III級ミルク先物 取引 - ９月 2025 (DCSc1)

🏛️ アメリカ →
17.57
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
2023-12-29 16.10 16.11 16.08 16.10 0.0M
2023-12-28 16.12 16.12 16.10 16.11 0.0M
2023-12-27 16.10 16.12 16.08 16.12 0.0M
2023-12-26 16.09 16.11 16.09 16.10 0.0M
2023-12-22 16.07 16.10 16.07 16.09 0.0M
2023-12-21 16.11 16.11 16.08 16.08 0.0M
2023-12-20 16.12 16.17 16.12 16.13 0.0M
2023-12-19 16.14 16.16 16.11 16.14 0.0M
2023-12-18 16.14 16.17 16.12 16.13 0.0M
2023-12-15 16.17 16.20 16.14 16.15 0.0M
2023-12-14 16.22 16.22 16.17 16.20 0.0M
2023-12-13 16.18 16.22 16.17 16.21 0.0M
2023-12-12 16.22 16.24 16.17 16.18 0.0M
2023-12-11 16.18 16.23 16.17 16.23 0.0M
2023-12-08 16.24 16.29 16.16 16.20 0.0M
2023-12-07 16.33 16.35 16.25 16.27 0.0M
2023-12-06 16.33 16.37 16.27 16.33 0.0M
2023-12-05 16.17 16.33 16.16 16.32 0.0M
2023-12-04 16.15 16.27 16.12 16.16 0.0M
2023-12-01 16.10 16.19 16.04 16.12 0.0M
2023-11-30 16.15 16.20 16.08 16.10 0.0M
2023-11-29 16.15 16.24 16.10 16.11 0.0M
2023-11-28 17.15 17.15 17.13 17.13 0.0M
2023-11-27 17.16 17.17 17.13 17.15 0.0M
2023-11-24 17.13 17.15 17.11 17.13 0.0M
2023-11-23 17.13 17.13 17.13 17.13 0.0M
2023-11-22 17.13 17.15 17.11 17.13 0.0M
2023-11-21 17.15 17.16 17.12 17.12 0.0M
2023-11-20 17.12 17.15 17.12 17.13 0.0M
2023-11-17 17.14 17.16 17.13 17.13 0.0M
2023-11-16 17.16 17.17 17.14 17.15 0.0M
2023-11-15 17.11 17.14 17.06 17.10 0.0M
2023-11-14 17.17 17.17 17.12 17.13 0.0M
2023-11-13 17.09 17.17 17.08 17.12 0.0M
2023-11-10 17.09 17.12 17.08 17.08 0.0M
2023-11-09 17.16 17.20 17.10 17.12 0.0M
2023-11-08 17.05 17.17 17.05 17.15 0.0M
2023-11-07 17.15 17.21 17.05 17.06 0.0M
2023-11-06 17.28 17.34 17.08 17.17 0.0M
2023-11-03 17.44 17.48 17.24 17.33 0.0M
2023-11-02 17.28 17.45 17.27 17.39 0.0M
2023-11-01 17.19 17.33 17.16 17.24 0.0M
2023-10-31 16.87 16.87 16.87 16.87 0.0M
2023-10-30 16.86 16.86 16.86 16.86 0.0M
2023-10-27 16.84 16.86 16.84 16.85 0.0M
2023-10-26 16.84 16.85 16.84 16.84 0.0M
2023-10-25 16.86 16.89 16.86 16.89 0.0M
2023-10-24 16.87 16.88 16.86 16.88 0.0M
2023-10-23 16.89 16.90 16.86 16.86 0.0M
2023-10-20 16.89 16.90 16.87 16.88 0.0M
2023-10-19 16.87 16.90 16.86 16.87 0.0M
2023-10-18 16.83 16.87 16.78 16.83 0.0M
2023-10-17 16.79 16.83 16.79 16.82 0.0M
2023-10-16 16.82 16.84 16.80 16.81 0.0M
2023-10-13 16.87 16.90 16.80 16.84 0.0M
2023-10-12 16.83 16.94 16.80 16.93 0.0M
2023-10-11 16.85 16.88 16.81 16.84 0.0M
2023-10-10 16.89 16.89 16.82 16.85 0.0M
2023-10-09 16.83 16.91 16.83 16.88 0.0M
2023-10-06 16.88 16.98 16.83 16.86 0.0M
2023-10-05 16.79 16.96 16.71 16.85 0.0M
2023-10-04 16.86 16.86 16.67 16.76 0.0M
2023-10-03 18.41 18.41 18.40 18.39 0.0M
2023-10-02 18.40 18.41 18.39 18.39 0.0M
2023-09-29 18.39 18.41 18.38 18.38 0.0M
2023-09-28 18.42 18.42 18.37 18.38 0.0M
2023-09-27 18.38 18.38 18.38 18.38 0.0M
2023-09-26 18.39 18.45 18.38 18.38 0.0M
2023-09-25 18.43 18.44 18.35 18.42 0.0M
2023-09-22 18.40 18.42 18.40 18.41 0.0M
2023-09-21 18.36 18.38 18.35 18.38 0.0M
2023-09-20 18.35 18.43 18.28 18.28 0.0M
2023-09-19 18.37 18.40 18.33 18.36 0.0M
2023-09-18 18.36 18.40 18.36 18.37 0.0M
2023-09-15 18.40 18.43 18.38 18.40 0.0M
2023-09-14 18.37 18.40 18.34 18.40 0.0M
2023-09-13 18.30 18.40 18.26 18.35 0.0M
2023-09-12 18.37 18.41 18.29 18.29 0.0M
2023-09-11 18.44 18.45 18.36 18.39 0.0M
2023-09-08 18.63 18.71 18.44 18.48 0.0M
2023-09-07 18.58 18.65 18.50 18.58 0.0M
2023-09-06 18.53 18.66 18.45 18.51 0.0M
2023-09-05 18.52 18.76 18.51 18.54 0.0M
2023-09-01 18.90 18.90 18.55 18.61 0.0M
2023-08-31 18.83 18.98 18.80 18.89 0.0M
2023-08-30 19.04 19.14 18.71 18.87 0.0M
2023-08-29 17.21 17.21 17.18 17.18 0.0M
2023-08-28 17.21 17.21 17.19 17.20 0.0M
2023-08-25 17.20 17.21 17.20 17.21 0.0M
2023-08-24 17.20 17.21 17.19 17.19 0.0M
2023-08-23 17.24 17.25 17.19 17.24 0.0M
2023-08-22 17.28 17.28 17.22 17.22 0.0M
2023-08-21 17.30 17.30 17.27 17.28 0.0M
2023-08-18 17.27 17.30 17.26 17.27 0.0M
2023-08-17 17.28 17.32 17.27 17.27 0.0M
2023-08-16 17.34 17.35 17.29 17.34 0.0M
2023-08-15 17.26 17.35 17.24 17.33 0.0M
2023-08-14 17.28 17.29 17.23 17.27 0.0M
2023-08-11 17.21 17.34 17.21 17.32 0.0M
2023-08-10 17.26 17.28 17.17 17.25 0.0M
2023-08-09 17.34 17.44 17.25 17.35 0.0M
2023-08-08 17.31 17.38 17.27 17.36 0.0M
2023-08-07 17.14 17.37 17.14 17.36 0.0M
2023-08-04 17.07 17.35 17.03 17.20 0.0M
2023-08-03 17.40 17.40 16.97 17.09 0.0M
2023-08-02 17.41 17.61 17.34 17.49 0.0M
2023-08-01 13.81 13.81 13.80 13.81 0.0M
2023-07-31 13.81 13.82 13.79 13.81 0.0M
2023-07-28 13.81 13.82 13.80 13.81 0.0M
2023-07-27 13.79 13.82 13.79 13.80 0.0M
2023-07-26 13.81 13.81 13.75 13.78 0.0M
2023-07-25 13.80 13.81 13.77 13.78 0.0M
2023-07-24 13.80 13.82 13.77 13.77 0.0M
2023-07-21 13.79 13.84 13.78 13.81 0.0M
2023-07-20 13.75 13.80 13.75 13.77 0.0M
2023-07-19 13.85 13.89 13.75 13.84 0.0M
2023-07-18 13.83 13.86 13.82 13.86 0.0M
2023-07-17 13.80 13.85 13.80 13.83 0.0M
2023-07-14 13.81 13.89 13.79 13.82 0.0M
2023-07-13 13.81 13.87 13.78 13.84 0.0M
2023-07-12 13.95 14.00 13.80 13.87 0.0M
2023-07-11 13.96 14.00 13.93 13.98 0.0M
2023-07-10 13.90 14.00 13.88 13.92 0.0M
2023-07-07 13.89 13.94 13.80 13.90 0.0M
2023-07-06 14.00 14.07 13.86 13.97 0.0M
2023-07-05 14.13 14.14 14.00 14.01 0.0M
2023-07-04 14.10 14.10 14.07 14.07 0.0M
2023-07-03 14.18 14.20 13.93 14.15 0.0M
2023-06-30 14.05 14.20 14.05 14.18 0.0M
2023-06-29 14.38 14.45 14.06 14.09 0.0M
2023-06-28 14.35 14.46 14.27 14.35 0.0M
2023-06-27 14.92 14.93 14.92 14.92 0.0M
2023-06-26 14.92 14.93 14.92 14.93 0.0M
2023-06-23 14.92 14.94 14.92 14.93 0.0M
2023-06-22 14.94 14.95 14.89 14.89 0.0M
2023-06-21 14.95 14.95 14.93 14.95 0.0M
2023-06-20 14.93 14.95 14.93 14.94 0.0M
2023-06-16 14.94 14.96 14.92 14.94 0.0M
2023-06-15 14.95 14.96 14.93 14.93 0.0M
2023-06-14 15.08 15.09 14.95 15.05 0.0M
2023-06-13 15.11 15.13 15.07 15.09 0.0M
2023-06-12 15.13 15.13 15.08 15.11 0.0M
2023-06-09 15.14 15.17 15.08 15.11 0.0M
2023-06-08 15.27 15.27 15.12 15.15 0.0M
2023-06-07 15.29 15.34 15.24 15.30 0.0M
2023-06-06 15.20 15.33 15.16 15.24 0.0M
2023-06-05 15.26 15.38 15.13 15.19 0.0M
2023-06-02 15.49 15.59 15.26 15.29 0.0M
2023-06-01 15.35 15.68 15.34 15.63 0.0M
2023-05-31 16.16 16.17 16.15 16.17 0.0M
2023-05-30 16.16 16.16 16.15 16.16 0.0M
2023-05-26 16.17 16.17 16.16 16.16 0.0M
2023-05-25 16.16 16.17 16.16 16.17 0.0M
2023-05-24 16.20 16.23 16.16 16.20 0.0M
2023-05-23 16.21 16.23 16.20 16.21 0.0M
2023-05-22 16.18 16.21 16.18 16.21 0.0M
2023-05-19 16.18 16.21 16.18 16.19 0.0M
2023-05-18 16.20 16.21 16.18 16.18 0.0M
2023-05-17 16.22 16.22 16.18 16.19 0.0M
2023-05-16 16.21 16.24 16.17 16.22 0.0M
2023-05-15 16.27 16.30 16.21 16.22 0.0M
2023-05-12 16.28 16.30 16.25 16.25 0.0M
2023-05-11 16.38 16.39 16.25 16.28 0.0M
2023-05-10 16.40 16.46 16.34 16.46 0.0M
2023-05-09 16.47 16.51 16.35 16.40 0.0M
2023-05-08 16.57 16.60 16.39 16.46 0.0M
2023-05-05 16.66 16.70 16.53 16.57 0.0M
2023-05-04 16.77 16.80 16.65 16.68 0.0M
2023-05-03 16.70 16.83 16.60 16.76 0.0M
2023-05-02 18.61 18.62 18.61 18.62 0.0M
2023-05-01 18.62 18.62 18.61 18.61 0.0M
2023-04-28 18.62 18.62 18.62 18.62 0.0M
2023-04-27 18.63 18.63 18.62 18.62 0.0M
2023-04-26 18.64 18.64 18.60 18.62 0.0M
2023-04-25 18.63 18.64 18.62 18.63 0.0M
2023-04-24 18.63 18.65 18.63 18.63 0.0M
2023-04-21 18.63 18.63 18.63 18.63 0.0M
2023-04-20 18.68 18.68 18.63 18.66 0.0M
2023-04-19 18.63 18.71 18.63 18.64 0.0M
2023-04-18 18.63 18.64 18.61 18.63 0.0M
2023-04-17 18.62 18.64 18.61 18.63 0.0M
2023-04-14 18.68 18.68 18.62 18.62 0.0M
2023-04-13 18.75 18.75 18.61 18.68 0.0M
2023-04-12 18.65 18.75 18.56 18.66 0.0M
2023-04-11 18.69 18.69 18.59 18.62 0.0M
2023-04-10 18.73 18.74 18.62 18.66 0.0M
2023-04-06 18.67 18.81 18.61 18.69 0.0M
2023-04-05 18.77 18.95 18.62 18.67 0.0M
2023-04-04 18.05 18.06 18.05 18.05 0.0M
2023-04-03 18.05 18.07 18.05 18.06 0.0M
2023-03-31 18.06 18.06 18.05 18.06 0.0M
2023-03-30 18.07 18.07 18.06 18.07 0.0M
2023-03-29 18.05 18.07 18.03 18.06 0.0M
2023-03-28 18.09 18.09 18.05 18.05 0.0M
2023-03-27 18.08 18.10 18.06 18.07 0.0M
2023-03-24 18.10 18.11 18.08 18.10 0.0M
2023-03-23 18.04 18.10 18.04 18.10 0.0M
2023-03-22 18.05 18.07 18.03 18.04 0.0M
2023-03-21 18.07 18.07 18.02 18.05 0.0M
2023-03-20 18.06 18.11 18.04 18.05 0.0M
2023-03-17 18.02 18.13 18.00 18.07 0.0M
2023-03-16 18.01 18.05 17.96 18.00 0.0M
2023-03-15 17.98 18.04 17.90 17.97 0.0M
2023-03-14 17.72 17.99 17.72 17.95 0.0M
2023-03-13 17.70 17.79 17.63 17.78 0.0M
2023-03-10 17.73 17.80 17.68 17.71 0.0M
2023-03-09 17.59 17.78 17.59 17.76 0.0M
2023-03-08 17.68 17.75 17.60 17.68 0.0M
2023-03-07 17.79 17.82 17.67 17.70 0.0M
2023-03-06 17.77 17.86 17.74 17.78 0.0M
2023-03-03 17.69 17.85 17.68 17.75 0.0M
2023-03-02 17.75 17.81 17.58 17.71 0.0M
2023-03-01 18.02 18.12 17.75 17.75 0.0M
2023-02-28 17.85 17.86 17.85 17.85 0.0M
2023-02-27 17.87 17.87 17.85 17.85 0.0M
2023-02-24 17.87 17.87 17.86 17.86 0.0M
2023-02-23 17.87 17.90 17.86 17.89 0.0M
2023-02-22 17.89 17.90 17.88 17.88 0.0M
2023-02-21 17.90 17.92 17.88 17.91 0.0M
2023-02-17 17.88 17.92 17.88 17.90 0.0M
2023-02-16 17.90 17.92 17.90 17.92 0.0M
2023-02-15 17.95 17.96 17.89 17.93 0.0M
2023-02-14 17.97 17.97 17.93 17.93 0.0M
2023-02-13 17.93 17.97 17.88 17.94 0.0M
2023-02-10 17.96 17.96 17.92 17.94 0.0M
2023-02-09 17.90 17.98 17.90 17.96 0.0M
2023-02-08 17.77 17.92 17.77 17.81 0.0M
2023-02-07 17.81 17.82 17.77 17.77 0.0M
2023-02-06 17.98 17.99 17.81 17.84 0.0M
2023-02-03 17.95 17.95 17.91 17.92 0.0M
2023-02-02 17.97 17.97 17.85 17.93 0.0M
2023-02-01 17.85 17.99 17.81 17.90 0.0M
2023-01-31 19.45 19.48 19.45 19.48 0.0M
2023-01-30 19.47 19.47 19.45 19.45 0.0M
2023-01-27 19.49 19.49 19.48 19.48 0.0M
2023-01-26 19.49 19.49 19.47 19.48 0.0M
2023-01-25 19.44 19.50 19.43 19.43 0.0M
2023-01-24 19.48 19.48 19.43 19.43 0.0M
2023-01-23 19.47 19.49 19.44 19.48 0.0M
2023-01-20 19.45 19.49 19.45 19.49 0.0M
2023-01-19 19.43 19.50 19.38 19.45 0.0M
2023-01-18 19.45 19.46 19.39 19.45 0.0M
2023-01-17 19.37 19.55 19.37 19.48 0.0M
2023-01-13 19.52 19.57 19.46 19.46 0.0M
2023-01-12 19.58 19.63 19.52 19.52 0.0M
2023-01-11 19.46 19.59 19.42 19.58 0.0M
2023-01-10 19.68 19.70 19.34 19.53 0.0M
2023-01-09 19.35 19.73 19.33 19.70 0.0M
2023-01-06 19.20 19.36 19.11 19.31 0.0M
2023-01-05 18.85 19.20 18.80 19.11 0.0M
2023-01-04 20.46 20.49 20.46 20.49 0.0M
2023-01-03 20.47 20.47 20.45 20.46 0.0M