フィーダーキャトル先物 取引 - 10月 2025 (FCV5)

🏛️ アメリカ →
354.48
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
2025-09-26 351.10 355.00 349.13 354.48 0.0M
2025-09-25 359.20 359.20 351.90 354.05 0.0M
2025-09-24 362.45 362.45 358.65 359.63 0.0M
2025-09-23 362.85 364.75 360.70 362.13 0.0M
2025-09-22 354.25 363.23 354.25 361.35 0.0M
2025-09-19 351.60 354.90 350.80 354.10 0.0M
2025-09-18 344.95 347.93 342.60 347.23 0.0M
2025-09-17 348.00 348.90 342.13 344.13 0.0M
2025-09-16 350.53 351.30 347.58 349.40 0.0M
2025-09-15 345.70 350.95 345.65 350.25 0.0M
2025-09-12 352.35 354.70 344.90 345.80 0.0M
2025-09-11 350.13 354.68 347.50 352.35 0.0M
2025-09-10 347.00 352.78 346.70 350.40 0.0M
2025-09-09 359.10 359.10 349.93 349.93 0.0M
2025-09-08 358.50 361.30 356.88 359.18 0.0M
2025-09-05 359.65 360.35 355.30 357.90 0.0M
2025-09-04 361.15 362.03 356.53 358.95 0.0M
2025-09-03 363.25 363.70 358.38 361.50 0.0M
2025-09-02 363.85 367.15 361.25 363.70 0.0M
2025-08-29 361.55 365.20 358.63 364.48 0.0M
2025-08-28 366.25 366.68 361.18 361.80 0.0M
2025-08-27 365.00 370.00 363.78 365.40 0.0M
2025-08-26 363.10 365.68 362.65 365.05 0.0M
2025-08-25 357.95 362.48 354.53 361.90 0.0M
2025-08-22 358.10 363.00 357.45 362.68 0.0M
2025-08-21 357.68 358.95 354.88 358.10 0.0M
2025-08-20 352.23 358.53 352.23 357.68 0.0M
2025-08-19 350.33 354.23 349.45 352.30 0.0M
2025-08-18 345.23 350.80 344.10 350.25 0.0M
2025-08-15 340.08 349.00 339.30 347.35 0.0M
2025-08-14 346.28 346.95 338.10 341.03 0.0M
2025-08-13 347.15 349.83 342.55 346.63 0.0M
2025-08-12 341.85 346.95 340.03 346.25 0.0M
2025-08-11 340.38 343.10 336.18 340.60 0.0M
2025-08-08 349.10 349.63 340.38 340.38 0.0M
2025-08-07 343.35 350.20 342.90 349.63 0.0M
2025-08-06 340.60 344.68 337.90 344.23 0.0M
2025-08-05 334.15 341.00 334.15 339.55 0.0M
2025-08-04 335.00 337.70 330.85 334.45 0.0M
2025-08-01 332.25 334.40 329.75 333.93 0.0M
2025-07-31 340.38 341.05 330.55 331.55 0.0M
2025-07-30 336.65 340.60 336.33 339.75 0.0M
2025-07-29 334.53 337.58 332.80 337.08 0.0M
2025-07-28 335.23 336.60 332.35 334.55 0.0M
2025-07-25 329.90 332.05 328.03 331.38 0.0M
2025-07-24 331.43 331.43 327.15 328.90 0.0M
2025-07-23 328.28 332.08 327.65 331.53 0.0M
2025-07-22 327.85 329.08 326.15 328.28 0.0M
2025-07-21 324.78 328.18 323.45 327.60 0.0M
2025-07-18 324.98 325.90 321.00 324.00 0.0M
2025-07-17 326.05 326.45 323.63 325.00 0.0M
2025-07-16 322.28 326.30 321.33 325.58 0.0M
2025-07-15 320.20 322.70 319.53 322.28 0.0M
2025-07-14 325.30 325.30 318.70 319.48 0.0M
2025-07-11 321.50 325.78 320.38 325.33 0.0M
2025-07-10 322.63 326.88 318.65 321.28 0.0M
2025-07-09 319.18 321.00 318.28 320.48 0.0M
2025-07-08 314.15 319.45 314.05 319.13 0.0M
2025-07-07 309.13 314.60 308.70 313.73 0.0M
2025-07-03 309.53 309.98 308.00 309.50 0.0M
2025-07-02 305.73 309.75 303.75 309.03 0.0M
2025-07-01 305.68 308.40 304.10 306.03 0.0M
2025-06-30 308.50 311.28 306.25 310.68 0.0M
2025-06-27 303.70 308.13 303.13 307.90 0.0M
2025-06-26 302.90 303.85 301.30 303.30 0.0M
2025-06-25 303.03 304.30 301.58 302.30 0.0M
2025-06-24 303.90 305.15 300.05 302.25 0.0M
2025-06-23 301.35 303.88 300.28 302.80 0.0M
2025-06-20 304.30 307.95 302.00 302.45 0.0M
2025-06-18 302.50 304.33 301.10 304.18 0.0M
2025-06-17 309.35 309.35 302.75 303.35 0.0M
2025-06-16 308.13 310.90 306.73 310.23 0.0M
2025-06-13 310.33 310.33 305.80 306.43 0.0M
2025-06-12 311.00 311.80 309.30 311.25 0.0M
2025-06-11 312.93 312.93 308.93 311.08 0.0M
2025-06-10 311.80 314.20 310.03 313.15 0.0M
2025-06-09 311.58 311.90 308.28 311.65 0.0M
2025-06-06 310.00 310.55 307.53 310.15 0.0M
2025-06-05 305.00 309.48 305.00 309.15 0.0M
2025-06-04 301.93 304.38 300.75 303.88 0.0M
2025-06-03 301.80 304.55 299.85 301.23 0.0M
2025-06-02 299.25 302.18 298.58 301.75 0.0M
2025-05-30 300.78 302.25 298.33 298.83 0.0M
2025-05-29 297.00 300.40 296.30 299.93 0.0M
2025-05-28 298.45 299.28 295.35 295.63 0.0M
2025-05-27 300.70 301.20 293.05 298.15 0.0M
2025-05-23 298.70 301.13 298.68 300.38 0.0M
2025-05-22 295.90 295.95 295.40 295.40 0.0M
2025-05-21 296.25 296.63 295.55 296.30 0.0M
2025-05-20 295.48 296.40 295.00 296.00 0.0M
2025-05-19 297.00 297.48 295.25 295.68 0.0M
2025-05-16 295.83 298.63 295.50 297.60 0.0M
2025-05-15 300.70 300.80 295.10 295.83 0.0M
2025-05-14 305.95 307.68 301.33 301.98 0.0M
2025-05-13 306.50 306.73 304.33 306.00 0.0M
2025-05-12 303.60 306.90 303.03 306.38 0.0M
2025-05-09 301.50 301.90 299.13 300.30 0.0M
2025-05-08 299.05 301.58 298.03 301.25 0.0M
2025-05-07 298.80 299.65 296.10 298.60 0.0M
2025-05-06 298.38 299.90 297.63 299.20 0.0M
2025-05-05 296.48 299.18 295.95 298.90 0.0M
2025-05-02 295.10 297.98 294.65 296.90 0.0M
2025-05-01 297.13 297.55 292.60 294.45 0.0M
2025-04-30 296.40 296.95 294.08 295.03 0.0M
2025-04-29 295.00 297.80 295.00 296.90 0.0M
2025-04-28 295.75 296.25 293.83 294.95 0.0M
2025-04-25 293.00 294.55 292.05 294.30 0.0M
2025-04-24 292.38 292.93 290.95 292.70 0.0M
2025-04-23 292.03 293.80 290.53 292.18 0.0M
2025-04-22 289.75 292.30 289.73 291.25 0.0M
2025-04-21 290.88 292.38 288.05 289.15 0.0M
2025-04-17 293.15 293.75 293.15 293.35 0.0M
2025-04-16 289.38 291.23 289.20 289.95 0.0M
2025-04-15 288.08 289.60 288.08 289.38 0.0M
2025-04-14 280.13 281.30 279.38 280.95 0.0M
2025-04-11 275.50 279.15 274.20 278.70 0.0M
2025-04-10 278.23 278.25 274.43 275.30 0.0M
2025-04-09 270.35 279.43 269.60 278.20 0.0M
2025-04-08 275.95 276.43 270.25 271.73 0.0M
2025-04-07 271.25 277.20 267.20 271.28 0.0M
2025-04-04 281.15 281.33 274.88 274.88 0.0M
2025-04-03 284.10 286.05 282.28 283.13 0.0M
2025-04-02 287.10 288.40 286.03 287.93 0.0M
2025-04-01 284.70 287.50 283.33 287.15 0.0M
2025-03-31 285.50 285.65 282.25 284.50 0.0M
2025-03-28 286.35 287.18 284.25 285.18 0.0M
2025-03-27 286.08 287.93 282.70 287.55 0.0M
2025-03-26 285.20 286.58 284.25 285.88 0.0M
2025-03-25 284.60 285.85 281.25 284.85 0.0M
2025-03-24 288.30 288.30 283.28 285.25 0.0M
2025-03-21 288.33 290.63 284.40 285.10 0.0M
2025-03-20 287.38 289.25 286.30 289.10 0.0M
2025-03-19 285.55 288.00 285.08 287.50 0.0M
2025-03-18 285.55 286.55 284.15 285.25 0.0M
2025-03-17 282.53 285.55 282.53 285.30 0.0M
2025-03-14 280.12 281.40 278.35 281.20 0.0M
2025-03-13 281.00 282.35 279.55 279.98 0.0M
2025-03-12 278.48 281.53 278.45 280.73 0.0M
2025-03-11 278.03 280.30 276.08 277.70 0.0M
2025-03-10 278.52 278.80 276.40 277.93 0.0M
2025-03-07 274.35 278.75 274.13 278.15 0.0M
2025-03-06 275.25 275.90 273.20 274.43 0.0M
2025-03-05 273.03 276.50 272.55 276.08 0.0M
2025-03-04 270.88 272.93 267.03 272.50 0.0M
2025-03-03 273.25 273.50 269.35 272.05 0.0M
2025-02-28 275.58 276.83 272.83 273.00 0.0M
2025-02-27 273.58 276.20 273.50 275.55 0.0M
2025-02-26 273.88 274.75 272.43 273.53 0.0M
2025-02-25 272.30 274.88 272.23 273.80 0.0M
2025-02-24 268.60 272.60 267.75 272.03 0.0M
2025-02-21 267.08 268.85 266.83 267.95 0.0M
2025-02-20 268.95 268.98 265.35 266.83 0.0M
2025-02-19 270.00 270.83 268.25 269.03 0.0M
2025-02-18 267.05 270.20 266.48 269.73 0.0M
2025-02-14 268.13 269.33 265.93 266.35 0.0M
2025-02-13 265.00 268.28 263.63 267.98 0.0M
2025-02-12 264.73 265.90 264.03 264.98 0.0M
2025-02-11 268.18 268.33 263.15 264.78 0.0M
2025-02-10 265.30 268.45 264.68 268.13 0.0M
2025-02-07 265.15 266.15 264.45 264.90 0.0M
2025-02-06 270.63 270.80 264.08 265.30 0.0M
2025-02-05 268.48 271.50 267.55 270.73 0.0M
2025-02-04 271.00 271.35 267.18 268.25 0.0M
2025-02-03 274.23 276.65 269.85 270.50 0.0M
2025-01-31 275.95 277.15 272.50 275.73 0.0M
2025-01-30 281.80 282.08 281.50 281.90 0.0M
2025-01-29 281.85 281.90 280.53 280.55 0.0M
2025-01-28 279.65 282.25 279.65 281.83 0.0M
2025-01-27 279.80 280.55 279.02 279.73 0.0M
2025-01-24 274.50 277.25 273.73 276.58 0.0M
2025-01-23 273.15 274.65 271.83 274.08 0.0M
2025-01-22 267.43 273.68 267.40 273.08 0.0M
2025-01-21 268.55 269.90 266.78 267.25 0.0M
2025-01-17 267.48 269.10 266.05 268.05 0.0M
2025-01-16 269.80 269.90 265.65 267.73 0.0M
2025-01-15 269.10 270.18 267.85 269.80 0.0M
2025-01-14 268.40 269.25 266.45 268.20 0.0M
2025-01-13 269.70 270.05 267.45 267.90 0.0M
2025-01-10 269.53 271.00 266.78 269.40 0.0M
2025-01-09 266.35 269.00 265.98 268.30 0.0M
2025-01-08 267.90 268.65 263.63 264.98 0.0M
2025-01-07 266.23 268.78 265.25 267.93 0.0M
2025-01-06 264.60 266.80 264.38 265.55 0.0M
2025-01-03 266.55 267.75 263.25 264.18 0.0M
2025-01-02 263.03 266.95 263.00 266.20 0.0M