ICE MSCI USA Climate Change NTR Futures -

🏛️ アメリカ →
5,121.10
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 3,455.40 3,455.40 3,455.40 3,455.40 0.0M
2023-12-28 3,470.60 3,470.60 3,470.60 3,470.60 0.0M
2023-12-27 3,471.00 3,471.00 3,471.00 3,471.00 0.0M
2023-12-26 3,462.40 3,462.40 3,462.40 3,462.40 0.0M
2023-12-22 3,447.10 3,447.10 3,447.10 3,447.10 0.0M
2023-12-21 3,444.10 3,444.10 3,444.10 3,444.10 0.0M
2023-12-20 3,402.40 3,402.40 3,402.40 3,402.40 0.0M
2023-12-19 3,459.60 3,459.60 3,459.60 3,459.60 0.0M
2023-12-18 3,438.00 3,438.00 3,438.00 3,438.00 0.0M
2023-12-15 3,377.45 3,377.45 3,377.45 3,377.45 0.0M
2023-12-14 3,373.60 3,373.60 3,373.60 3,373.60 0.0M
2023-12-13 3,357.40 3,357.40 3,357.40 3,357.40 0.0M
2023-12-12 3,311.50 3,311.50 3,311.50 3,311.50 0.0M
2023-12-11 3,297.00 3,297.00 3,297.00 3,297.00 0.0M
2023-12-08 3,284.60 3,284.60 3,284.60 3,284.60 0.0M
2023-12-07 3,271.00 3,271.00 3,271.00 3,271.00 0.0M
2023-12-06 3,240.90 3,240.90 3,240.90 3,240.90 0.0M
2023-12-05 3,256.10 3,256.10 3,256.10 3,256.10 0.0M
2023-12-04 3,254.10 3,254.10 3,254.10 3,254.10 0.0M
2023-12-01 3,275.00 3,275.00 3,275.00 3,275.00 0.0M
2023-11-30 3,254.40 3,254.40 3,254.40 3,254.40 0.0M
2023-11-29 3,248.30 3,248.30 3,248.30 3,248.30 0.0M
2023-11-28 3,244.00 3,244.00 3,244.00 3,244.00 0.0M
2023-11-27 3,238.40 3,238.40 3,238.40 3,238.40 0.0M
2023-11-24 3,243.70 3,243.70 3,243.70 3,243.70 0.0M
2023-11-23 3,243.60 3,243.60 3,243.60 3,243.60 0.0M
2023-11-22 3,243.60 3,243.60 3,243.60 3,243.60 0.0M
2023-11-21 3,238.90 3,238.90 3,238.90 3,238.90 0.0M
2023-11-20 3,244.80 3,244.80 3,244.80 3,244.80 0.0M
2023-11-17 3,216.90 3,216.90 3,216.90 3,216.90 0.0M
2023-11-16 3,213.40 3,213.40 3,213.40 3,213.40 0.0M
2023-11-15 3,212.80 3,212.80 3,212.80 3,212.80 0.0M
2023-11-14 3,206.50 3,206.50 3,206.50 3,206.50 0.0M
2023-11-13 3,133.50 3,133.50 3,133.50 3,133.50 0.0M
2023-11-10 3,131.80 3,131.80 3,131.80 3,131.80 0.0M
2023-11-09 3,080.60 3,080.60 3,080.60 3,080.60 0.0M
2023-11-08 3,114.40 3,114.40 3,114.40 3,114.40 0.0M
2023-11-07 3,108.30 3,108.30 3,108.30 3,108.30 0.0M
2023-11-06 3,091.50 3,091.50 3,091.50 3,091.50 0.0M
2023-11-03 3,086.00 3,086.00 3,086.00 3,086.00 0.0M
2023-11-02 3,048.40 3,048.40 3,048.40 3,048.40 0.0M
2023-11-01 2,986.20 2,986.20 2,986.20 2,986.20 0.0M
2023-10-31 2,950.60 2,950.60 2,950.60 2,950.60 0.0M
2023-10-30 2,928.80 2,928.80 2,928.80 2,928.80 0.0M
2023-10-27 2,904.00 2,904.00 2,904.00 2,904.00 0.0M
2023-10-26 2,911.20 2,911.20 2,911.20 2,911.20 0.0M
2023-10-25 2,949.00 2,949.00 2,949.00 2,949.00 0.0M
2023-10-24 3,009.40 3,009.40 3,009.40 3,009.40 0.0M
2023-10-23 2,983.50 2,983.50 2,983.50 2,983.50 0.0M
2023-10-20 2,983.80 2,983.80 2,983.80 2,983.80 0.0M
2023-10-19 3,027.80 3,027.80 3,027.80 3,027.80 0.0M
2023-10-18 3,068.20 3,068.20 3,068.20 3,068.20 0.0M
2023-10-17 3,126.20 3,126.20 3,126.20 3,126.20 0.0M
2023-10-16 3,135.10 3,135.10 3,135.10 3,135.10 0.0M
2023-10-13 3,099.40 3,099.40 3,099.40 3,099.40 0.0M
2023-10-12 3,129.30 3,129.30 3,129.30 3,129.30 0.0M
2023-10-11 3,149.40 3,149.40 3,149.40 3,149.40 0.0M
2023-10-10 3,131.60 3,131.60 3,131.60 3,131.60 0.0M
2023-10-09 3,113.00 3,113.00 3,113.00 3,113.00 0.0M
2023-10-06 3,104.20 3,104.20 3,104.20 3,104.20 0.0M
2023-10-05 3,064.50 3,064.50 3,064.50 3,064.50 0.0M
2023-10-04 3,062.80 3,062.80 3,062.80 3,062.80 0.0M
2023-10-03 3,024.60 3,024.60 3,024.60 3,024.60 0.0M
2023-10-02 3,075.90 3,075.90 3,075.90 3,075.90 0.0M
2023-09-29 3,069.60 3,069.60 3,069.60 3,069.60 0.0M
2023-09-28 3,070.90 3,070.90 3,070.90 3,070.90 0.0M
2023-09-27 3,045.60 3,045.60 3,045.60 3,045.60 0.0M
2023-09-26 3,047.70 3,047.70 3,047.70 3,047.70 0.0M
2023-09-25 3,094.30 3,094.30 3,094.30 3,094.30 0.0M
2023-09-22 3,082.20 3,082.20 3,082.20 3,082.20 0.0M
2023-09-21 3,093.10 3,093.10 3,093.10 3,093.10 0.0M
2023-09-20 3,153.50 3,153.50 3,153.50 3,153.50 0.0M
2023-09-19 3,186.40 3,186.40 3,186.40 3,186.40 0.0M
2023-09-18 3,193.80 3,193.80 3,193.80 3,193.80 0.0M
2023-09-15 3,159.87 3,159.87 3,159.87 3,159.87 0.0M
2023-09-14 3,202.80 3,202.80 3,202.80 3,202.80 0.0M
2023-09-13 3,178.70 3,178.70 3,178.70 3,178.70 0.0M
2023-09-12 3,171.10 3,171.10 3,171.10 3,171.10 0.0M
2023-09-11 3,198.50 3,198.50 3,198.50 3,198.50 0.0M
2023-09-08 3,164.40 3,164.40 3,164.40 3,164.40 0.0M
2023-09-07 3,166.80 3,166.80 3,166.80 3,166.80 0.0M
2023-09-06 3,176.20 3,176.20 3,176.20 3,176.20 0.0M
2023-09-05 3,202.60 3,202.60 3,202.60 3,202.60 0.0M
2023-09-04 3,210.10 3,210.10 3,210.10 3,210.10 0.0M
2023-09-01 3,210.10 3,210.10 3,210.10 3,210.10 0.0M
2023-08-31 3,215.30 3,215.30 3,215.30 3,215.30 0.0M
2023-08-30 3,215.70 3,215.70 3,215.70 3,215.70 0.0M
2023-08-29 3,203.50 3,203.50 3,203.50 3,203.50 0.0M
2023-08-28 3,142.30 3,142.30 3,142.30 3,142.30 0.0M
2023-08-25 3,123.60 3,123.60 3,123.60 3,123.60 0.0M
2023-08-24 3,102.40 3,102.40 3,102.40 3,102.40 0.0M
2023-08-23 3,148.60 3,148.60 3,148.60 3,148.60 0.0M
2023-08-22 3,107.60 3,107.60 3,107.60 3,107.60 0.0M
2023-08-21 3,118.80 3,118.80 3,118.80 3,118.80 0.0M
2023-08-18 3,078.60 3,078.60 3,078.60 3,078.60 0.0M
2023-08-17 3,082.50 3,082.50 3,082.50 3,082.50 0.0M
2023-08-16 3,110.10 3,110.10 3,110.10 3,110.10 0.0M
2023-08-15 3,141.00 3,141.00 3,141.00 3,141.00 0.0M
2023-08-14 3,175.30 3,175.30 3,175.30 3,175.30 0.0M
2023-08-11 3,148.40 3,148.40 3,148.40 3,148.40 0.0M
2023-08-10 3,160.20 3,160.20 3,160.20 3,160.20 0.0M
2023-08-09 3,156.80 3,156.80 3,156.80 3,156.80 0.0M
2023-08-08 3,191.50 3,191.50 3,191.50 3,191.50 0.0M
2023-08-07 3,208.50 3,208.50 3,208.50 3,208.50 0.0M
2023-08-04 3,180.20 3,180.20 3,180.20 3,180.20 0.0M
2023-08-03 3,193.80 3,193.80 3,193.80 3,193.80 0.0M
2023-08-02 3,198.60 3,198.60 3,198.60 3,198.60 0.0M
2023-08-01 3,254.80 3,254.80 3,254.80 3,254.80 0.0M
2023-07-31 3,267.80 3,267.80 3,267.80 3,267.80 0.0M
2023-07-28 3,266.30 3,266.30 3,266.30 3,266.30 0.0M
2023-07-27 3,227.10 3,227.10 3,227.10 3,227.10 0.0M
2023-07-26 3,251.20 3,251.20 3,251.20 3,251.20 0.0M
2023-07-25 3,254.30 3,254.30 3,254.30 3,254.30 0.0M
2023-07-24 3,246.80 3,246.80 3,246.80 3,246.80 0.0M
2023-07-21 3,233.80 3,233.80 3,233.80 3,233.80 0.0M
2023-07-20 3,234.60 3,234.60 3,234.60 3,234.60 0.0M
2023-07-19 3,283.30 3,283.30 3,283.30 3,283.30 0.0M
2023-07-18 3,276.50 3,276.50 3,276.50 3,276.50 0.0M
2023-07-17 3,253.20 3,253.20 3,253.20 3,253.20 0.0M
2023-07-14 3,232.50 3,232.50 3,232.50 3,232.50 0.0M
2023-07-13 3,232.30 3,232.30 3,232.30 3,232.30 0.0M
2023-07-12 3,195.60 3,195.60 3,195.60 3,195.60 0.0M
2023-07-11 3,168.70 3,168.70 3,168.70 3,168.70 0.0M
2023-07-10 3,148.50 3,148.50 3,148.50 3,148.50 0.0M
2023-07-07 3,141.10 3,141.10 3,141.10 3,141.10 0.0M
2023-07-06 3,150.90 3,150.90 3,150.90 3,150.90 0.0M
2023-07-05 3,181.20 3,181.20 3,181.20 3,181.20 0.0M
2023-07-04 3,186.20 3,186.20 3,186.20 3,186.20 0.0M
2023-07-03 3,186.20 3,186.20 3,186.20 3,186.20 0.0M
2023-06-30 3,175.10 3,175.10 3,175.10 3,175.10 0.0M
2023-06-29 3,133.30 3,133.30 3,133.30 3,133.30 0.0M
2023-06-28 3,121.70 3,121.70 3,121.70 3,121.70 0.0M
2023-06-27 3,121.70 3,121.70 3,121.70 3,121.70 0.0M
2023-06-26 3,079.60 3,079.60 3,079.60 3,079.60 0.0M
2023-06-23 3,109.40 3,109.40 3,109.40 3,109.40 0.0M
2023-06-22 3,139.20 3,139.20 3,139.20 3,139.20 0.0M
2023-06-21 3,124.90 3,124.90 3,124.90 3,124.90 0.0M
2023-06-20 3,158.60 3,158.60 3,158.60 3,158.60 0.0M
2023-06-19 3,161.80 3,161.80 3,161.80 3,161.80 0.0M
2023-06-16 3,120.78 3,120.78 3,120.78 3,120.78 0.0M
2023-06-15 3,130.50 3,130.50 3,130.50 3,130.50 0.0M
2023-06-14 3,097.50 3,097.50 3,097.50 3,097.50 0.0M
2023-06-13 3,086.50 3,086.50 3,086.50 3,086.50 0.0M
2023-06-12 3,058.30 3,058.30 3,058.30 3,058.30 0.0M
2023-06-09 3,020.80 3,020.80 3,020.80 3,020.80 0.0M
2023-06-08 3,011.10 3,011.10 3,011.10 3,011.10 0.0M
2023-06-07 2,984.00 2,984.00 2,984.00 2,984.00 0.0M
2023-06-06 3,004.60 3,004.60 3,004.60 3,004.60 0.0M
2023-06-05 2,998.20 2,998.20 2,998.20 2,998.20 0.0M
2023-06-02 3,003.10 3,003.10 3,003.10 3,003.10 0.0M
2023-06-01 2,965.00 2,965.00 2,965.00 2,965.00 0.0M
2023-05-31 2,933.20 2,933.20 2,933.20 2,933.20 0.0M
2023-05-30 2,954.30 2,954.30 2,954.30 2,954.30 0.0M
2023-05-29 2,944.40 2,944.40 2,944.40 2,944.40 0.0M
2023-05-26 2,944.40 2,944.40 2,944.40 2,944.40 0.0M
2023-05-25 2,895.70 2,895.70 2,895.70 2,895.70 0.0M
2023-05-24 2,837.60 2,837.60 2,837.60 2,837.60 0.0M
2023-05-23 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2023-05-22 2,897.60 2,897.60 2,897.60 2,897.60 0.0M
2023-05-19 2,891.40 2,891.40 2,891.40 2,891.40 0.0M
2023-05-18 2,897.50 2,897.50 2,897.50 2,897.50 0.0M
2023-05-17 2,862.20 2,862.20 2,862.20 2,862.20 0.0M
2023-05-16 2,823.20 2,823.20 2,823.20 2,823.20 0.0M
2023-05-15 2,837.00 2,837.00 2,837.00 2,837.00 0.0M
2023-05-12 2,826.40 2,826.40 2,826.40 2,826.40 0.0M
2023-05-11 2,833.20 2,833.20 2,833.20 2,833.20 0.0M
2023-05-10 2,835.60 2,835.60 2,835.60 2,835.60 0.0M
2023-05-09 2,818.70 2,818.70 2,818.70 2,818.70 0.0M
2023-05-08 2,836.10 2,836.10 2,836.10 2,836.10 0.0M
2023-05-05 2,831.90 2,831.90 2,831.90 2,831.90 0.0M
2023-05-04 2,778.00 2,778.00 2,778.00 2,778.00 0.0M
2023-05-03 2,795.30 2,795.30 2,795.30 2,795.30 0.0M
2023-05-02 2,811.50 2,811.50 2,811.50 2,811.50 0.0M
2023-05-01 2,842.30 2,842.30 2,842.30 2,842.30 0.0M
2023-04-28 2,840.30 2,840.30 2,840.30 2,840.30 0.0M
2023-04-27 2,816.30 2,816.30 2,816.30 2,816.30 0.0M
2023-04-26 2,760.50 2,760.50 2,760.50 2,760.50 0.0M
2023-04-25 2,770.90 2,770.90 2,770.90 2,770.90 0.0M
2023-04-24 2,819.30 2,819.30 2,819.30 2,819.30 0.0M
2023-04-21 2,823.70 2,823.70 2,823.70 2,823.70 0.0M
2023-04-20 2,817.90 2,817.90 2,817.90 2,817.90 0.0M
2023-04-19 2,846.40 2,846.40 2,846.40 2,846.40 0.0M
2023-04-18 2,848.20 2,848.20 2,848.20 2,848.20 0.0M
2023-04-17 2,847.70 2,847.70 2,847.70 2,847.70 0.0M
2023-04-14 2,833.70 2,833.70 2,833.70 2,833.70 0.0M
2023-04-13 2,839.50 2,839.50 2,839.50 2,839.50 0.0M
2023-04-12 2,800.40 2,800.40 2,800.40 2,800.40 0.0M
2023-04-11 2,819.10 2,819.10 2,819.10 2,819.10 0.0M
2023-04-10 2,821.50 2,821.50 2,821.50 2,821.50 0.0M
2023-04-06 2,818.20 2,818.20 2,818.20 2,818.20 0.0M
2023-04-05 2,806.90 2,806.90 2,806.90 2,806.90 0.0M
2023-04-04 2,824.80 2,824.80 2,824.80 2,824.80 0.0M
2023-04-03 2,841.20 2,841.20 2,841.20 2,841.20 0.0M
2023-03-31 2,798.20 2,798.20 2,798.20 2,798.20 0.0M
2023-03-30 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2023-03-29 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2023-03-28 2,745.60 2,745.60 2,745.60 2,745.60 0.0M
2023-03-27 2,745.90 2,745.90 2,745.90 2,745.90 0.0M
2023-03-24 2,746.70 2,746.70 2,746.70 2,746.70 0.0M
2023-03-23 2,739.90 2,739.90 2,739.90 2,739.90 0.0M
2023-03-22 2,723.10 2,723.10 2,723.10 2,723.10 0.0M
2023-03-21 2,767.80 2,767.80 2,767.80 2,767.80 0.0M
2023-03-20 2,725.70 2,725.70 2,725.70 2,725.70 0.0M
2023-03-17 2,673.05 2,673.05 2,673.05 2,673.05 0.0M
2023-03-16 2,702.70 2,702.70 2,702.70 2,702.70 0.0M
2023-03-15 2,649.30 2,649.30 2,649.30 2,649.30 0.0M
2023-03-14 2,660.50 2,660.50 2,660.50 2,660.50 0.0M
2023-03-13 2,608.90 2,608.90 2,608.90 2,608.90 0.0M
2023-03-10 2,608.80 2,608.80 2,608.80 2,608.80 0.0M
2023-03-09 2,648.80 2,648.80 2,648.80 2,648.80 0.0M
2023-03-08 2,704.80 2,704.80 2,704.80 2,704.80 0.0M
2023-03-07 2,699.70 2,699.70 2,699.70 2,699.70 0.0M
2023-03-06 2,742.10 2,742.10 2,742.10 2,742.10 0.0M
2023-03-03 2,746.90 2,746.90 2,746.90 2,746.90 0.0M
2023-03-02 2,699.90 2,699.90 2,699.90 2,699.90 0.0M
2023-03-01 2,683.90 2,683.90 2,683.90 2,683.90 0.0M
2023-02-28 2,702.10 2,702.10 2,702.10 2,702.10 0.0M
2023-02-27 2,709.20 2,709.20 2,709.20 2,709.20 0.0M
2023-02-24 2,695.80 2,695.80 2,695.80 2,695.80 0.0M
2023-02-23 2,730.70 2,730.70 2,730.70 2,730.70 0.0M
2023-02-22 2,704.00 2,704.00 2,704.00 2,704.00 0.0M
2023-02-21 2,704.40 2,704.40 2,704.40 2,704.40 0.0M
2023-02-20 2,769.30 2,769.30 2,769.30 2,769.30 0.0M
2023-02-17 2,769.30 2,769.30 2,769.30 2,769.30 0.0M
2023-02-16 2,774.20 2,774.20 2,774.20 2,774.20 0.0M
2023-02-15 2,822.40 2,822.40 2,822.40 2,822.40 0.0M
2023-02-14 2,808.10 2,808.10 2,808.10 2,808.10 0.0M
2023-02-13 2,795.30 2,795.30 2,795.30 2,795.30 0.0M
2023-02-10 2,762.20 2,762.20 2,762.20 2,762.20 0.0M
2023-02-09 2,774.00 2,774.00 2,774.00 2,774.00 0.0M
2023-02-08 2,795.10 2,795.10 2,795.10 2,795.10 0.0M
2023-02-07 2,821.80 2,821.80 2,821.80 2,821.80 0.0M
2023-02-06 2,785.50 2,785.50 2,785.50 2,785.50 0.0M
2023-02-03 2,803.70 2,803.70 2,803.70 2,803.70 0.0M
2023-02-02 2,837.10 2,837.10 2,837.10 2,837.10 0.0M
2023-02-01 2,783.70 2,783.70 2,783.70 2,783.70 0.0M
2023-01-31 2,739.30 2,739.30 2,739.30 2,739.30 0.0M
2023-01-30 2,694.70 2,694.70 2,694.70 2,694.70 0.0M
2023-01-27 2,740.30 2,740.30 2,740.30 2,740.30 0.0M
2023-01-26 2,720.40 2,720.40 2,720.40 2,720.40 0.0M
2023-01-25 2,683.80 2,683.80 2,683.80 2,683.80 0.0M
2023-01-24 2,684.40 2,684.40 2,684.40 2,684.40 0.0M
2023-01-23 2,689.10 2,689.10 2,689.10 2,689.10 0.0M
2023-01-20 2,645.10 2,645.10 2,645.10 2,645.10 0.0M
2023-01-19 2,588.80 2,588.80 2,588.80 2,588.80 0.0M
2023-01-18 2,615.90 2,615.90 2,615.90 2,615.90 0.0M
2023-01-17 2,657.20 2,657.20 2,657.20 2,657.20 0.0M
2023-01-16 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2023-01-13 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2023-01-12 2,642.00 2,642.00 2,642.00 2,642.00 0.0M
2023-01-11 2,631.50 2,631.50 2,631.50 2,631.50 0.0M
2023-01-10 2,593.70 2,593.70 2,593.70 2,593.70 0.0M
2023-01-09 2,575.30 2,575.30 2,575.30 2,575.30 0.0M
2023-01-06 2,569.00 2,569.00 2,569.00 2,569.00 0.0M
2023-01-05 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2023-01-04 2,550.40 2,550.40 2,550.40 2,550.40 0.0M
2023-01-03 2,525.80 2,525.80 2,525.80 2,525.80 0.0M