ICE US Cotton #2

🏛️ アメリカ →
63.95
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 80.81 81.75 80.44 81.00 0.0M
2023-12-28 80.48 81.30 80.19 80.95 0.0M
2023-12-27 80.00 80.76 79.51 80.53 0.0M
2023-12-26 79.76 80.50 79.62 80.05 0.0M
2023-12-22 79.26 80.89 79.25 79.76 0.0M
2023-12-21 79.50 79.85 78.31 79.13 0.0M
2023-12-20 79.46 80.59 79.01 79.21 0.0M
2023-12-19 79.18 79.87 78.86 79.46 0.0M
2023-12-18 80.00 80.12 79.05 79.10 0.0M
2023-12-15 80.81 81.50 79.83 79.93 0.0M
2023-12-14 81.18 82.28 80.70 80.81 0.0M
2023-12-13 81.05 81.71 80.78 81.18 0.0M
2023-12-12 81.98 82.36 80.60 81.05 0.0M
2023-12-11 81.46 82.50 81.39 82.00 0.0M
2023-12-08 82.73 83.13 81.12 81.44 0.0M
2023-12-07 79.61 82.75 79.52 82.59 0.0M
2023-12-06 79.74 79.74 79.74 78.75 0.0M
2023-12-05 78.68 78.68 78.68 78.68 0.0M
2023-12-04 78.42 78.42 78.25 77.68 0.0M
2023-12-01 76.00 79.48 76.00 78.42 0.0M
2023-11-30 79.77 79.77 79.07 79.40 0.0M
2023-11-29 78.82 78.82 78.82 78.59 0.0M
2023-11-28 78.79 78.79 78.79 78.60 0.0M
2023-11-27 80.42 80.42 80.42 78.59 0.0M
2023-11-24 79.58 80.68 78.27 80.39 0.0M
2023-11-22 77.60 79.75 77.55 79.58 0.0M
2023-11-21 77.75 77.75 76.68 77.34 0.0M
2023-11-20 78.60 79.12 77.02 77.97 0.0M
2023-11-17 78.62 79.41 78.23 78.92 0.0M
2023-11-16 78.23 79.49 77.91 78.68 0.0M
2023-11-15 78.54 79.19 78.04 78.41 0.0M
2023-11-14 77.48 79.88 77.31 78.68 0.0M
2023-11-13 77.30 78.00 76.82 77.48 0.0M
2023-11-10 76.28 77.75 75.53 77.32 0.0M
2023-11-09 75.00 77.29 74.90 76.52 0.0M
2023-11-08 76.50 76.92 74.77 74.89 0.0M
2023-11-07 77.95 78.16 76.25 76.48 0.0M
2023-11-06 79.42 79.97 77.86 78.00 0.0M
2023-11-03 79.80 80.50 79.20 79.62 0.0M
2023-11-02 79.55 80.82 79.48 79.80 0.0M
2023-11-01 81.38 81.38 79.30 79.44 0.0M
2023-10-31 82.95 83.10 81.15 81.22 0.0M
2023-10-30 84.38 85.25 82.79 82.91 0.0M
2023-10-27 84.78 85.44 83.83 84.38 0.0M
2023-10-26 83.76 85.20 83.51 84.59 0.0M
2023-10-25 82.78 84.16 82.73 83.81 0.0M
2023-10-24 83.73 84.44 82.57 82.93 0.0M
2023-10-23 82.29 84.90 81.68 83.73 0.0M
2023-10-20 84.11 84.13 81.51 82.40 0.0M
2023-10-19 84.18 84.39 82.41 84.27 0.0M
2023-10-18 83.31 84.50 82.01 84.24 0.0M
2023-10-17 85.15 85.15 82.97 83.23 0.0M
2023-10-16 86.20 86.23 84.58 85.15 0.0M
2023-10-13 85.10 86.49 84.73 86.06 0.0M
2023-10-12 85.01 85.70 84.14 84.92 0.0M
2023-10-11 85.50 86.15 84.38 85.05 0.0M
2023-10-10 87.10 87.37 85.36 85.45 0.0M
2023-10-09 86.67 86.67 86.67 86.67 0.0M
2023-10-06 86.85 86.85 86.85 86.85 0.0M
2023-10-05 86.25 86.25 86.25 86.25 0.0M
2023-10-04 86.72 86.72 86.72 86.72 0.0M
2023-10-03 87.14 87.14 87.14 87.14 0.0M
2023-10-02 87.46 87.46 87.46 87.46 0.0M
2023-09-29 90.75 90.75 85.21 86.86 0.0M
2023-09-28 89.20 89.20 89.20 88.73 0.0M
2023-09-27 88.40 88.40 88.40 88.40 0.0M
2023-09-26 88.18 88.18 88.18 88.18 0.0M
2023-09-25 86.42 86.42 86.42 86.42 0.0M
2023-09-22 84.87 84.87 84.87 84.04 0.0M
2023-09-21 85.00 85.02 84.70 84.87 0.0M
2023-09-20 85.73 85.73 85.35 85.37 0.0M
2023-09-19 86.53 86.53 86.53 86.06 0.0M
2023-09-18 85.78 85.97 85.78 85.54 0.0M
2023-09-15 86.75 86.75 85.20 85.39 0.0M
2023-09-14 86.40 86.40 86.06 86.47 0.0M
2023-09-13 86.71 86.71 85.06 85.67 0.0M
2023-09-12 87.41 87.65 86.21 87.49 0.0M
2023-09-11 86.25 87.45 86.13 86.97 0.0M
2023-09-08 83.61 84.80 83.61 84.41 0.0M
2023-09-07 85.57 85.57 83.41 83.62 0.0M
2023-09-06 87.00 87.00 86.00 86.00 0.0M
2023-09-05 88.64 88.64 86.79 88.00 0.0M
2023-09-01 88.79 90.14 88.40 89.61 0.0M
2023-08-31 87.95 88.55 87.81 88.10 0.0M
2023-08-30 87.84 88.30 87.18 88.28 0.0M
2023-08-29 86.40 86.82 86.40 87.09 0.0M
2023-08-28 87.06 87.10 87.06 87.07 0.0M
2023-08-25 86.05 87.68 86.05 87.51 0.0M
2023-08-24 86.77 86.94 85.99 86.09 0.0M
2023-08-23 86.08 86.24 84.93 86.21 0.0M
2023-08-22 84.90 84.90 84.61 84.99 0.0M
2023-08-21 85.54 85.57 85.54 84.46 0.0M
2023-08-18 85.15 85.16 84.53 84.32 0.0M
2023-08-17 85.10 85.10 84.78 84.36 0.0M
2023-08-16 86.07 86.07 85.27 85.32 0.0M
2023-08-15 86.58 86.58 85.84 86.20 0.0M
2023-08-14 88.60 88.60 86.69 87.65 0.0M
2023-08-11 87.31 90.16 87.04 89.29 0.0M
2023-08-10 86.67 87.68 86.67 87.29 0.0M
2023-08-09 85.43 85.43 85.43 86.11 0.0M
2023-08-08 85.50 86.18 85.26 86.20 0.0M
2023-08-07 86.38 86.38 86.38 86.38 0.0M
2023-08-04 85.00 86.05 85.00 85.27 0.0M
2023-08-03 84.94 85.25 83.85 85.28 0.0M
2023-08-02 85.83 85.87 84.80 85.08 0.0M
2023-08-01 86.60 86.68 85.95 86.87 0.0M
2023-07-31 85.04 87.20 84.50 85.44 0.0M
2023-07-28 87.82 87.85 85.02 85.06 0.0M
2023-07-27 89.76 89.76 86.23 86.62 0.0M
2023-07-26 88.24 90.33 87.90 89.98 0.0M
2023-07-25 86.18 88.68 86.05 88.55 0.0M
2023-07-24 84.76 85.80 84.76 85.58 0.0M
2023-07-21 86.88 86.90 84.25 85.08 0.0M
2023-07-20 86.32 86.32 85.93 85.93 0.0M
2023-07-19 84.20 86.07 84.20 85.62 0.0M
2023-07-18 83.90 84.50 83.45 83.78 0.0M
2023-07-17 82.27 83.29 82.27 83.49 0.0M
2023-07-14 82.48 85.24 82.16 82.66 0.0M
2023-07-13 82.33 82.66 82.11 82.79 0.0M
2023-07-12 83.53 83.97 82.26 82.51 0.0M
2023-07-11 82.88 82.95 81.83 82.95 0.0M
2023-07-10 80.76 80.76 80.42 79.95 0.0M
2023-07-07 81.50 81.50 81.50 81.20 0.0M
2023-07-06 82.88 82.88 82.88 82.88 0.0M
2023-07-05 84.00 84.00 84.00 82.45 0.0M
2023-07-03 83.29 83.30 83.29 83.43 0.0M
2023-06-30 82.84 82.84 82.84 82.84 0.0M
2023-06-29 81.25 81.25 81.25 81.25 0.0M
2023-06-28 80.12 80.12 80.12 80.12 0.0M
2023-06-27 79.56 79.63 79.56 77.64 0.0M
2023-06-26 80.85 80.85 80.55 77.07 0.0M
2023-06-23 79.60 79.71 76.91 78.06 0.0M
2023-06-22 79.10 79.94 78.00 79.29 0.0M
2023-06-21 80.66 80.92 79.20 79.31 0.0M
2023-06-20 81.65 81.78 80.51 80.66 0.0M
2023-06-16 80.53 81.98 80.53 81.46 0.0M
2023-06-15 82.05 82.06 80.50 80.64 0.0M
2023-06-14 82.72 82.90 81.70 81.79 0.0M
2023-06-13 83.53 84.27 82.60 82.72 0.0M
2023-06-12 84.10 84.10 83.08 83.49 0.0M
2023-06-09 84.31 84.63 83.77 84.04 0.0M
2023-06-08 85.00 86.96 84.11 84.31 0.0M
2023-06-07 85.33 85.50 84.06 85.01 0.0M
2023-06-06 84.69 85.71 84.48 85.34 0.0M
2023-06-05 85.99 86.45 84.38 84.79 0.0M
2023-06-02 86.42 87.16 85.50 86.05 0.0M
2023-06-01 83.77 86.89 83.55 86.42 0.0M
2023-05-31 84.49 84.49 82.56 83.48 0.0M
2023-05-30 83.64 86.54 82.76 83.99 0.0M
2023-05-26 80.11 83.74 80.11 83.35 0.0M
2023-05-25 81.71 82.78 79.86 80.12 0.0M
2023-05-24 84.35 84.40 81.40 81.72 0.0M
2023-05-23 85.32 85.66 83.86 84.35 0.0M
2023-05-22 86.72 87.25 84.61 85.32 0.0M
2023-05-19 86.30 87.98 86.13 86.72 0.0M
2023-05-18 86.50 87.16 85.62 86.66 0.0M
2023-05-17 83.20 87.00 82.84 86.94 0.0M
2023-05-16 82.35 83.97 81.50 83.38 0.0M
2023-05-15 80.54 83.24 80.53 82.37 0.0M
2023-05-12 79.60 81.76 79.60 80.53 0.0M
2023-05-11 80.73 81.24 79.52 79.62 0.0M
2023-05-10 80.96 81.60 80.20 80.76 0.0M
2023-05-09 83.18 83.18 80.40 80.99 0.0M
2023-05-08 81.53 81.53 81.53 81.53 0.0M
2023-05-05 83.50 83.50 83.50 82.13 0.0M
2023-05-04 79.99 79.99 79.99 79.99 0.0M
2023-05-03 76.99 76.99 76.99 76.99 0.0M
2023-05-02 78.60 78.60 78.60 78.60 0.0M
2023-05-01 79.54 79.54 79.54 79.54 0.0M
2023-04-28 80.82 80.82 80.82 79.03 0.0M
2023-04-27 78.63 78.63 78.63 78.63 0.0M
2023-04-26 76.51 76.51 76.51 76.51 0.0M
2023-04-25 76.22 76.22 76.22 77.00 0.0M
2023-04-24 80.96 81.45 79.65 78.98 0.0M
2023-04-21 79.19 79.97 78.42 78.41 0.0M
2023-04-20 83.12 83.25 79.24 79.24 0.0M
2023-04-19 84.50 84.93 83.10 83.24 0.0M
2023-04-18 83.30 84.93 83.20 84.55 0.0M
2023-04-17 82.89 83.96 82.65 83.30 0.0M
2023-04-14 83.32 83.77 82.76 82.86 0.0M
2023-04-13 82.50 83.81 82.25 83.35 0.0M
2023-04-12 82.69 83.17 82.04 82.45 0.0M
2023-04-11 82.33 83.07 81.90 82.75 0.0M
2023-04-10 83.00 83.63 82.33 82.45 0.0M
2023-04-06 81.45 83.43 81.20 83.20 0.0M
2023-04-05 81.00 81.97 80.51 81.07 0.0M
2023-04-04 82.38 83.00 80.22 81.05 0.0M
2023-04-03 83.38 83.64 81.88 82.38 0.0M
2023-03-31 83.64 83.69 82.26 82.78 0.0M
2023-03-30 82.68 83.95 82.05 83.50 0.0M
2023-03-29 82.52 83.42 81.31 82.76 0.0M
2023-03-28 79.66 82.52 79.66 82.52 0.0M
2023-03-27 76.84 79.54 76.55 79.52 0.0M
2023-03-24 77.54 77.86 75.70 76.54 0.0M
2023-03-23 78.20 79.47 77.15 77.58 0.0M
2023-03-22 78.01 79.80 77.78 78.28 0.0M
2023-03-21 77.30 79.16 77.22 77.85 0.0M
2023-03-20 77.60 79.49 76.68 77.22 0.0M
2023-03-17 79.10 79.32 76.86 77.83 0.0M
2023-03-16 79.25 79.87 77.55 79.16 0.0M
2023-03-15 81.30 81.73 78.22 79.11 0.0M
2023-03-14 80.60 82.49 80.30 81.37 0.0M
2023-03-13 78.69 81.18 77.95 81.18 0.0M
2023-03-10 82.20 82.25 78.18 78.18 0.0M
2023-03-09 82.21 82.21 82.21 82.30 0.0M
2023-03-08 82.74 82.74 82.74 82.74 0.0M
2023-03-07 83.12 83.12 83.12 82.89 0.0M
2023-03-06 84.86 84.86 84.86 84.86 0.0M
2023-03-03 84.30 84.30 84.30 84.37 0.0M
2023-03-02 82.85 82.85 82.85 82.85 0.0M
2023-03-01 84.57 84.57 84.57 84.57 0.0M
2023-02-28 84.75 84.75 83.75 84.19 0.0M
2023-02-27 85.00 85.00 85.00 85.00 0.0M
2023-02-24 82.00 82.60 82.00 85.13 0.0M
2023-02-23 83.06 83.06 82.00 82.41 0.0M
2023-02-22 81.87 82.78 81.87 82.25 0.0M
2023-02-21 80.36 83.50 79.80 80.92 0.0M
2023-02-17 81.25 81.75 80.00 80.25 0.0M
2023-02-16 82.50 83.79 81.00 81.25 0.0M
2023-02-15 85.25 85.50 82.03 82.55 0.0M
2023-02-14 85.50 85.90 84.40 85.40 0.0M
2023-02-13 85.15 86.73 84.53 85.64 0.0M
2023-02-10 85.30 85.65 84.26 85.27 0.0M
2023-02-09 85.32 86.30 85.10 85.50 0.0M
2023-02-08 85.61 85.89 84.14 85.37 0.0M
2023-02-07 83.27 86.99 83.27 85.63 0.0M
2023-02-06 85.13 85.60 83.07 83.27 0.0M
2023-02-03 86.15 86.45 85.05 85.43 0.0M
2023-02-02 85.80 87.29 85.43 86.39 0.0M
2023-02-01 86.01 87.00 85.30 85.61 0.0M
2023-01-31 85.30 86.85 85.01 86.22 0.0M
2023-01-30 87.25 87.40 84.50 85.10 0.0M
2023-01-27 87.35 87.56 86.11 86.89 0.0M
2023-01-26 86.80 88.88 86.63 87.50 0.0M
2023-01-25 86.16 87.50 85.12 86.66 0.0M
2023-01-24 87.32 87.32 85.63 86.24 0.0M
2023-01-23 86.70 88.68 85.80 87.39 0.0M
2023-01-20 83.58 86.79 83.57 86.70 0.0M
2023-01-19 84.80 85.64 83.23 83.39 0.0M
2023-01-18 82.86 86.30 82.86 84.81 0.0M
2023-01-17 82.40 83.22 81.97 82.82 0.0M
2023-01-13 82.00 83.40 81.65 82.29 0.0M
2023-01-12 84.40 84.87 81.85 82.04 0.0M
2023-01-11 84.61 85.84 83.40 84.26 0.0M
2023-01-10 86.00 86.15 84.30 84.76 0.0M
2023-01-09 85.67 87.97 84.58 86.22 0.0M
2023-01-06 82.58 86.10 82.11 85.68 0.0M
2023-01-05 80.51 83.73 80.50 82.58 0.0M
2023-01-04 83.17 84.25 80.37 80.44 0.0M
2023-01-03 83.37 85.85 82.80 83.14 0.0M