オート麦先物 取引 - (Oc1)

🏛️ アメリカ →
309.00
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
00:18 322.90 322.90 322.90 322.90 0.0K
00:19 322.30 322.40 322.00 322.00 0.0K
00:20 322.20 322.20 322.20 322.20 0.0K
00:42 322.00 322.00 321.90 322.00 0.0K
00:43 322.00 322.00 322.00 322.00 0.0K
00:44 321.90 321.90 321.90 321.90 0.0K
01:21 322.00 322.00 322.00 322.00 0.0K
01:53 321.90 321.90 321.90 321.90 0.0K
01:55 321.70 321.80 321.70 321.80 0.0K
01:56 321.80 321.80 321.80 321.80 0.0K
02:01 321.50 321.50 321.50 321.50 0.0K
02:05 321.30 321.30 321.30 321.30 0.0K
02:07 321.20 321.20 318.70 319.00 0.0K
02:08 319.00 319.50 318.90 318.90 0.0K
02:09 319.30 319.30 318.90 319.00 0.0K
02:10 319.70 319.70 319.30 319.30 0.0K
02:11 319.00 319.30 318.80 319.30 0.0K
02:12 319.00 319.00 318.80 318.80 0.0K
02:13 318.50 318.80 317.30 317.30 0.0K
02:14 317.10 317.10 316.90 316.90 0.0K
02:15 317.10 317.50 317.00 317.10 0.0K
02:16 317.60 318.30 317.10 318.20 0.0K
02:17 318.10 318.10 318.00 318.00 0.0K
02:18 318.00 318.40 318.00 318.20 0.0K
02:19 318.00 318.30 317.50 318.20 0.0K
02:20 317.80 317.80 317.50 317.50 0.0K
02:21 317.70 318.00 317.70 317.90 0.0K
02:22 317.40 317.90 317.40 317.90 0.0K
02:24 318.10 318.10 318.00 318.00 0.0K
02:25 317.40 318.10 317.30 317.90 0.0K
02:26 317.90 317.90 317.40 317.90 0.0K
02:29 317.90 317.90 317.90 317.90 0.0K
02:30 317.60 317.90 317.60 317.90 0.0K
02:33 318.00 318.00 318.00 318.00 0.0K
02:34 317.80 317.80 317.80 317.80 0.0K
02:35 317.90 318.00 317.70 318.00 0.0K
02:37 318.10 318.10 318.10 318.10 0.0K
02:38 318.30 318.40 318.30 318.30 0.0K
02:58 318.30 318.30 318.30 318.30 0.0K
03:04 318.30 318.30 318.30 318.30 0.0K
03:07 318.20 318.20 318.20 318.20 0.0K
03:09 314.25 314.25 314.25 314.25 0.1K
03:48 314.25 314.25 314.25 314.25 0.0K
04:02 318.30 318.30 318.30 318.30 0.0K
04:04 318.20 318.20 318.20 318.20 0.0K
04:05 318.30 318.30 318.30 318.30 0.0K
04:07 318.20 318.20 318.20 318.20 0.0K
04:11 318.30 318.30 318.30 318.30 0.0K
04:22 318.40 318.40 318.40 318.40 0.0K
04:31 318.70 318.70 318.70 318.70 0.0K
04:41 318.80 318.80 315.50 315.50 0.1K
04:54 318.70 318.70 318.70 318.70 0.0K
04:57 318.80 318.80 318.80 318.80 0.0K
05:00 318.70 318.70 318.70 318.70 0.0K
05:01 318.80 318.80 318.80 318.80 0.0K
05:02 318.50 318.50 318.50 318.50 0.0K
05:03 318.70 318.70 318.70 318.70 0.0K
05:11 318.40 318.40 318.40 318.40 0.0K
05:13 318.50 318.50 318.50 318.50 0.0K
05:17 318.50 318.50 318.50 318.50 0.0K
05:20 318.40 318.40 318.40 318.40 0.0K
05:41 318.50 318.50 318.50 318.50 0.0K
05:45 318.70 318.70 318.70 318.70 0.0K
05:46 318.70 318.70 318.70 318.70 0.0K
05:48 318.80 318.90 318.50 318.50 0.0K
05:49 318.50 319.00 318.50 319.00 0.0K
06:18 319.10 319.10 319.10 319.10 0.0K
06:25 319.00 319.00 319.00 319.00 0.0K
06:35 318.80 318.90 318.80 318.90 0.0K
06:36 319.00 319.00 319.00 319.00 0.0K
06:37 318.90 318.90 318.90 318.90 0.0K
06:39 318.50 318.50 318.50 318.50 0.0K
06:49 318.70 318.70 318.70 318.70 0.0K
06:51 318.80 318.90 318.80 318.90 0.0K
06:52 319.00 319.00 319.00 319.00 0.0K
06:54 319.20 319.20 319.20 319.20 0.0K
07:04 318.50 318.60 318.50 318.50 0.0K
07:19 318.70 318.70 318.70 318.70 0.0K
07:25 318.50 318.50 318.50 318.50 0.0K
07:40 318.30 318.30 318.30 318.30 0.0K
07:41 318.30 318.30 318.30 318.30 0.0K
07:50 318.10 318.10 318.10 318.10 0.0K
07:51 318.10 318.10 318.00 318.10 0.0K
07:55 318.00 318.00 318.00 318.00 0.0K
07:56 318.10 318.10 318.10 318.10 0.0K
07:57 318.30 318.40 318.30 318.40 0.0K
08:00 318.30 318.30 318.30 318.30 0.0K
08:01 318.00 318.10 318.00 318.10 0.0K
08:06 318.00 318.10 318.00 318.10 0.0K
08:07 318.30 318.30 318.10 318.10 0.0K
08:08 318.10 318.10 318.10 318.10 0.0K
08:09 318.10 318.10 318.10 318.10 0.0K
08:23 318.10 318.10 318.10 318.10 0.0K
08:28 318.60 318.60 318.40 318.40 0.0K
08:30 318.50 318.50 318.30 318.30 0.0K
08:31 318.10 318.10 318.10 318.10 0.0K
08:33 318.70 318.70 318.70 318.70 0.0K
08:36 321.25 321.25 321.25 321.25 0.2K
09:30 318.80 319.00 318.80 318.90 0.0K
09:31 318.60 318.60 318.40 318.40 0.0K
09:32 318.30 318.30 317.80 317.80 0.0K
09:33 317.90 317.90 317.90 317.90 0.0K
09:34 317.90 317.90 317.90 317.90 0.0K
09:39 318.00 318.00 318.00 318.00 0.0K
09:45 317.90 317.90 317.90 317.90 0.0K
09:46 317.80 318.00 317.80 318.00 0.0K
09:47 317.90 317.90 317.90 317.90 0.0K
09:51 318.10 318.10 318.10 318.10 0.0K
09:54 318.00 318.00 317.90 317.90 0.0K
09:56 317.50 317.50 317.50 317.50 0.0K
09:57 317.50 317.50 317.50 317.50 0.0K
09:58 317.60 317.60 317.60 317.60 0.0K
09:59 317.90 317.90 317.90 317.90 0.0K
10:01 317.80 317.80 317.80 317.80 0.0K
10:02 317.90 317.90 317.90 317.90 0.0K
10:16 317.60 317.60 317.60 317.60 0.0K
10:19 317.30 317.30 317.20 317.20 0.0K
10:20 317.30 317.30 317.20 317.20 0.0K
10:24 317.00 317.00 317.00 317.00 0.0K
10:28 315.90 316.10 315.90 316.00 0.0K
10:31 315.80 315.80 315.80 315.80 0.0K
10:32 315.50 315.50 315.20 315.20 0.0K
10:33 315.10 315.10 315.10 315.10 0.0K
10:35 315.20 315.80 315.20 315.80 0.0K
10:36 315.80 316.20 315.80 315.90 0.0K
10:37 315.90 315.90 315.90 315.90 0.0K
10:38 316.40 316.40 316.10 316.30 0.0K
10:39 316.50 316.50 316.50 316.50 0.0K
10:40 316.90 316.90 316.90 316.90 0.0K
10:41 316.90 316.90 316.90 316.90 0.0K
10:42 317.10 317.10 316.70 316.70 0.0K
10:44 316.80 316.80 316.80 316.80 0.0K
10:51 317.10 317.10 316.90 316.90 0.0K
10:52 317.00 317.00 316.90 316.90 0.0K
10:53 316.60 316.90 316.60 316.90 0.0K
10:54 316.90 317.10 316.90 317.10 0.0K
10:57 316.90 316.90 316.90 316.90 0.0K
11:03 316.60 316.60 316.60 316.60 0.0K
11:08 317.00 317.10 317.00 317.10 0.0K
11:09 317.40 317.50 317.40 317.50 0.0K
11:13 317.60 317.60 317.60 317.60 0.0K
11:14 316.90 317.00 316.90 317.00 0.0K
11:15 317.20 317.60 317.20 317.60 0.0K
11:16 317.20 317.60 317.20 317.60 0.0K
11:17 317.10 317.10 316.90 316.90 0.0K
11:24 316.80 316.80 316.80 316.80 0.0K
11:25 316.70 316.70 316.60 316.60 0.0K
11:26 316.70 316.70 316.70 316.70 0.0K
11:27 316.50 316.50 316.50 316.50 0.0K
11:30 316.20 316.20 316.20 316.20 0.0K
11:36 315.70 315.70 315.70 315.70 0.0K
11:37 315.50 315.50 315.50 315.50 0.0K
11:40 315.60 315.60 315.60 315.60 0.0K
11:47 315.80 315.80 315.80 315.80 0.0K
12:00 315.90 315.90 315.80 315.80 0.0K
12:07 315.90 315.90 315.90 315.90 0.0K
12:08 315.90 315.90 315.90 315.90 0.0K
12:09 315.80 315.80 315.80 315.80 0.0K
12:10 315.90 315.90 315.90 315.90 0.0K
12:12 315.80 315.80 315.80 315.80 0.0K
12:13 315.60 315.60 315.60 315.60 0.0K
12:14 315.60 315.60 315.60 315.60 0.0K
12:19 315.50 315.50 315.50 315.50 0.0K
12:20 315.40 315.40 315.20 315.20 0.0K
12:21 314.80 314.80 314.60 314.60 0.0K
12:22 316.40 316.40 315.10 315.10 0.0K
12:23 315.80 315.80 315.80 315.80 0.0K
12:25 316.00 316.00 315.80 316.00 0.0K
12:27 315.80 316.00 315.80 316.00 0.0K
12:28 315.20 315.20 315.20 315.20 0.0K
12:29 316.00 316.10 316.00 316.10 0.0K
12:30 316.30 316.30 316.30 316.30 0.0K
12:31 316.30 316.60 316.30 316.60 0.0K
12:32 316.40 316.40 316.40 316.40 0.0K
12:33 316.30 316.30 316.30 316.30 0.0K
12:38 315.90 315.90 315.90 315.90 0.0K
12:40 315.80 315.80 315.80 315.80 0.0K
12:42 315.90 316.20 315.90 316.20 0.0K
12:43 316.10 316.40 316.10 316.40 0.0K
12:48 316.00 316.00 316.00 316.00 0.0K
12:52 316.10 316.10 316.10 316.10 0.0K
12:58 316.00 316.00 316.00 316.00 0.0K
13:04 315.70 315.70 315.70 315.70 0.0K
13:06 315.30 315.60 315.30 315.60 0.0K
13:07 315.60 315.60 315.60 315.60 0.0K
13:10 315.50 315.60 315.50 315.60 0.0K
13:11 315.60 315.60 315.60 315.60 0.0K
13:12 314.90 314.90 314.90 314.90 0.0K
13:13 315.20 315.20 315.20 315.20 0.0K
13:14 315.20 315.20 315.20 315.20 0.0K
13:15 315.10 315.10 315.10 315.10 0.0K
13:17 314.70 314.70 314.70 314.70 0.0K
13:18 314.60 314.60 314.60 314.60 0.0K
13:27 315.10 315.30 315.10 315.20 0.0K
13:28 315.20 315.20 315.20 315.20 0.0K
13:31 315.00 315.00 315.00 315.00 0.0K
13:34 314.90 314.90 314.90 314.90 0.0K
13:35 314.90 314.90 314.90 314.90 0.0K
13:36 314.70 314.70 314.70 314.70 0.0K
13:37 314.40 314.40 314.40 314.40 0.0K
13:40 314.70 314.70 314.60 314.70 0.0K
13:41 314.70 314.70 314.70 314.70 0.0K
13:42 314.60 314.70 314.60 314.70 0.0K
13:43 315.30 315.30 315.30 315.30 0.0K
13:46 315.50 315.50 315.50 315.50 0.0K
13:52 315.30 315.50 315.30 315.50 0.0K
13:53 315.60 315.60 315.60 315.60 0.0K
13:59 314.90 314.90 314.90 314.90 0.0K
14:00 315.00 315.00 315.00 315.00 0.0K
14:03 315.10 315.10 315.10 315.10 0.0K
14:05 315.20 315.20 315.20 315.20 0.0K
14:06 315.10 315.10 315.10 315.10 0.0K
14:07 314.90 315.10 314.90 315.10 0.0K
14:08 315.10 315.10 315.10 315.10 0.0K
14:09 315.20 315.20 315.10 315.20 0.0K
14:10 315.10 315.10 315.00 315.10 0.0K
14:11 315.10 315.10 315.00 315.00 0.0K
14:12 315.00 315.00 314.90 314.90 0.0K
14:13 314.90 314.90 314.40 314.40 0.0K
14:14 314.80 314.80 314.20 314.40 0.0K
14:15 314.20 314.90 314.20 314.90 0.0K
14:16 314.90 314.90 314.90 314.90 0.0K
14:17 314.60 314.90 314.60 314.90 0.0K
14:18 314.80 314.80 314.80 314.80 0.0K
14:19 310.50 310.50 310.50 310.50 0.7K
18:17 310.00 310.00 310.00 310.00 0.0K
20:00 315.00 315.10 315.00 315.10 0.0K
20:01 314.80 314.80 314.60 314.70 0.0K
20:15 314.60 314.60 314.60 314.60 0.0K
20:16 314.60 315.00 314.60 315.00 0.0K
20:38 315.00 315.00 315.00 315.00 0.0K
21:05 314.80 314.80 314.80 314.80 0.0K
21:08 315.00 315.00 315.00 315.00 0.0K
21:09 314.80 314.80 314.80 314.80 0.0K
21:10 315.10 315.20 315.10 315.20 0.0K
21:11 315.20 315.60 315.20 315.60 0.0K
21:12 315.50 315.50 315.50 315.50 0.0K
21:20 315.60 315.60 315.60 315.60 0.0K
21:21 315.60 315.60 315.60 315.60 0.0K
21:22 314.50 315.20 314.50 315.20 0.0K
21:23 315.20 315.20 315.20 315.20 0.0K
21:24 314.60 314.60 314.60 314.60 0.0K
21:27 314.90 314.90 314.40 314.60 0.0K
21:32 314.40 314.40 314.40 314.40 0.0K
21:35 313.90 314.40 313.90 314.40 0.0K
21:36 313.90 313.90 313.90 313.90 0.0K
21:37 313.80 313.80 313.80 313.80 0.0K
21:54 314.00 314.00 314.00 314.00 0.0K
22:17 314.00 314.00 314.00 314.00 0.0K
22:31 314.00 314.60 314.00 314.60 0.0K
22:33 314.50 314.50 312.90 313.00 0.0K
22:34 313.30 314.30 313.30 313.80 0.0K
22:35 313.30 313.80 313.30 313.80 0.0K
22:36 313.50 313.50 313.20 313.20 0.0K
22:37 313.30 313.30 313.20 313.20 0.0K
22:38 313.30 314.00 313.30 313.90 0.0K
22:39 313.60 313.80 313.60 313.80 0.0K
22:41 313.60 314.10 313.60 314.10 0.0K
22:42 313.60 313.80 313.60 313.60 0.0K
22:43 313.80 313.80 313.80 313.80 0.0K
22:45 313.60 313.60 313.60 313.60 0.0K
22:46 313.50 313.80 313.50 313.80 0.0K
22:50 313.60 313.80 313.60 313.80 0.0K
22:52 313.60 313.60 313.50 313.60 0.0K
22:58 313.70 313.70 313.50 313.60 0.0K
22:59 313.60 313.60 313.60 313.60 0.0K
23:01 313.50 313.50 313.50 313.50 0.0K
23:03 313.60 313.60 313.60 313.60 0.0K
23:06 313.70 313.80 313.70 313.80 0.0K
23:07 313.50 313.70 313.50 313.70 0.0K
23:08 313.80 313.80 313.30 313.40 0.0K
23:10 314.00 314.30 313.70 313.70 0.0K
23:13 313.40 313.40 313.30 313.30 0.0K
23:15 313.40 313.40 313.40 313.40 0.0K
23:16 313.60 314.10 313.60 313.80 0.0K
23:39 313.70 313.70 313.70 313.70 0.0K
23:40 313.60 313.80 313.60 313.80 0.0K
23:41 313.90 313.90 313.90 313.90 0.0K
23:42 313.90 313.90 313.90 313.90 0.0K
23:44 314.10 314.10 313.90 313.90 0.0K
23:54 313.80 313.90 313.80 313.90 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 312.50 316.00 306.50 309.00 0.0M
2025-09-25 310.50 313.00 308.25 313.00 0.0M
2025-09-24 309.75 314.50 305.50 308.75 0.0M
2025-09-23 311.75 314.75 307.50 308.50 0.0M
2025-09-22 321.00 321.50 309.75 310.00 0.0M
2025-09-19 320.50 323.50 320.25 321.25 0.0M
2025-09-18 320.50 324.25 318.50 321.50 0.0M
2025-09-17 319.50 321.25 317.00 321.00 0.0M
2025-09-16 319.00 321.75 317.50 319.00 0.0M
2025-09-15 320.75 322.75 317.75 318.25 0.0M
2025-09-12 294.25 294.25 294.25 294.25 0.0M
2025-09-11 294.00 294.00 294.00 294.00 0.0M
2025-09-10 296.75 296.75 296.75 293.50 0.0M
2025-09-09 296.00 296.00 296.00 296.00 0.0M
2025-09-08 297.50 297.50 297.50 297.50 0.0M
2025-09-05 297.75 297.75 297.75 297.75 0.0M
2025-09-04 297.25 297.25 297.25 297.25 0.0M
2025-09-03 300.50 300.50 300.50 300.50 0.0M
2025-09-02 309.00 309.00 306.00 303.75 0.0M
2025-09-01 336.50 337.40 336.40 336.60 0.0M
2025-08-29 306.25 306.25 306.25 308.50 0.0M
2025-08-28 305.00 309.00 297.00 301.25 0.0M
2025-08-27 308.25 312.00 301.25 306.50 0.0M
2025-08-26 311.50 312.25 307.75 308.25 0.0M
2025-08-25 315.75 319.25 312.50 312.00 0.0M
2025-08-22 323.75 323.75 317.00 318.25 0.0M
2025-08-21 324.00 327.00 321.00 323.25 0.0M
2025-08-20 325.25 330.00 325.25 325.50 0.0M
2025-08-19 338.00 341.25 327.50 331.00 0.0M
2025-08-18 333.50 342.00 333.50 337.00 0.0M
2025-08-15 331.75 336.25 331.00 334.50 0.0M
2025-08-14 333.75 334.75 330.25 332.00 0.0M
2025-08-13 335.00 335.00 328.00 331.75 0.0M
2025-08-12 335.75 339.50 332.25 334.25 0.0M
2025-08-11 334.00 341.00 332.00 333.50 0.0M
2025-08-08 333.50 337.25 331.75 333.00 0.0M
2025-08-07 337.00 339.50 331.00 332.00 0.0M
2025-08-06 328.50 334.75 325.50 332.75 0.0M
2025-08-05 341.25 341.50 327.25 328.75 0.0M
2025-08-04 350.00 355.50 338.25 339.25 0.0M
2025-08-01 353.75 357.25 349.50 350.25 0.0M
2025-07-31 358.00 360.50 352.25 353.25 0.0M
2025-07-30 363.50 366.25 356.75 357.00 0.0M
2025-07-29 370.00 371.00 361.75 369.00 0.0M
2025-07-28 363.00 370.25 362.00 369.75 0.0M
2025-07-25 356.75 363.50 356.75 362.00 0.0M
2025-07-24 356.25 363.50 356.25 357.00 0.0M
2025-07-23 352.25 358.00 352.25 352.25 0.0M
2025-07-22 360.75 361.50 351.25 352.25 0.0M
2025-07-21 365.00 366.50 357.25 359.00 0.0M
2025-07-18 368.75 371.50 360.75 366.25 0.0M
2025-07-17 375.50 375.50 367.00 367.25 0.0M
2025-07-16 365.75 373.50 364.50 372.25 0.0M
2025-07-15 364.25 370.00 363.75 366.00 0.0M
2025-07-14 348.75 348.75 348.75 348.75 0.0M
2025-07-11 370.50 370.50 370.50 370.50 0.0M
2025-07-10 392.25 392.25 392.25 392.25 0.0M
2025-07-09 390.25 390.25 390.25 390.25 0.0M
2025-07-08 395.50 395.50 395.50 395.50 0.0M
2025-07-07 403.25 403.25 403.25 403.25 0.0M
2025-07-03 403.50 403.50 403.50 403.50 0.0M
2025-07-02 400.00 400.00 400.00 400.50 0.0M
2025-07-01 388.00 388.00 388.00 388.00 0.0M
2025-06-30 389.75 390.00 384.75 386.75 0.0M
2025-06-27 372.75 391.25 372.75 385.25 0.0M
2025-06-26 359.00 376.75 359.00 365.25 0.0M
2025-06-25 357.00 364.50 355.00 359.25 0.0M
2025-06-24 364.50 384.00 363.25 363.50 0.0M
2025-06-23 363.75 369.00 358.00 366.75 0.0M
2025-06-20 362.25 365.25 357.25 360.75 0.0M
2025-06-18 370.25 375.00 359.25 363.25 0.0M
2025-06-17 379.00 387.75 370.00 371.00 0.0M
2025-06-16 389.00 389.50 374.75 379.50 0.0M
2025-06-13 380.00 389.50 377.50 386.50 0.0M
2025-06-12 374.00 381.00 370.75 379.75 0.0M
2025-06-11 373.50 376.75 370.00 376.25 0.0M
2025-06-10 378.50 380.75 368.50 370.00 0.0M
2025-06-09 384.00 386.00 379.25 380.25 0.0M
2025-06-06 378.25 384.00 375.25 383.00 0.0M
2025-06-05 386.75 387.00 378.00 378.25 0.0M
2025-06-04 384.50 390.00 384.25 387.75 0.0M
2025-06-03 380.00 386.75 377.25 384.75 0.0M
2025-06-02 377.75 381.00 375.00 380.00 0.0M
2025-05-30 375.50 380.00 373.00 378.75 0.0M
2025-05-29 369.50 376.50 367.25 375.50 0.0M
2025-05-28 360.00 370.00 358.75 370.00 0.0M
2025-05-27 354.75 361.00 352.00 360.00 0.0M
2025-05-23 357.75 359.00 350.50 354.75 0.0M
2025-05-22 359.25 360.00 353.50 359.25 0.0M
2025-05-21 358.00 360.00 355.50 359.50 0.0M
2025-05-20 356.50 360.25 352.25 356.50 0.0M
2025-05-19 343.25 357.75 342.75 357.25 0.0M
2025-05-16 340.50 343.75 337.25 342.50 0.0M
2025-05-15 338.75 341.50 337.25 340.00 0.0M
2025-05-14 377.25 377.25 377.25 377.25 0.0M
2025-05-13 377.25 377.25 377.25 377.25 0.0M
2025-05-12 381.25 381.25 381.25 381.25 0.0M
2025-05-09 375.00 375.00 375.00 375.00 0.0M
2025-05-08 370.00 370.00 370.00 370.00 0.0M
2025-05-07 370.00 370.00 370.00 370.00 0.0M
2025-05-06 388.00 400.00 388.00 368.75 0.0M
2025-05-05 355.00 363.25 355.00 361.00 0.0M
2025-05-02 370.00 370.00 370.00 361.25 0.0M
2025-05-01 365.00 365.00 365.00 365.00 0.0M
2025-04-30 387.00 387.00 357.75 356.25 0.0M
2025-04-29 370.25 385.00 367.50 381.25 0.0M
2025-04-28 363.75 370.00 363.25 369.25 0.0M
2025-04-25 363.75 367.25 359.25 364.75 0.0M