-10-05 65.00 65.77 64.19 65.54 0.1M
2022-10-04 63.45 65.65 63.27 65.02 0.1M
2022-10-03 61.39 63.57 61.39 63.34 0.1M
2022-09-30 63.86 64.43 61.31 61.56 0.1M
2022-09-29 62.15 64.09 61.63 63.86 0.1M
2022-09-28 62.60 62.88 60.75 62.15 0.1M
2022-09-27 62.46 63.54 62.31 62.39 0.1M
2022-09-26 63.74 63.98 62.00 62.46 0.1M
2022-09-23 66.30 66.40 63.60 63.68 0.1M
2022-09-22 65.00 66.76 64.33 66.46 0.1M
2022-09-21 65.80 66.82 64.70 65.00 0.1M
2022-09-20 65.19 66.07 64.25 65.91 0.1M
2022-09-19 66.02 66.39 64.67 65.16 0.0M
2022-09-16 64.39 66.48 64.05 65.96 0.1M
2022-09-15 64.87 65.25 63.32 64.30 0.1M
2022-09-14 68.95 69.71 67.05 67.14 0.0M
2022-09-13 68.31 69.98 68.05 68.93 0.0M
2022-09-12 66.75 69.33 65.97 68.34 0.0M
2022-09-09 65.13 66.81 64.82 66.68 0.0M
2022-09-08 63.87 65.47 62.85 65.04 0.0M
2022-09-07 64.90 64.98 63.41 63.68 0.0M
2022-09-06 67.91 67.93 64.80 64.90 0.0M
2022-09-05 66.19 66.19 66.17 66.17 0.0M
2022-09-04 65.93 65.93 65.92 65.92 0.0M
2022-09-02 65.37 68.07 65.00 67.94 0.0M
2022-09-01 68.90 69.34 65.16 65.27 0.0M
2022-08-31 67.84 69.11 67.25 68.90 0.0M
2022-08-30 67.65 67.83 66.55 67.69 0.0M
2022-08-29 67.92 68.06 66.69 67.65 0.0M
2022-08-26 66.75 68.28 66.10 67.92 0.0M
2022-08-25 66.80 67.90 66.36 66.74 0.0M
2022-08-24 67.69 68.54 66.21 66.80 0.0M
2022-08-23 66.99 68.38 66.34 67.69 0.0M
2022-08-22 66.28 67.70 65.38 67.02 0.0M
2022-08-19 64.79 66.71 64.36 66.32 0.0M
2022-08-18 66.05 66.44 63.89 64.80 0.0M
2022-08-17 66.41 67.22 65.80 66.07 0.0M
2022-08-16 67.40 68.05 65.84 66.52 0.0M
2022-08-15 68.25 68.25 65.50 67.44 0.0M
2022-08-12 69.30 69.80 68.10 69.53 0.0M
2022-08-11 67.11 69.37 66.55 69.30 0.0M
2022-08-10 65.79 67.50 64.76 67.38 0.0M
2022-08-09 65.35 66.38 65.20 65.76 0.0M
2022-08-08 65.44 66.76 64.88 65.35 0.0M
2022-08-05 62.45 65.29 62.03 65.00 0.0M
2022-08-04 61.91 62.81 61.03 62.45 0.0M
2022-08-03 62.31 63.83 61.26 61.82 0.0M
2022-08-02 63.90 63.90 61.60 62.33 0.0M
2022-08-01 66.50 66.80 63.50 64.09 0.0M
2022-07-29 63.79 66.90 63.54 66.50 0.0M
2022-07-28 60.29 64.39 59.90 64.00 0.0M
2022-07-27 58.79 60.69 58.40 59.85 0.0M
2022-07-26 58.68 59.70 58.27 58.79 0.0M
2022-07-25 59.41 59.73 58.10 58.32 0.0M
2022-07-22 57.43 59.18 56.70 58.83 0.0M
2022-07-21 58.88 59.26 56.85 57.17 0.0M
2022-07-20 60.83 61.43 58.50 58.82 0.0M
2022-07-19 62.21 62.45 60.22 60.78 0.0M
2022-07-18 59.46 62.85 58.68 62.07 0.0M
2022-07-15 56.99 59.49 56.30 59.12 0.0M
2022-07-14 59.27 60.10 56.68 58.14 0.0M
2022-07-13 60.10 60.94 57.86 59.00 0.0M
2022-07-12 63.80 64.14 59.90 60.11 0.0M
2022-07-11 63.59 64.75 62.83 63.72 0.0M
2022-07-08 61.90 63.12 61.21 62.59 0.0M
2022-07-07 59.19 62.20 58.56 61.62 0.0M
2022-07-06 59.83 60.50 57.54 58.56 0.0M
2022-07-05 63.63 63.66 59.43 59.62 0.0M
2022-07-01 67.00 67.01 63.98 64.43 0.0M
2022-06-30 69.60 69.88 66.69 67.01 0.0M
2022-06-29 69.10 70.32 67.94 69.50 0.0M
2022-06-28 68.03 69.36 67.70 69.00 0.0M
2022-06-27 66.80 68.42 65.14 67.85 0.0M
2022-06-24 65.76 67.43 64.84 66.93 0.0M
2022-06-23 69.20 69.26 65.26 65.51 0.0M
2022-06-22 71.84 71.84 68.50 68.88 0.0M
2022-06-21 72.00 72.50 70.46 71.67 0.0M
2022-06-20 73.38 73.38 73.38 73.38 0.0M
2022-06-17 74.80 75.05 72.17 72.26 0.0M
2022-06-16 75.96 76.42 74.16 74.68 0.0M
2022-06-15 76.50 76.74 75.33 75.84 0.0M
2022-06-14 77.16 77.94 76.19 76.32 0.0M
2022-06-13 78.50 78.70 76.62 77.31 0.0M
2022-06-10 80.26 80.59 78.38 78.46 0.0M
2022-06-09 81.09 81.09 79.46 80.25 0.0M
2022-06-08 79.63 81.38 79.63 80.96 0.0M
2022-06-07 79.50 80.01 78.89 79.60 0.0M
2022-06-06 80.40 80.60 78.95 79.49 0.0M
2022-06-03 79.56 80.18 78.18 79.52 0.0M
2022-06-02 76.84 79.75 76.24 79.56 0.0M
2022-06-01 76.63 77.33 75.21 76.74 0.0M
2022-05-31 77.84 78.40 76.28 76.38 0.0M
2022-05-30 80.08 80.08 80.00 80.00 0.0M
2022-05-27 78.51 78.53 77.18 77.49 0.0M
2022-05-26 76.90 78.73 76.25 78.40 0.0M
2022-05-25 77.75 78.05 76.40 76.90 0.0M
2022-05-24 77.89 78.77 77.43 77.73 0.0M
2022-05-23 78.06 79.07 77.30 77.96 0.0M
2022-05-20 77.10 78.41 76.65 77.99 0.0M
2022-05-19 77.96 78.42 76.17 77.19 0.0M
2022-05-18 80.33 80.50 77.77 77.84 0.0M
2022-05-17 79.37 80.62 78.50 80.33 0.0M
2022-05-16 80.02 80.78 79.11 79.42 0.0M
2022-05-13 83.00 83.95 82.38 83.79 0.0M
2022-05-12 83.43 83.53 81.88 82.52 0.0M
2022-05-11 81.04 83.52 80.60 83.45 0.0M
2022-05-10 79.87 81.70 79.26 81.04 0.0M
2022-05-09 81.09 81.20 79.10 79.74 0.0M
2022-05-06 81.87 81.93 79.85 80.90 0.0M
2022-05-05 82.37 83.78 81.17 81.85 0.0M
2022-05-04 80.45 82.73 79.82 82.43 0.0M
2022-05-03 80.15 82.46 79.25 80.28 0.0M
2022-05-02 84.53 84.53 79.39 80.09 0.1M
2022-04-29 86.60 87.65 84.03 84.18 0.1M
2022-04-28 84.79 86.69 83.68 86.60 0.1M
2022-04-27 82.47 85.77 82.05 84.72 0.1M
2022-04-26 80.08 82.84 79.82 82.44 0.1M
2022-04-25 80.90 82.04 78.00 80.08 0.1M
2022-04-22 79.84 83.21 79.02 80.51 0.1M
2022-04-21 78.80 80.10 78.42 79.64 0.1M
2022-04-20 78.18 79.26 77.50 78.75 0.0M
2022-04-19 78.07 78.50 76.95 78.20 0.0M
2022-04-18 77.35 78.50 77.31 78.09 0.0M
2022-04-15 78.96 78.96 78.96 78.96 0.0M
2022-04-14 76.15 77.19 75.44 76.89 0.0M
2022-04-13 74.01 76.69 73.51 76.15 0.1M
2022-04-12 72.90 74.34 72.90 74.02 0.0M
2022-04-11 73.50 74.07 72.46 72.91 0.0M
2022-04-08 71.35 73.73 71.16 73.47 0.0M
2022-04-07 70.28 71.70 69.94 71.50 0.0M
2022-04-06 70.80 71.70 70.02 70.27 0.0M
2022-04-05 70.90 71.57 70.55 70.89 0.0M
2022-04-04 69.50 70.73 69.22 70.61 0.0M
2022-04-01 68.64 69.90 67.52 69.50 0.0M
2022-03-31 70.68 70.85 68.44 68.64 0.0M
2022-03-30 69.75 71.25 69.37 70.68 0.0M
2022-03-29 70.64 71.60 68.76 69.87 0.0M