Milling Wheat N2先物 取引 - (BL2c1)

🏛️ フランス →
189.50
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
2025-09-26 191.00 191.25 189.00 189.50 0.0M
2025-09-25 190.75 191.50 189.50 190.75 0.0M
2025-09-24 190.00 192.00 189.50 190.50 0.0M
2025-09-23 188.25 190.50 187.75 190.00 0.1M
2025-09-22 190.00 191.00 188.25 189.00 0.1M
2025-09-19 192.00 192.75 190.50 190.75 0.0M
2025-09-18 192.50 193.25 192.00 192.25 0.0M
2025-09-17 191.75 193.00 191.50 192.25 0.0M
2025-09-16 191.75 192.75 190.50 191.25 0.0M
2025-09-15 190.25 192.00 189.00 191.00 0.1M
2025-09-12 190.00 191.00 189.25 189.75 0.0M
2025-09-11 188.75 190.25 188.25 189.50 0.0M
2025-09-10 170.50 170.50 170.50 170.50 0.0M
2025-09-09 170.00 170.25 170.00 170.25 0.0M
2025-09-08 184.25 187.00 170.00 173.25 0.0M
2025-09-05 183.25 185.75 181.50 183.75 0.0M
2025-09-04 182.00 184.75 180.50 182.25 0.0M
2025-09-03 183.00 183.50 180.75 182.25 0.0M
2025-09-02 187.00 187.25 182.50 183.00 0.0M
2025-09-01 191.50 191.50 186.00 187.00 0.0M
2025-08-29 189.50 191.75 188.75 191.50 0.0M
2025-08-28 192.00 192.25 188.00 189.50 0.0M
2025-08-27 194.25 195.50 192.25 192.50 0.0M
2025-08-26 195.50 196.25 193.50 195.00 0.0M
2025-08-25 196.50 197.00 194.25 195.00 0.0M
2025-08-22 197.50 198.50 196.00 196.50 0.0M
2025-08-21 195.25 199.00 195.25 197.25 0.0M
2025-08-20 195.00 196.50 193.75 194.00 0.0M
2025-08-19 195.75 196.50 193.00 194.50 0.0M
2025-08-18 195.25 198.25 194.50 196.25 0.0M
2025-08-15 197.00 198.00 195.00 195.50 0.0M
2025-08-14 194.75 197.00 193.75 197.00 0.1M
2025-08-13 193.00 196.25 192.50 194.50 0.1M
2025-08-12 193.75 195.50 192.50 192.75 0.1M
2025-08-11 197.00 197.50 193.75 194.75 0.1M
2025-08-08 198.00 198.50 196.00 196.50 0.1M
2025-08-07 193.75 198.00 193.75 197.50 0.1M
2025-08-06 193.25 195.75 193.00 193.75 0.1M
2025-08-05 196.75 198.25 193.25 193.50 0.1M
2025-08-04 194.00 198.75 193.75 197.25 0.1M
2025-08-01 197.25 197.50 193.75 194.50 0.0M
2025-07-31 198.75 199.50 196.00 196.25 0.0M
2025-07-30 196.75 199.00 196.00 198.25 0.0M
2025-07-29 199.25 199.75 196.00 196.75 0.0M
2025-07-28 194.75 199.25 194.50 199.25 0.0M
2025-07-25 197.25 197.25 195.00 195.50 0.0M
2025-07-24 199.50 200.50 196.00 197.00 0.1M
2025-07-23 203.00 203.00 199.00 199.50 0.1M
2025-07-22 201.50 203.75 200.25 202.75 0.0M
2025-07-21 201.75 204.00 200.75 202.00 0.0M
2025-07-18 200.25 203.00 200.25 202.50 0.0M
2025-07-17 198.50 200.50 197.50 199.50 0.0M
2025-07-16 201.00 201.25 198.25 198.50 0.0M
2025-07-15 196.75 201.75 196.75 200.25 0.0M
2025-07-14 201.50 202.50 197.00 197.25 0.0M
2025-07-11 201.50 202.75 200.25 201.00 0.0M
2025-07-10 196.50 201.75 196.25 201.25 0.1M
2025-07-09 196.50 197.75 195.50 196.75 0.0M
2025-07-08 194.75 197.25 194.25 195.75 0.0M
2025-07-07 194.00 196.25 192.75 196.00 0.0M
2025-07-04 197.00 197.75 195.50 195.75 0.0M
2025-07-03 197.00 199.25 196.00 197.25 0.0M
2025-07-02 194.75 196.75 193.75 195.75 0.0M
2025-07-01 195.25 195.75 192.75 194.50 0.0M
2025-06-30 195.50 196.50 194.00 195.00 0.0M
2025-06-27 196.25 197.25 195.75 196.00 0.0M
2025-06-26 196.00 196.75 194.50 195.25 0.0M
2025-06-25 199.75 200.25 196.50 197.25 0.1M
2025-06-24 202.75 202.75 199.75 200.00 0.0M
2025-06-23 207.25 209.25 203.00 204.25 0.0M
2025-06-20 208.25 210.50 207.25 208.00 0.0M
2025-06-19 207.50 209.75 206.00 209.00 0.0M
2025-06-18 202.75 208.00 202.25 208.00 0.1M
2025-06-17 201.00 203.00 199.25 202.00 0.0M
2025-06-16 201.00 202.00 198.25 200.25 0.0M
2025-06-13 200.00 203.00 199.75 202.75 0.0M
2025-06-12 199.25 199.75 198.00 198.75 0.0M
2025-06-11 199.25 200.75 198.00 199.50 0.0M
2025-06-10 201.50 202.25 198.50 199.00 0.0M
2025-06-09 204.75 205.25 201.00 201.75 0.0M
2025-06-06 201.75 204.75 201.25 204.75 0.0M
2025-06-05 203.00 204.25 201.50 202.75 0.0M
2025-06-04 201.75 203.50 200.50 203.00 0.0M
2025-06-03 201.50 204.75 200.50 202.00 0.0M
2025-06-02 201.75 206.00 200.75 202.50 0.0M
2025-05-30 202.75 203.75 200.75 200.75 0.0M
2025-05-29 202.00 202.50 200.25 202.00 0.0M
2025-05-28 202.75 204.00 201.50 201.75 0.0M
2025-05-27 204.50 204.75 201.00 201.25 0.0M
2025-05-26 206.25 206.25 204.50 205.50 0.0M
2025-05-23 208.50 209.00 206.25 206.50 0.0M
2025-05-22 209.50 210.00 207.75 209.25 0.0M
2025-05-21 208.25 213.00 208.00 212.00 0.1M
2025-05-20 203.25 209.00 203.00 209.00 0.1M
2025-05-19 204.25 204.50 202.00 202.25 0.0M
2025-05-16 205.50 207.00 204.00 204.25 0.0M
2025-05-15 205.25 206.25 203.75 206.00 0.0M
2025-05-14 204.00 205.50 201.75 205.00 0.0M
2025-05-13 202.50 204.75 201.00 204.50 0.0M
2025-05-12 199.75 199.75 199.00 199.00 0.0M
2025-05-09 199.50 203.25 199.00 199.00 0.0M
2025-05-08 200.50 202.00 199.50 199.50 0.0M
2025-05-07 202.00 203.75 198.50 200.00 0.0M
2025-05-06 202.75 204.50 201.25 201.75 0.0M
2025-05-05 201.75 204.50 198.00 203.25 0.0M
2025-05-02 202.25 205.25 197.75 201.75 0.0M
2025-04-30 203.50 205.25 202.25 202.75 0.0M
2025-04-29 208.00 209.00 202.50 202.75 0.0M
2025-04-28 208.00 208.75 206.00 207.50 0.0M
2025-04-25 210.00 211.75 208.75 209.25 0.0M
2025-04-24 208.00 210.25 207.50 209.50 0.0M
2025-04-23 208.75 210.00 208.00 208.75 0.0M
2025-04-22 209.50 209.50 206.75 208.50 0.0M
2025-04-17 210.25 212.00 208.25 211.25 0.0M
2025-04-16 210.00 213.50 208.75 209.00 0.0M
2025-04-15 214.75 214.75 209.75 210.25 0.1M
2025-04-14 216.25 217.00 213.50 214.25 0.0M
2025-04-11 215.75 218.75 215.00 218.25 0.1M
2025-04-10 220.25 221.25 215.75 216.50 0.1M
2025-04-09 224.50 225.00 219.25 219.75 0.1M
2025-04-04 220.50 222.50 218.75 222.00 0.0M
2025-04-03 219.25 221.50 218.25 221.00 0.1M
2025-04-02 221.00 223.25 219.50 222.00 0.1M
2025-04-01 219.75 222.75 218.25 221.50 0.1M
2025-03-31 218.75 221.00 218.00 220.25 0.1M
2025-03-28 217.25 218.75 215.00 218.75 0.1M
2025-03-27 221.75 222.25 217.25 218.25 0.1M
2025-03-26 221.50 222.50 219.50 222.00 0.1M
2025-03-25 221.50 223.75 219.75 220.25 0.1M
2025-03-24 225.25 225.25 221.75 222.25 0.0M
2025-03-21 226.50 228.00 225.25 226.25 0.0M
2025-03-20 227.50 228.25 225.75 226.75 0.1M
2025-03-19 222.50 227.50 222.25 227.25 0.1M
2025-03-18 224.00 225.50 222.00 222.25 0.1M
2025-03-17 226.00 227.00 224.25 224.50 0.1M
2025-03-14 225.50 226.25 223.25 223.50 0.0M
2025-03-13 224.25 227.00 224.00 226.00 0.1M
2025-03-12 220.50 223.75 217.75 223.25 0.1M
2025-03-11 223.00 224.25 221.00 221.25 0.0M
2025-03-10 203.25 217.75 203.25 209.25 0.0M
2025-03-07 208.00 208.00 202.00 205.00 0.0M
2025-03-06 215.00 219.25 208.50 211.00 0.0M
2025-03-05 216.75 217.00 211.75 215.25 0.0M
2025-03-04 215.50 217.75 215.50 216.25 0.0M
2025-03-03 222.00 222.25 216.75 217.50 0.0M
2025-02-28 221.00 224.00 220.50 221.75 0.0M
2025-02-27 222.50 224.00 220.50 220.50 0.0M
2025-02-26 226.00 227.50 222.50 223.00 0.0M
2025-02-25 225.00 226.50 223.75 225.00 0.0M
2025-02-24 226.00 226.50 224.50 224.50 0.0M
2025-02-21 227.50 228.75 226.50 226.75 0.0M
2025-02-20 228.50 230.00 227.00 227.50 0.0M
2025-02-19 230.25 231.00 227.75 228.25 0.0M
2025-02-18 230.00 232.00 228.75 229.75 0.1M
2025-02-17 233.50 234.50 228.50 229.50 0.0M
2025-02-14 232.75 234.00 232.25 232.75 0.0M
2025-02-13 233.00 234.50 230.50 231.00 0.0M
2025-02-12 236.00 236.25 231.50 232.00 0.0M
2025-02-11 237.25 238.75 234.75 236.00 0.1M
2025-02-10 233.50 237.75 233.25 236.75 0.1M
2025-02-07 233.25 235.00 233.00 234.75 0.0M
2025-02-06 230.75 235.25 230.50 234.00 0.1M
2025-02-05 236.00 236.50 230.00 231.00 0.1M
2025-02-04 233.00 235.50 232.25 235.00 0.1M
2025-02-03 231.75 235.00 231.50 234.50 0.1M
2025-01-31 233.25 234.00 230.75 232.00 0.0M
2025-01-30 233.00 234.75 231.75 234.50 0.1M
2025-01-29 229.75 233.00 229.25 232.50 0.1M
2025-01-28 224.75 229.50 224.75 229.00 0.0M
2025-01-27 225.50 227.00 223.75 224.75 0.0M
2025-01-24 228.50 229.00 226.00 226.00 0.0M
2025-01-23 229.00 231.25 227.50 230.25 0.0M
2025-01-22 231.00 232.75 229.75 230.00 0.0M
2025-01-21 227.25 232.00 227.00 231.25 0.1M
2025-01-20 226.50 227.75 225.00 226.50 0.0M
2025-01-17 226.25 227.75 225.50 226.75 0.0M
2025-01-16 227.25 227.50 225.25 226.00 0.1M
2025-01-15 229.75 230.75 228.00 228.25 0.1M
2025-01-14 233.50 234.00 231.00 231.25 0.0M
2025-01-13 234.00 235.50 232.50 234.00 0.0M
2025-01-10 230.00 233.75 228.00 233.00 0.1M
2025-01-09 231.00 231.50 228.75 229.25 0.0M
2025-01-08 231.00 232.75 230.00 230.75 0.0M
2025-01-07 230.25 232.50 229.00 230.75 0.1M
2025-01-06 233.25 233.50 230.50 231.25 0.0M
2025-01-03 238.50 238.75 231.75 233.00 0.0M
2025-01-02 237.25 239.50 236.75 239.25 0.0M