Corn

🏛️ アメリカ →
422.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 425.25 425.75 421.25 422.00 0.1M
2025-09-25 423.75 428.25 423.50 425.75 0.1M
2025-09-24 425.00 427.50 423.50 424.25 0.1M
2025-09-23 421.75 426.50 418.75 426.25 0.1M
2025-09-22 424.00 424.75 418.25 421.75 0.2M
2025-09-19 424.00 429.75 422.25 424.00 0.2M
2025-09-18 426.50 428.00 423.50 423.75 0.1M
2025-09-17 428.75 431.25 425.50 426.75 0.1M
2025-09-16 423.00 431.25 423.00 429.50 0.2M
2025-09-15 426.25 428.50 422.00 423.25 0.2M
2025-09-12 402.50 405.25 398.50 399.00 0.0M
2025-09-11 398.25 398.25 396.75 399.00 0.0M
2025-09-10 401.00 401.25 395.50 397.25 0.0M
2025-09-09 402.00 403.50 398.75 401.25 0.0M
2025-09-08 398.00 403.75 394.00 403.00 0.0M
2025-09-05 401.25 405.25 397.25 399.00 0.0M
2025-09-04 397.50 400.25 394.25 399.75 0.0M
2025-09-03 403.00 404.50 396.50 397.75 0.0M
2025-09-02 396.25 403.75 393.50 403.00 0.0M
2025-08-29 387.00 398.50 387.00 398.00 0.0M
2025-08-28 382.50 387.50 379.75 385.50 0.1M
2025-08-27 387.00 387.50 381.75 382.50 0.1M
2025-08-26 389.00 392.00 386.75 387.50 0.2M
2025-08-25 389.25 394.00 388.25 389.25 0.1M
2025-08-22 387.25 389.25 385.50 388.25 0.1M
2025-08-21 379.75 389.50 379.25 387.25 0.1M
2025-08-20 379.50 382.25 378.25 380.00 0.1M
2025-08-19 383.00 383.00 377.75 379.50 0.1M
2025-08-18 383.00 384.75 379.25 383.00 0.1M
2025-08-15 375.50 384.25 374.50 383.75 0.1M
2025-08-14 373.25 376.75 369.50 375.00 0.1M
2025-08-13 371.50 376.00 370.75 374.00 0.2M
2025-08-12 384.50 384.75 368.75 371.50 0.3M
2025-08-11 382.50 387.00 380.50 385.00 0.2M
2025-08-08 384.00 389.25 382.00 382.75 0.2M
2025-08-07 379.75 386.00 379.75 384.50 0.2M
2025-08-06 381.00 381.25 375.00 379.75 0.2M
2025-08-05 386.25 386.75 380.50 381.50 0.2M
2025-08-04 389.50 392.50 386.50 387.00 0.1M
2025-08-01 394.00 396.25 388.75 389.50 0.1M
2025-07-31 391.25 394.75 388.00 394.00 0.1M
2025-07-30 389.00 393.50 388.25 391.75 0.1M
2025-07-29 392.00 394.25 387.75 389.25 0.2M
2025-07-28 399.00 400.00 392.00 393.75 0.1M
2025-07-25 401.50 403.00 398.25 399.50 0.1M
2025-07-24 398.25 404.25 398.25 401.75 0.1M
2025-07-23 399.25 401.75 397.25 398.50 0.1M
2025-07-22 404.50 406.00 398.50 399.25 0.1M
2025-07-21 406.50 408.75 400.25 403.75 0.1M
2025-07-18 403.00 411.00 402.50 408.50 0.1M
2025-07-17 405.00 407.00 400.25 402.00 0.1M
2025-07-16 400.00 407.25 400.00 405.25 0.2M
2025-07-15 399.50 406.25 395.00 401.25 0.2M
2025-07-14 411.75 412.75 398.75 412.75 0.0M
2025-07-11 407.25 409.75 400.00 403.00 0.0M
2025-07-10 412.50 414.00 407.25 407.25 0.0M
2025-07-09 415.50 415.50 409.75 412.50 0.0M
2025-07-08 420.50 420.50 411.25 411.00 0.0M
2025-07-07 426.00 426.00 417.00 418.00 0.0M
2025-07-03 429.50 435.25 429.25 431.50 0.0M
2025-07-02 419.75 430.25 415.50 429.25 0.0M
2025-07-01 421.25 423.00 414.50 420.00 0.0M
2025-06-30 417.75 422.75 415.00 420.50 0.0M
2025-06-27 409.50 419.25 409.25 417.50 0.1M
2025-06-26 410.00 414.50 408.00 409.50 0.2M
2025-06-25 415.50 417.50 408.00 410.25 0.1M
2025-06-24 419.00 422.50 415.00 416.25 0.2M
2025-06-23 430.00 430.75 417.25 419.25 0.2M
2025-06-20 433.00 435.00 428.25 428.75 0.2M
2025-06-18 431.50 434.50 430.00 433.50 0.2M
2025-06-17 434.75 437.50 429.50 431.50 0.2M
2025-06-16 444.00 446.50 431.25 434.75 0.2M
2025-06-13 438.25 445.25 435.00 444.50 0.2M
2025-06-12 436.50 441.75 435.25 438.50 0.2M
2025-06-11 439.00 444.75 436.00 437.00 0.2M
2025-06-10 433.50 439.50 429.25 438.75 0.2M
2025-06-09 442.25 445.75 432.75 433.50 0.2M
2025-06-06 438.25 445.00 435.00 442.50 0.2M
2025-06-05 438.50 442.75 433.25 439.50 0.2M
2025-06-04 438.50 446.00 437.50 438.75 0.2M
2025-06-03 438.25 442.50 434.25 438.50 0.2M
2025-06-02 444.00 451.00 437.75 438.25 0.2M
2025-05-30 447.00 449.50 443.00 444.00 0.1M
2025-05-29 452.25 453.00 443.50 447.00 0.2M
2025-05-28 459.50 463.00 450.00 451.00 0.2M
2025-05-27 459.00 463.00 456.00 459.50 0.2M
2025-05-23 462.75 464.50 455.00 459.50 0.2M
2025-05-22 459.25 464.75 456.50 463.00 0.2M
2025-05-21 454.50 462.00 453.50 461.00 0.2M
2025-05-20 446.75 455.50 444.75 454.50 0.2M
2025-05-19 443.50 449.75 443.00 447.50 0.2M
2025-05-16 449.00 451.50 442.75 443.50 0.2M
2025-05-15 444.75 450.50 443.50 448.50 0.2M
2025-05-14 440.25 440.25 436.75 438.50 0.0M
2025-05-13 433.50 434.50 430.75 436.00 0.0M
2025-05-12 444.00 447.50 438.50 440.25 0.0M
2025-05-09 440.75 444.00 439.50 441.50 0.0M
2025-05-08 440.50 440.50 434.00 439.00 0.0M
2025-05-07 449.75 453.25 440.50 441.00 0.0M
2025-05-06 448.75 448.75 445.50 447.50 0.0M
2025-05-05 461.00 461.00 447.25 446.50 0.0M
2025-05-02 464.50 468.75 460.75 461.25 0.0M
2025-05-01 467.25 472.25 463.00 464.25 0.0M
2025-04-30 461.00 470.00 460.50 467.25 0.0M
2025-04-29 475.50 477.25 460.25 460.50 0.1M
2025-04-28 477.00 478.75 469.50 475.50 0.2M
2025-04-25 477.00 480.75 476.75 478.75 0.1M
2025-04-24 472.25 478.50 472.25 477.25 0.1M
2025-04-23 476.25 477.00 470.25 472.00 0.1M
2025-04-22 481.75 483.00 475.00 475.75 0.2M
2025-04-21 483.25 487.25 481.25 481.75 0.1M
2025-04-17 483.25 486.50 481.50 482.25 0.1M
2025-04-16 481.25 487.00 479.25 484.25 0.1M
2025-04-15 485.00 488.75 479.00 481.25 0.2M
2025-04-14 489.00 490.25 484.25 485.00 0.2M
2025-04-11 482.00 490.75 481.75 490.25 0.3M
2025-04-10 473.25 484.00 473.00 483.00 0.3M
2025-04-09 468.00 475.50 465.75 474.00 0.3M
2025-04-08 464.50 469.75 462.75 469.00 0.3M
2025-04-07 456.00 467.50 454.25 464.50 0.2M
2025-04-04 457.75 462.50 449.25 460.25 0.2M
2025-04-03 450.00 462.25 447.50 457.50 0.2M
2025-04-02 460.25 460.75 454.00 457.75 0.2M
2025-04-01 457.75 465.00 454.00 461.75 0.2M
2025-03-31 453.00 459.25 444.00 457.25 0.3M
2025-03-28 450.25 454.00 442.00 453.25 0.2M
2025-03-27 451.75 452.75 447.25 450.00 0.2M
2025-03-26 458.75 461.00 450.75 451.25 0.2M
2025-03-25 464.50 464.75 457.00 457.75 0.1M
2025-03-24 465.00 466.25 459.50 464.50 0.1M
2025-03-21 467.25 469.75 461.25 464.25 0.2M
2025-03-20 462.00 470.25 462.00 469.00 0.2M
2025-03-19 458.25 463.00 455.75 462.00 0.2M
2025-03-18 461.00 462.50 455.25 458.75 0.2M
2025-03-17 460.00 465.50 457.25 461.00 0.2M
2025-03-14 443.25 443.25 443.25 445.50 0.0M
2025-03-13 450.00 459.25 450.00 453.50 0.0M
2025-03-12 455.00 455.00 444.00 448.75 0.0M
2025-03-11 458.00 464.00 458.00 456.50 0.0M
2025-03-10 458.00 459.50 454.00 458.75 0.0M
2025-03-07 450.25 456.75 448.00 455.25 0.0M
2025-03-06 443.50 452.75 439.75 449.50 0.0M
2025-03-05 436.75 442.00 433.25 440.25 0.0M
2025-03-04 440.50 440.50 426.50 436.00 0.0M
2025-03-03 455.25 456.75 439.00 440.25 0.0M
2025-02-28 465.50 468.00 453.00 453.50 0.0M
2025-02-27 478.25 481.25 463.75 464.75 0.1M
2025-02-26 480.25 485.00 477.00 478.25 0.1M
2025-02-25 483.25 484.50 474.25 479.75 0.1M
2025-02-24 490.00 491.00 481.50 482.50 0.2M
2025-02-21 498.00 499.50 490.00 491.25 0.2M
2025-02-20 497.75 503.25 497.50 498.00 0.2M
2025-02-19 502.00 504.50 496.25 497.50 0.2M
2025-02-18 496.25 504.25 493.25 502.00 0.2M
2025-02-14 493.00 499.75 492.50 496.25 0.2M
2025-02-13 489.75 494.25 485.25 493.50 0.3M
2025-02-12 483.75 492.25 481.50 490.25 0.3M
2025-02-11 491.75 497.00 483.25 484.00 0.3M
2025-02-10 485.75 492.75 482.25 491.50 0.3M
2025-02-07 495.50 496.50 485.50 487.50 0.3M
2025-02-06 493.25 496.50 486.00 495.25 0.3M
2025-02-05 494.00 498.50 489.75 493.25 0.2M
2025-02-04 488.00 497.25 487.25 494.50 0.3M
2025-02-03 476.75 491.00 472.50 488.75 0.3M
2025-01-31 488.25 488.75 479.25 482.00 0.3M
2025-01-30 496.25 497.00 490.00 490.25 0.2M
2025-01-29 485.00 497.50 485.00 497.00 0.3M
2025-01-28 482.25 489.25 481.00 485.25 0.2M
2025-01-27 484.50 484.75 477.75 482.00 0.2M
2025-01-24 487.00 489.50 483.50 486.50 0.2M
2025-01-23 484.25 494.50 480.50 489.75 0.3M
2025-01-22 489.50 492.25 482.50 484.25 0.3M
2025-01-21 484.25 490.50 482.50 490.00 0.3M
2025-01-17 474.00 485.00 474.00 484.25 0.3M
2025-01-16 478.75 479.00 473.25 474.50 0.2M
2025-01-15 474.25 479.50 474.00 478.75 0.2M
2025-01-14 475.50 479.75 473.50 474.50 0.3M
2025-01-13 469.75 477.00 469.25 476.50 0.4M
2025-01-10 456.00 472.50 455.75 470.50 0.5M
2025-01-09 454.00 457.25 453.50 456.00 0.2M
2025-01-08 457.75 459.25 453.50 454.00 0.2M
2025-01-07 456.00 458.50 453.00 458.00 0.2M
2025-01-06 451.50 460.25 451.50 457.75 0.2M
2025-01-03 459.50 459.75 449.25 450.75 0.2M
2025-01-02 457.25 459.75 456.25 459.50 0.2M