米国小麦先物 取引 - 12月 2025 (ZWZ5)

🏛️ アメリカ →
519.75
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
2022-12-30 775.50 799.00 771.50 792.00 0.0M
2022-12-29 785.00 786.50 765.50 774.00 0.0M
2022-12-28 774.50 787.50 770.75 785.50 0.0M
2022-12-27 781.25 784.50 769.00 774.50 0.0M
2022-12-23 762.00 778.00 758.00 776.00 0.0M
2022-12-22 766.75 777.00 758.00 762.25 0.0M
2022-12-21 750.00 774.50 748.75 767.75 0.1M
2022-12-20 747.25 761.50 744.75 750.50 0.0M
2022-12-19 755.00 759.75 738.75 748.50 0.0M
2022-12-16 758.25 764.25 750.75 753.50 0.0M
2022-12-15 749.75 767.00 745.00 757.25 0.1M
2022-12-14 750.00 751.75 737.75 728.25 0.0M
2022-12-13 741.00 742.50 741.00 728.75 0.0M
2022-12-12 741.75 760.00 738.25 733.00 0.0M
2022-12-09 749.75 752.50 730.75 712.75 0.0M
2022-12-08 721.00 726.75 721.00 724.25 0.0M
2022-12-07 727.25 728.75 727.25 727.00 0.0M
2022-12-06 715.75 715.75 702.50 705.50 0.0M
2022-12-05 730.50 730.50 722.25 715.50 0.0M
2022-12-02 750.00 750.00 738.50 737.25 0.0M
2022-12-01 767.50 767.50 757.25 758.75 0.0M
2022-11-30 760.00 772.75 757.25 771.50 0.0M
2022-11-29 755.50 769.00 753.75 757.75 0.0M
2022-11-28 771.25 774.25 750.25 756.75 0.0M
2022-11-25 790.75 799.75 771.00 775.50 0.0M
2022-11-24 793.25 793.25 791.62 792.38 0.0M
2022-11-23 791.75 797.50 781.25 793.50 0.0M
2022-11-22 799.00 806.75 790.00 791.50 0.0M
2022-11-21 805.25 808.75 786.00 799.25 0.0M
2022-11-18 806.75 816.50 800.25 803.25 0.0M
2022-11-17 818.25 818.25 793.75 806.75 0.0M
2022-11-16 829.50 829.75 801.50 817.50 0.0M
2022-11-15 818.50 843.00 799.25 828.25 0.1M
2022-11-14 813.00 828.75 804.75 818.50 0.0M
2022-11-11 804.25 819.50 799.50 813.75 0.1M
2022-11-10 806.75 815.75 795.50 803.50 0.1M
2022-11-09 829.25 834.00 805.25 806.50 0.1M
2022-11-08 847.75 855.00 824.75 827.75 0.1M
2022-11-07 851.00 863.75 834.00 845.75 0.1M
2022-11-04 842.00 855.50 834.00 847.75 0.0M
2022-11-03 844.75 849.00 827.75 840.50 0.0M
2022-11-02 898.50 902.00 837.75 846.00 0.1M
2022-11-01 878.50 904.00 867.75 902.50 0.1M
2022-10-31 884.50 893.25 853.75 882.25 0.1M
2022-10-28 839.75 840.25 822.50 829.25 0.0M
2022-10-27 843.50 858.00 833.50 838.50 0.0M
2022-10-26 836.25 846.50 824.00 840.50 0.0M
2022-10-25 840.00 844.75 826.75 834.75 0.0M
2022-10-24 853.75 856.50 833.50 838.75 0.0M
2022-10-21 850.25 863.00 833.00 850.75 0.0M
2022-10-20 844.50 855.75 836.75 849.25 0.0M
2022-10-19 847.00 862.75 835.50 841.25 0.0M
2022-10-18 862.00 866.00 832.75 849.50 0.0M
2022-10-17 860.00 877.75 855.25 861.00 0.0M
2022-10-14 894.25 898.75 857.25 859.75 0.0M
2022-10-13 883.75 906.25 863.00 892.25 0.1M
2022-10-12 902.00 903.75 876.25 882.25 0.0M
2022-10-11 934.00 936.75 898.00 901.00 0.1M
2022-10-10 895.25 949.75 891.50 938.00 0.1M
2022-10-07 883.25 896.75 872.50 880.25 0.0M
2022-10-06 905.75 907.75 873.25 879.00 0.0M
2022-10-05 903.25 919.75 894.25 902.00 0.0M
2022-10-04 916.25 927.00 897.50 903.00 0.1M
2022-10-03 930.00 938.75 908.50 912.00 0.1M
2022-09-30 899.75 945.75 892.75 921.50 0.1M
2022-09-29 902.50 914.50 887.75 896.25 0.0M
2022-09-28 874.25 905.00 862.00 903.25 0.1M
2022-09-27 857.50 894.50 857.00 871.50 0.0M
2022-09-26 877.00 890.75 854.25 858.00 0.0M
2022-09-23 908.75 913.00 876.00 880.50 0.1M
2022-09-22 896.50 922.50 891.00 910.75 0.1M
2022-09-21 886.50 919.50 873.00 903.75 0.1M
2022-09-20 827.75 896.75 825.50 893.75 0.1M
2022-09-19 857.25 861.25 819.25 830.50 0.0M
2022-09-16 846.75 866.50 830.75 859.75 0.0M
2022-09-15 874.00 884.75 843.25 845.00 0.1M
2022-09-14 862.50 874.75 849.25 853.75 0.0M
2022-09-13 850.00 850.00 839.00 842.75 0.0M
2022-09-12 852.50 852.50 837.00 841.25 0.0M
2022-09-09 810.00 849.75 810.00 853.25 0.0M
2022-09-08 815.00 816.50 805.50 810.50 0.0M
2022-09-07 802.25 855.00 802.25 826.50 0.0M
2022-09-06 795.50 800.75 794.25 800.00 0.0M
2022-09-05 812.25 812.25 812.25 812.25 0.0M
2022-09-04 808.00 808.00 808.00 808.00 0.0M
2022-09-02 793.75 795.25 790.00 793.00 0.0M
2022-09-01 802.75 806.00 773.00 775.50 0.0M
2022-08-31 794.75 812.25 788.75 809.00 0.0M
2022-08-30 818.50 824.00 794.00 798.25 0.0M
2022-08-29 785.75 827.00 774.75 820.00 0.0M
2022-08-26 764.50 792.25 764.00 784.75 0.0M
2022-08-25 794.75 803.50 766.50 769.75 0.0M
2022-08-24 782.25 799.75 775.00 795.00 0.0M
2022-08-23 770.00 802.50 767.25 782.75 0.0M
2022-08-22 754.00 774.00 744.50 770.50 0.0M
2022-08-19 733.00 756.75 727.25 753.25 0.0M
2022-08-18 764.75 766.50 725.75 731.50 0.0M
2022-08-17 785.25 797.00 759.50 763.25 0.0M
2022-08-16 799.00 810.50 782.50 786.00 0.0M
2022-08-15 802.00 804.50 778.00 800.75 0.0M
2022-08-12 811.25 811.25 782.25 806.00 0.0M
2022-08-11 800.00 820.75 794.50 810.75 0.1M
2022-08-10 781.50 808.50 780.25 799.75 0.1M
2022-08-09 785.75 801.25 772.75 781.50 0.1M
2022-08-08 776.50 793.75 760.75 779.75 0.1M
2022-08-05 782.00 796.75 769.75 775.75 0.1M
2022-08-04 768.00 789.50 758.25 782.50 0.0M
2022-08-03 774.00 790.25 752.00 763.75 0.1M
2022-08-02 795.00 795.75 772.75 774.75 0.0M
2022-08-01 812.75 820.25 781.25 800.25 0.0M
2022-07-29 817.00 845.75 801.00 807.75 0.0M
2022-07-28 786.25 824.25 786.25 817.00 0.0M
2022-07-27 802.50 818.75 782.00 790.25 0.0M
2022-07-26 773.00 806.00 772.25 803.75 0.0M
2022-07-25 787.00 793.50 760.50 770.00 0.0M
2022-07-22 803.25 807.25 754.00 759.00 0.1M
2022-07-21 819.50 834.00 795.50 806.25 0.0M
2022-07-20 810.25 843.50 801.00 819.50 0.0M
2022-07-19 808.50 822.25 792.50 812.25 0.0M
2022-07-18 787.25 825.00 778.50 812.75 0.0M
2022-07-15 798.00 804.75 765.75 776.75 0.0M
2022-07-14 812.75 829.50 792.00 794.25 0.0M
2022-07-13 810.00 819.25 810.00 798.25 0.0M
2022-07-12 835.00 839.25 807.25 801.50 0.0M
2022-07-11 888.00 888.00 849.25 843.75 0.0M
2022-07-08 843.50 872.25 841.75 879.25 0.0M
2022-07-07 816.00 825.25 816.00 824.50 0.0M
2022-07-06 791.00 813.00 779.00 792.25 0.0M
2022-07-05 829.00 829.00 797.50 793.75 0.0M
2022-07-01 876.00 878.00 832.75 831.25 0.0M
2022-06-30 914.25 917.75 869.50 868.75 0.0M
2022-06-29 922.00 940.00 913.75 915.50 0.0M
2022-06-28 908.00 935.00 907.25 921.25 0.0M
2022-06-27 922.00 940.00 900.50 904.00 0.0M
2022-06-24 936.25 962.50 921.75 923.75 0.0M
2022-06-23 973.25 974.50 934.50 937.25 0.0M
2022-06-22 977.25 1,007.25 960.00 976.50 0.0M
2022-06-21 1,032.00 1,033.25 973.50 975.25 0.1M
2022-06-17 1,078.25 1,083.75 1,030.25 1,034.25 0.0M
2022-06-16 1,050.25 1,084.75 1,047.00 1,078.25 0.0M
2022-06-15 1,055.00 1,058.75 1,036.50 1,050.00 0.0M
2022-06-14 1,071.00 1,072.75 1,046.50 1,050.25 0.0M
2022-06-13 1,073.00 1,093.50 1,053.50 1,071.00 0.1M
2022-06-10 1,074.50 1,081.25 1,053.00 1,070.75 0.1M
2022-06-09 1,076.25 1,082.00 1,044.25 1,071.25 0.1M
2022-06-08 1,073.00 1,089.00 1,061.75 1,074.75 0.1M
2022-06-07 1,093.00 1,101.00 1,058.50 1,071.75 0.1M
2022-06-06 1,060.00 1,108.75 1,060.00 1,093.00 0.1M
2022-06-03 1,061.50 1,069.25 1,036.25 1,040.00 0.0M
2022-06-02 1,043.25 1,075.00 1,037.25 1,058.25 0.1M
2022-06-01 1,091.00 1,098.00 1,027.25 1,041.25 0.1M
2022-05-31 1,157.00 1,157.25 1,087.50 1,087.50 0.1M
2022-05-30 1,157.50 1,157.50 1,155.38 1,155.38 0.0M
2022-05-27 1,143.25 1,170.25 1,133.50 1,157.50 0.0M
2022-05-26 1,133.00 1,160.25 1,115.00 1,143.25 0.0M
2022-05-25 1,154.50 1,158.50 1,114.50 1,148.25 0.1M
2022-05-24 1,196.00 1,208.75 1,138.00 1,154.75 0.1M
2022-05-23 1,181.75 1,196.75 1,174.75 1,190.00 0.0M
2022-05-20 1,208.00 1,208.00 1,168.00 1,168.75 0.0M
2022-05-19 1,222.00 1,247.75 1,193.50 1,200.50 0.1M
2022-05-18 1,278.50 1,280.00 1,211.50 1,230.75 0.1M
2022-05-17 1,268.00 1,284.00 1,200.75 1,277.50 0.1M
2022-05-16 1,234.25 1,247.50 1,222.25 1,247.50 0.1M
2022-05-13 1,172.75 1,198.50 1,158.50 1,167.25 0.0M
2022-05-12 1,107.75 1,128.75 1,103.25 1,174.50 0.0M
2022-05-11 1,109.25 1,115.00 1,100.00 1,108.75 0.0M
2022-05-10 1,096.75 1,098.50 1,092.00 1,083.25 0.0M
2022-05-09 1,084.00 1,086.00 1,081.50 1,083.25 0.0M
2022-05-06 1,098.50 1,098.50 1,098.50 1,097.00 0.0M
2022-05-05 1,084.50 1,087.25 1,084.50 1,096.00 0.0M
2022-05-04 1,042.25 1,069.75 1,042.25 1,066.00 0.0M
2022-05-03 1,045.00 1,056.00 1,039.50 1,033.75 0.0M
2022-05-02 1,037.50 1,050.25 1,029.25 1,043.50 0.0M
2022-04-29 1,071.25 1,085.00 1,043.75 1,043.75 0.0M
2022-04-28 1,082.50 1,094.00 1,070.00 1,074.00 0.0M
2022-04-27 1,081.25 1,087.00 1,067.75 1,080.00 0.0M
2022-04-26 1,069.75 1,096.00 1,066.75 1,083.25 0.0M
2022-04-25 1,065.75 1,080.00 1,045.75 1,062.00 0.0M
2022-04-22 1,070.00 1,076.00 1,052.50 1,065.50 0.0M
2022-04-21 1,094.25 1,094.25 1,052.50 1,068.00 0.0M
2022-04-20 1,094.75 1,109.75 1,066.75 1,088.00 0.0M
2022-04-19 1,123.25 1,135.00 1,096.00 1,099.00 0.0M
2022-04-18 1,099.25 1,134.75 1,098.25 1,120.50 0.0M
2022-04-15 1,095.75 1,095.75 1,095.75 1,095.75 0.0M
2022-04-14 1,113.00 1,127.50 1,094.25 1,096.50 0.0M
2022-04-13 1,102.50 1,124.25 1,078.00 1,113.50 0.1M
2022-04-12 1,077.75 1,117.50 1,075.00 1,103.75 0.1M
2022-04-11 1,056.00 1,091.75 1,055.00 1,081.25 0.1M
2022-04-08 1,020.00 1,054.25 1,017.00 1,051.50 0.0M
2022-04-07 1,040.25 1,044.50 1,017.75 1,020.00 0.1M
2022-04-06 1,049.50 1,056.25 1,023.50 1,038.25 0.0M
2022-04-05 1,020.50 1,074.00 1,020.00 1,045.25 0.0M
2022-04-04 989.50 1,014.50 984.75 1,010.25 0.0M
2022-04-01 1,007.25 1,032.75 982.50 984.50 0.0M
2022-03-31 1,030.25 1,075.00 1,003.50 1,006.00 0.0M
2022-03-30 1,015.00 1,041.75 1,002.25 1,027.25 0.0M
2022-03-29 1,047.00 1,068.25 972.00 1,014.25 0.0M