鉄鉱石細粒、62% Fe CFR先物 取引 - ９月 2025 (TIOc1)

🏛️ アメリカ →
105.44
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
2025-09-26 105.44 105.44 105.44 105.44 0.0M
2025-09-25 105.54 105.54 105.54 105.54 0.0M
2025-09-24 105.54 105.54 105.54 105.54 0.0M
2025-09-23 105.49 105.49 105.49 105.49 0.0M
2025-09-22 105.49 105.49 105.49 105.49 0.0M
2025-09-19 105.44 105.44 105.44 105.44 0.0M
2025-09-18 105.24 105.24 105.24 105.24 0.0M
2025-09-17 105.30 105.30 105.30 105.30 0.0M
2025-09-16 105.42 105.42 105.42 105.42 0.0M
2025-09-15 105.31 105.31 105.31 105.31 0.0M
2025-09-12 105.43 105.43 105.43 105.43 0.0M
2025-09-11 105.18 105.18 105.18 105.18 0.0M
2025-09-10 105.80 105.80 105.80 105.80 0.0M
2025-09-09 106.08 106.08 106.08 106.08 0.0M
2025-09-08 104.93 104.93 104.93 104.93 0.0M
2025-09-05 104.49 104.49 104.49 104.49 0.0M
2025-09-04 104.53 104.53 104.53 104.53 0.0M
2025-09-03 103.24 103.24 103.24 103.24 0.0M
2025-09-02 102.53 102.53 102.53 102.53 0.0M
2025-08-29 101.81 101.81 101.81 101.81 0.0M
2025-08-28 101.71 101.71 101.71 101.71 0.0M
2025-08-27 101.59 101.59 101.59 101.59 0.0M
2025-08-26 101.53 101.53 101.53 101.53 0.0M
2025-08-25 101.60 101.60 101.60 101.60 0.0M
2025-08-22 101.42 101.42 101.42 101.42 0.0M
2025-08-21 101.57 101.57 101.57 101.57 0.0M
2025-08-20 101.52 101.52 101.52 101.52 0.0M
2025-08-19 101.57 101.57 101.57 101.57 0.0M
2025-08-18 101.62 101.62 101.62 101.62 0.0M
2025-08-15 101.59 101.59 101.59 101.59 0.0M
2025-08-14 101.83 101.83 101.83 101.83 0.0M
2025-08-13 102.03 102.03 102.03 102.03 0.0M
2025-08-12 102.41 102.41 102.41 102.41 0.0M
2025-08-11 101.96 101.96 101.96 101.96 0.0M
2025-08-08 101.22 101.22 101.22 101.22 0.0M
2025-08-07 101.21 101.21 101.21 101.21 0.0M
2025-08-06 100.92 100.92 100.92 100.92 0.0M
2025-08-05 101.36 101.36 101.36 101.36 0.0M
2025-08-04 100.77 100.77 100.77 100.77 0.0M
2025-08-01 99.57 99.57 99.57 99.57 0.0M
2025-07-31 99.12 99.12 99.12 99.12 0.0M
2025-07-30 99.07 99.07 99.07 99.07 0.0M
2025-07-29 98.98 98.98 98.98 98.98 0.0M
2025-07-28 98.67 98.67 98.67 98.67 0.0M
2025-07-25 98.55 98.55 98.55 98.55 0.0M
2025-07-24 98.58 98.58 98.58 98.58 0.0M
2025-07-23 98.27 98.27 98.27 98.27 0.0M
2025-07-22 98.11 98.11 98.11 98.11 0.0M
2025-07-21 97.84 97.84 97.84 97.84 0.0M
2025-07-18 97.22 97.22 97.22 97.22 0.0M
2025-07-17 97.18 97.18 97.18 97.18 0.0M
2025-07-16 97.06 97.06 97.06 97.06 0.0M
2025-07-15 96.50 96.50 96.50 96.50 0.0M
2025-07-14 96.76 96.76 96.76 96.76 0.0M
2025-07-11 96.71 96.71 96.71 96.71 0.0M
2025-07-10 96.76 96.76 96.76 96.76 0.0M
2025-07-09 95.32 95.32 95.32 95.32 0.0M
2025-07-08 95.55 95.55 95.55 95.55 0.0M
2025-07-07 95.22 95.22 95.22 95.22 0.0M
2025-07-03 96.24 96.24 96.24 96.24 0.0M
2025-07-02 95.13 95.13 95.13 95.13 0.0M
2025-07-01 93.41 93.41 93.41 93.41 0.0M
2025-06-30 94.47 94.47 94.47 94.47 0.0M
2025-06-27 94.49 94.49 94.49 94.49 0.0M
2025-06-26 94.48 94.48 94.48 94.48 0.0M
2025-06-25 94.52 94.52 94.52 94.52 0.0M
2025-06-24 94.63 94.63 94.63 94.63 0.0M
2025-06-23 94.75 94.75 94.75 94.75 0.0M
2025-06-20 94.77 94.77 94.77 94.77 0.0M
2025-06-18 94.71 94.71 94.71 94.71 0.0M
2025-06-17 94.86 94.86 94.86 94.86 0.0M
2025-06-16 95.23 95.23 95.23 95.23 0.0M
2025-06-13 95.38 95.38 95.38 95.38 0.0M
2025-06-12 95.46 95.46 95.46 95.46 0.0M
2025-06-11 95.78 95.78 95.78 95.78 0.0M
2025-06-10 95.47 95.47 95.47 95.47 0.0M
2025-06-09 95.62 95.62 95.62 95.62 0.0M
2025-06-06 96.18 96.18 96.18 96.18 0.0M
2025-06-05 95.70 95.70 95.70 95.70 0.0M
2025-06-04 96.26 96.26 96.26 96.26 0.0M
2025-06-03 95.30 95.30 95.30 95.30 0.0M
2025-06-02 95.95 95.95 95.95 95.95 0.0M
2025-05-30 99.12 99.12 99.12 99.12 0.0M
2025-05-29 99.27 99.27 99.27 99.27 0.0M
2025-05-28 99.39 99.39 99.39 99.39 0.0M
2025-05-27 99.48 99.48 99.48 99.48 0.0M
2025-05-23 99.81 99.81 99.81 99.81 0.0M
2025-05-22 99.89 99.89 99.89 99.89 0.0M
2025-05-21 100.05 100.05 100.05 100.05 0.0M
2025-05-20 100.05 100.05 100.05 100.05 0.0M
2025-05-19 100.00 100.00 100.00 100.00 0.0M
2025-05-16 100.08 100.08 100.08 100.08 0.0M
2025-05-15 100.42 100.42 100.42 100.42 0.0M
2025-05-14 100.75 100.75 100.75 100.75 0.0M
2025-05-13 99.51 99.51 99.51 99.51 0.0M
2025-05-12 99.75 99.75 99.75 99.75 0.0M
2025-05-09 98.55 98.55 98.55 98.55 0.0M
2025-05-08 98.23 98.23 98.23 98.23 0.0M
2025-05-07 99.33 99.33 99.33 99.33 0.0M
2025-05-06 98.63 98.63 98.63 98.63 0.0M
2025-05-05 97.41 97.41 97.41 97.41 0.0M
2025-05-02 98.19 98.19 98.19 98.19 0.0M
2025-05-01 99.25 99.25 99.25 99.25 0.0M
2025-04-30 99.76 99.76 99.76 99.76 0.0M
2025-04-29 99.86 99.86 99.86 99.86 0.0M
2025-04-28 99.91 99.91 99.91 99.91 0.0M
2025-04-25 99.92 99.92 99.92 99.92 0.0M
2025-04-24 99.98 99.98 99.98 99.98 0.0M
2025-04-23 100.09 100.09 100.09 100.09 0.0M
2025-04-22 99.88 99.88 99.88 99.88 0.0M
2025-04-21 99.92 99.92 99.92 99.92 0.0M
2025-04-17 100.05 100.05 100.05 100.05 0.0M
2025-04-16 100.08 100.08 100.08 100.08 0.0M
2025-04-15 100.19 100.19 100.19 100.19 0.0M
2025-04-14 100.08 100.08 100.08 100.08 0.0M
2025-04-11 99.95 99.95 99.95 99.95 0.0M
2025-04-10 99.89 99.89 99.89 99.89 0.0M
2025-04-09 99.05 99.05 99.05 99.05 0.0M
2025-04-08 99.25 99.25 99.25 99.25 0.0M
2025-04-07 100.85 100.85 100.85 100.85 0.0M
2025-04-04 102.64 102.64 102.64 102.64 0.0M
2025-04-03 104.18 104.18 104.18 104.18 0.0M
2025-04-02 104.25 104.25 104.25 104.25 0.0M
2025-04-01 102.21 102.21 102.21 102.21 0.0M
2025-03-31 102.51 102.51 102.51 102.51 0.0M
2025-03-28 102.43 102.43 102.43 102.43 0.0M
2025-03-27 102.36 102.36 102.36 102.36 0.0M
2025-03-26 102.25 102.25 102.25 102.25 0.0M
2025-03-25 102.18 102.18 102.18 102.18 0.0M
2025-03-24 102.21 102.21 102.21 102.21 0.0M
2025-03-21 102.00 102.00 102.00 102.00 0.0M
2025-03-20 102.15 102.15 102.15 102.15 0.0M
2025-03-19 102.11 102.11 102.11 102.11 0.0M
2025-03-18 102.42 102.42 102.42 102.42 0.0M
2025-03-17 102.32 102.32 102.32 102.32 0.0M
2025-03-14 102.85 102.85 102.85 102.85 0.0M
2025-03-13 102.16 102.16 102.16 102.16 0.0M
2025-03-12 101.44 101.44 101.44 101.44 0.0M
2025-03-11 101.05 101.05 101.05 101.05 0.0M
2025-03-10 100.99 100.99 100.99 100.99 0.0M
2025-03-07 101.29 101.29 101.29 101.29 0.0M
2025-03-06 101.24 101.24 101.24 101.24 0.0M
2025-03-05 100.72 100.72 100.72 100.72 0.0M
2025-03-04 101.61 101.61 101.61 101.61 0.0M
2025-03-03 100.81 100.81 100.81 100.81 0.0M
2025-02-28 106.90 106.90 106.90 106.90 0.0M
2025-02-27 107.07 107.07 107.07 107.07 0.0M
2025-02-26 107.15 107.15 107.15 107.15 0.0M
2025-02-25 107.17 107.17 107.17 107.17 0.0M
2025-02-24 107.19 107.19 107.19 107.19 0.0M
2025-02-21 107.13 107.13 107.13 107.13 0.0M
2025-02-20 107.00 107.00 107.00 107.00 0.0M
2025-02-19 106.76 106.76 106.76 106.76 0.0M
2025-02-18 106.74 106.74 106.74 106.74 0.0M
2025-02-14 106.83 106.83 106.83 106.83 0.0M
2025-02-13 106.77 106.77 106.77 106.77 0.0M
2025-02-12 107.26 107.26 107.26 107.26 0.0M
2025-02-11 106.32 106.32 106.32 106.32 0.0M
2025-02-10 106.97 106.97 106.97 106.97 0.0M
2025-02-07 106.37 106.37 106.37 106.37 0.0M
2025-02-06 106.23 106.23 106.23 106.23 0.0M
2025-02-05 104.81 104.81 104.81 104.81 0.0M
2025-02-04 105.40 105.40 105.40 105.40 0.0M
2025-02-03 105.02 105.02 105.02 105.02 0.0M
2025-01-31 101.59 101.59 101.59 101.59 0.0M
2025-01-30 101.33 101.33 101.33 101.33 0.0M
2025-01-29 101.33 101.33 101.33 101.33 0.0M
2025-01-28 101.30 101.30 101.30 101.30 0.0M
2025-01-27 101.34 101.34 101.34 101.34 0.0M
2025-01-24 101.34 101.34 101.34 101.34 0.0M
2025-01-23 101.34 101.34 101.34 101.34 0.0M
2025-01-22 101.40 101.40 101.40 101.40 0.0M
2025-01-21 101.21 101.21 101.21 101.21 0.0M
2025-01-17 101.21 101.21 101.21 101.21 0.0M
2025-01-16 100.49 100.49 100.49 100.49 0.0M
2025-01-15 100.20 100.20 100.20 100.20 0.0M
2025-01-14 99.99 99.99 99.99 99.99 0.0M
2025-01-13 98.72 98.72 98.72 98.72 0.0M
2025-01-10 98.09 98.09 98.09 98.09 0.0M
2025-01-09 98.09 98.09 98.09 98.09 0.0M
2025-01-08 97.74 97.74 97.74 97.74 0.0M
2025-01-07 97.84 97.84 97.84 97.84 0.0M
2025-01-06 99.44 99.44 99.44 99.44 0.0M
2025-01-03 99.44 99.44 99.44 99.44 0.0M
2025-01-02 100.61 100.61 100.61 100.61 0.0M