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
2025-09-26 526.25 527.75 518.75 519.75 0.0M
2025-09-25 520.50 527.50 518.25 527.00 0.1M
2025-09-24 520.50 524.50 519.00 519.50 0.1M
2025-09-23 511.00 521.00 507.25 520.50 0.1M
2025-09-22 522.25 523.00 508.50 510.75 0.1M
2025-09-19 525.00 526.75 520.25 522.50 0.0M
2025-09-18 528.25 532.25 523.00 524.25 0.0M
2025-09-17 533.50 535.75 526.00 528.25 0.0M
2025-09-16 525.00 534.50 524.00 534.00 0.0M
2025-09-15 522.75 529.25 520.25 525.00 0.1M
2025-09-12 503.00 503.00 503.00 503.00 0.0M
2025-09-11 501.75 501.75 496.25 503.00 0.0M
2025-09-10 498.00 498.00 498.00 495.00 0.0M
2025-09-09 503.75 506.75 503.00 500.75 0.0M
2025-09-08 503.25 503.25 502.00 505.50 0.0M
2025-09-05 520.25 523.50 518.00 519.25 0.0M
2025-09-04 522.00 522.50 514.50 519.50 0.1M
2025-09-03 528.25 530.00 521.75 522.00 0.1M
2025-09-02 530.50 532.00 522.25 528.25 0.1M
2025-09-01 533.75 533.75 529.75 530.25 0.0M
2025-08-29 529.00 534.75 527.00 534.25 0.1M
2025-08-28 524.25 530.00 520.25 529.00 0.1M
2025-08-27 531.25 532.75 523.25 524.25 0.1M
2025-08-26 529.75 534.50 527.00 531.75 0.1M
2025-08-25 527.75 535.50 526.75 529.75 0.1M
2025-08-22 529.25 532.00 526.50 527.25 0.1M
2025-08-21 529.00 534.25 525.25 529.75 0.1M
2025-08-20 521.00 530.75 517.25 528.25 0.1M
2025-08-19 525.00 525.00 519.50 521.25 0.1M
2025-08-18 526.50 530.00 521.75 525.00 0.1M
2025-08-15 525.00 529.00 523.00 527.00 0.1M
2025-08-14 527.00 529.75 521.50 524.50 0.1M
2025-08-13 525.50 531.00 523.25 528.25 0.1M
2025-08-12 534.50 535.50 524.00 526.00 0.1M
2025-08-11 536.50 542.75 533.75 535.50 0.1M
2025-08-08 518.00 521.75 513.75 514.50 0.1M
2025-08-07 508.50 520.00 508.50 518.25 0.1M
2025-08-06 508.25 509.50 504.00 508.50 0.1M
2025-08-05 516.75 517.50 507.00 508.25 0.1M
2025-08-04 517.50 523.00 513.00 516.75 0.1M
2025-08-01 523.00 526.00 516.25 516.75 0.1M
2025-07-31 523.25 525.75 516.75 523.25 0.1M
2025-07-30 529.75 532.00 523.25 523.75 0.1M
2025-07-29 538.25 539.00 526.00 529.75 0.1M
2025-07-28 536.50 540.00 532.25 538.50 0.0M
2025-07-25 541.00 544.00 534.00 538.25 0.0M
2025-07-24 540.75 546.00 535.00 541.50 0.1M
2025-07-23 548.25 552.25 540.00 540.50 0.0M
2025-07-22 541.75 552.75 536.75 549.50 0.1M
2025-07-21 546.00 549.50 541.00 542.25 0.0M
2025-07-18 533.50 550.25 533.00 546.25 0.1M
2025-07-17 541.00 542.75 532.00 533.50 0.1M
2025-07-16 538.25 543.50 533.50 541.25 0.1M
2025-07-15 541.50 545.25 535.50 538.00 0.1M
2025-07-14 534.00 534.00 534.00 534.00 0.0M
2025-07-11 554.50 557.50 544.00 545.00 0.1M
2025-07-10 547.00 555.50 541.00 554.50 0.1M
2025-07-09 547.00 551.25 541.75 547.00 0.0M
2025-07-08 548.50 550.00 542.00 547.75 0.1M
2025-07-07 553.00 553.75 541.50 548.50 0.1M
2025-07-03 563.00 568.75 556.25 556.75 0.1M
2025-07-02 549.75 565.50 544.75 564.00 0.1M
2025-07-01 537.25 550.25 535.75 549.00 0.1M
2025-06-30 540.25 545.25 534.75 538.25 0.1M
2025-06-27 537.00 545.25 536.50 540.75 0.1M
2025-06-26 543.75 547.75 536.25 536.75 0.1M
2025-06-25 551.75 553.50 542.50 544.50 0.1M
2025-06-24 569.50 569.50 551.50 552.00 0.1M
2025-06-23 583.00 585.75 566.25 569.50 0.1M
2025-06-20 573.00 578.25 565.50 567.75 0.0M
2025-06-19 573.25 573.50 572.00 573.50 0.0M
2025-06-18 549.00 575.00 547.00 574.25 0.1M
2025-06-17 536.25 552.25 536.25 549.00 0.1M
2025-06-16 545.00 546.75 531.75 536.50 0.1M
2025-06-13 526.75 544.75 522.25 543.75 0.1M
2025-06-12 534.25 537.00 526.00 526.50 0.1M
2025-06-11 535.00 539.25 532.00 534.25 0.1M
2025-06-10 540.00 542.00 530.75 534.50 0.1M
2025-06-09 556.00 557.75 540.00 542.00 0.1M
2025-06-06 545.25 555.75 540.25 554.75 0.1M
2025-06-05 543.50 549.25 540.50 545.50 0.1M
2025-06-04 535.50 547.50 533.50 543.25 0.1M
2025-06-03 538.00 545.50 531.75 536.00 0.1M
2025-06-02 534.00 549.50 533.25 539.00 0.1M
2025-05-30 534.25 538.50 531.25 534.00 0.0M
2025-05-29 533.00 534.75 527.25 534.00 0.0M
2025-05-28 531.00 535.75 526.75 530.25 0.1M
2025-05-27 543.50 544.00 527.50 528.50 0.1M
2025-05-26 544.00 544.00 543.50 543.50 0.1M
2025-05-23 545.00 548.50 538.50 542.50 0.1M
2025-05-22 548.25 552.00 541.25 544.50 0.1M
2025-05-21 546.00 556.25 545.00 549.25 0.1M
2025-05-20 530.00 547.50 528.75 546.00 0.1M
2025-05-19 527.00 536.00 524.50 529.00 0.1M
2025-05-16 533.50 533.50 523.50 525.00 0.0M
2025-05-15 524.50 533.25 521.75 532.75 0.1M
2025-05-14 508.75 508.75 508.75 508.75 0.0M
2025-05-13 501.50 501.50 501.50 501.50 0.0M
2025-05-12 499.00 499.00 499.00 499.00 0.0M
2025-05-09 531.50 533.75 520.75 521.75 0.1M
2025-05-08 532.50 538.50 525.50 529.25 0.1M
2025-05-07 536.00 545.00 533.00 534.25 0.1M
2025-05-06 533.25 538.75 528.25 536.00 0.1M
2025-05-05 545.25 548.00 530.75 531.25 0.1M
2025-05-02 530.75 546.75 530.50 543.00 0.1M
2025-05-01 532.50 537.75 528.50 531.00 0.1M
2025-04-30 526.25 539.75 523.25 530.75 0.1M
2025-04-29 533.00 537.00 523.75 525.50 0.1M
2025-04-28 544.00 544.00 527.25 531.00 0.1M
2025-04-25 545.25 549.75 542.50 545.00 0.1M
2025-04-24 545.00 545.50 539.25 544.50 0.1M
2025-04-23 550.75 552.25 543.00 543.50 0.1M
2025-04-22 554.25 555.25 545.50 550.25 0.1M
2025-04-21 562.00 566.50 551.25 552.25 0.0M
2025-04-17 562.00 569.25 561.25 562.25 0.1M
2025-04-16 556.50 564.50 550.75 561.00 0.1M
2025-04-15 561.25 565.00 554.50 556.00 0.1M
2025-04-14 568.75 570.00 557.75 561.75 0.1M
2025-04-11 537.50 556.75 536.50 555.75 0.1M
2025-04-10 543.75 547.50 534.50 538.00 0.1M
2025-04-09 539.75 546.00 536.50 542.25 0.1M
2025-04-08 537.50 545.75 533.75 540.00 0.1M
2025-04-07 530.75 546.50 525.75 536.50 0.1M
2025-04-04 536.75 539.50 520.50 529.00 0.1M
2025-04-03 526.75 542.00 525.25 536.00 0.1M
2025-04-02 541.75 543.00 532.50 539.25 0.1M
2025-04-01 539.00 544.00 533.25 540.50 0.1M
2025-03-31 529.50 539.25 523.50 537.00 0.1M
2025-03-28 531.75 533.00 517.50 528.25 0.1M
2025-03-27 536.25 537.25 526.50 532.00 0.1M
2025-03-26 544.00 545.75 535.00 535.25 0.1M
2025-03-25 548.00 549.50 541.00 543.25 0.1M
2025-03-24 561.25 563.00 545.25 548.25 0.1M
2025-03-21 557.75 563.00 553.25 558.25 0.0M
2025-03-20 565.25 568.00 552.25 557.25 0.1M
2025-03-19 564.25 568.50 558.00 563.50 0.1M
2025-03-18 568.75 574.75 563.50 565.00 0.1M
2025-03-17 559.00 575.25 559.00 568.50 0.1M
2025-03-14 545.75 545.75 545.75 545.75 0.0M
2025-03-13 549.00 551.25 549.00 547.25 0.0M
2025-03-12 534.00 534.00 534.00 538.75 0.0M
2025-03-11 543.75 544.00 542.50 541.00 0.0M
2025-03-10 548.25 548.25 545.00 545.25 0.0M
2025-03-07 554.00 555.50 544.50 551.25 0.1M
2025-03-06 550.25 562.00 544.75 554.00 0.1M
2025-03-05 539.00 551.00 537.00 548.25 0.1M
2025-03-04 547.75 551.75 530.00 536.75 0.1M
2025-03-03 557.50 563.50 545.25 547.75 0.1M
2025-02-28 563.00 570.25 555.00 555.75 0.1M
2025-02-27 579.25 580.25 560.00 562.50 0.1M
2025-02-26 588.75 592.75 577.50 579.75 0.1M
2025-02-25 593.75 595.75 579.50 587.75 0.1M
2025-02-24 603.75 604.00 589.25 593.50 0.1M
2025-02-21 600.00 608.00 599.75 604.00 0.1M
2025-02-20 607.00 609.75 598.25 600.25 0.1M
2025-02-19 617.75 621.25 603.50 606.50 0.1M
2025-02-18 612.00 621.75 606.50 617.75 0.1M
2025-02-14 577.25 602.75 577.25 600.00 0.1M
2025-02-13 574.00 581.00 571.50 577.75 0.1M
2025-02-12 576.25 584.50 572.75 574.25 0.1M
2025-02-11 579.00 588.00 575.75 577.00 0.1M
2025-02-10 581.25 586.00 576.25 579.50 0.1M
2025-02-07 587.75 592.50 579.75 582.75 0.1M
2025-02-06 572.25 588.75 566.50 587.75 0.1M
2025-02-05 577.25 584.25 569.50 572.25 0.1M
2025-02-04 566.50 579.00 558.00 577.00 0.1M
2025-02-03 555.00 573.75 550.50 566.75 0.1M
2025-01-31 569.00 569.00 551.75 559.50 0.1M
2025-01-30 560.75 569.75 559.00 566.50 0.1M
2025-01-29 544.50 564.75 544.50 562.50 0.1M
2025-01-28 535.75 548.50 533.50 545.25 0.1M
2025-01-27 543.00 543.00 532.00 535.50 0.1M
2025-01-24 550.00 552.25 541.25 544.00 0.1M
2025-01-23 554.00 559.00 548.00 554.00 0.1M
2025-01-22 558.50 566.75 551.50 554.00 0.1M
2025-01-21 542.00 561.75 542.00 558.75 0.1M
2025-01-17 537.50 542.00 533.25 538.75 0.1M
2025-01-16 547.00 547.00 536.75 537.50 0.1M
2025-01-15 546.75 551.50 542.00 547.00 0.1M
2025-01-14 546.25 552.25 542.75 546.25 0.1M
2025-01-13 530.50 545.75 528.50 545.00 0.1M
2025-01-10 533.00 541.25 526.00 530.75 0.1M
2025-01-09 535.50 539.25 529.25 534.00 0.0M
2025-01-08 542.75 544.75 534.50 536.25 0.1M
2025-01-07 540.50 544.25 535.25 542.50 0.0M
2025-01-06 530.25 543.75 530.25 540.50 0.1M
2025-01-03 545.50 547.00 527.50 529.25 0.1M
2025-01-02 551.75 552.75 542.50 545.75 0.0M