ICE MSCI EM ESG Leaders NTR Futures -

🏛️ アメリカ →
2,687.60
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
2022-12-30 1,707.74 1,707.74 1,707.74 1,707.74 0.0M
2022-12-29 1,729.70 1,729.70 1,729.70 1,746.30 0.0M
2022-12-28 1,736.00 1,736.00 1,712.20 1,713.00 0.0M
2022-12-27 1,737.20 1,739.90 1,737.20 1,739.10 0.0M
2022-12-23 1,717.20 1,717.50 1,717.20 1,712.90 0.0M
2022-12-22 1,719.60 1,719.60 1,719.60 1,716.20 0.0M
2022-12-21 1,730.90 1,730.90 1,730.90 1,730.90 0.0M
2022-12-20 1,714.00 1,714.00 1,714.00 1,711.70 0.0M
2022-12-19 1,727.30 1,727.30 1,716.20 1,716.60 0.0M
2022-12-16 1,698.59 1,698.59 1,698.59 1,698.59 0.0M
2022-12-15 1,687.00 1,687.00 1,687.00 1,687.00 0.0M
2022-12-14 1,737.20 1,737.20 1,734.40 1,733.70 0.0M
2022-12-13 1,711.10 1,711.10 1,711.10 1,731.30 0.0M
2022-12-12 1,719.40 1,719.40 1,719.40 1,719.40 0.0M
2022-12-09 1,724.80 1,724.80 1,724.80 1,724.80 0.0M
2022-12-08 1,736.60 1,736.60 1,736.60 1,736.60 0.0M
2022-12-07 1,716.00 1,716.00 1,716.00 1,716.00 0.0M
2022-12-06 1,723.80 1,723.80 1,723.80 1,723.80 0.0M
2022-12-05 1,755.00 1,755.00 1,755.00 1,724.90 0.0M
2022-12-02 1,744.90 1,744.90 1,744.90 1,744.90 0.0M
2022-12-01 1,734.60 1,734.60 1,734.60 1,734.60 0.0M
2022-11-30 1,723.20 1,723.20 1,723.20 1,743.20 0.0M
2022-11-29 1,694.90 1,694.90 1,694.90 1,694.90 0.0M
2022-11-28 1,660.90 1,660.90 1,660.90 1,659.90 0.0M
2022-11-25 1,668.10 1,668.10 1,668.10 1,668.10 0.0M
2022-11-24 1,693.90 1,693.90 1,693.90 1,674.00 0.0M
2022-11-23 1,674.00 1,674.00 1,674.00 1,674.00 0.0M
2022-11-22 1,659.60 1,659.60 1,659.60 1,659.60 0.0M
2022-11-21 1,658.90 1,658.90 1,658.90 1,658.90 0.0M
2022-11-18 1,679.60 1,679.60 1,679.60 1,679.60 0.0M
2022-11-17 1,686.50 1,686.50 1,666.40 1,692.90 0.0M
2022-11-16 1,712.00 1,714.40 1,712.00 1,686.30 0.0M
2022-11-15 1,711.50 1,711.50 1,711.50 1,711.50 0.0M
2022-11-14 1,662.60 1,662.60 1,661.40 1,662.00 0.0M
2022-11-11 1,662.00 1,662.00 1,659.70 1,667.70 0.0M
2022-11-10 1,606.60 1,621.10 1,606.60 1,621.80 0.0M
2022-11-09 1,557.40 1,557.40 1,557.40 1,557.40 0.0M
2022-11-08 1,588.80 1,588.80 1,588.80 1,588.80 0.0M
2022-11-07 1,586.50 1,586.50 1,586.50 1,575.40 0.0M
2022-11-04 1,570.90 1,570.90 1,570.90 1,573.00 0.0M
2022-11-03 1,505.10 1,505.10 1,491.50 1,510.70 0.0M
2022-11-02 1,504.90 1,504.90 1,504.90 1,504.90 0.0M
2022-11-01 1,520.50 1,520.70 1,519.40 1,519.40 0.0M
2022-10-31 1,486.80 1,486.80 1,486.80 1,486.80 0.0M
2022-10-28 1,468.80 1,468.80 1,468.80 1,486.00 0.0M
2022-10-27 1,488.90 1,504.30 1,488.80 1,492.20 0.0M
2022-10-26 1,482.10 1,500.60 1,480.60 1,501.90 0.0M
2022-10-25 1,474.40 1,474.40 1,474.40 1,474.40 0.0M
2022-10-24 1,466.20 1,466.20 1,445.50 1,465.70 0.0M
2022-10-21 1,530.30 1,530.30 1,530.30 1,530.30 0.0M
2022-10-20 1,502.70 1,512.90 1,502.70 1,510.40 0.0M
2022-10-19 1,499.70 1,499.70 1,499.70 1,502.90 0.0M
2022-10-18 1,539.00 1,539.00 1,539.00 1,532.80 0.0M
2022-10-17 1,532.20 1,532.20 1,532.20 1,532.20 0.0M
2022-10-14 1,524.00 1,524.00 1,524.00 1,492.50 0.0M
2022-10-13 1,498.60 1,498.60 1,485.00 1,516.30 0.0M
2022-10-12 1,509.10 1,509.10 1,509.10 1,509.10 0.0M
2022-10-11 1,518.10 1,521.10 1,505.90 1,510.90 0.0M
2022-10-10 1,544.70 1,544.70 1,544.70 1,540.60 0.0M
2022-10-07 1,584.00 1,588.40 1,562.30 1,562.30 0.0M
2022-10-06 1,595.80 1,596.50 1,595.80 1,596.20 0.0M
2022-10-05 1,596.30 1,596.30 1,596.30 1,607.80 0.0M
2022-10-04 1,605.60 1,605.60 1,605.60 1,607.50 0.0M
2022-10-03 1,560.70 1,560.70 1,560.70 1,560.70 0.0M
2022-09-30 1,548.00 1,548.00 1,547.90 1,536.00 0.0M
2022-09-29 1,545.60 1,545.60 1,545.60 1,545.60 0.0M
2022-09-28 1,584.70 1,584.70 1,584.70 1,584.70 0.0M
2022-09-27 1,577.00 1,577.00 1,575.30 1,569.20 0.0M
2022-09-26 1,574.30 1,581.40 1,573.20 1,574.60 0.0M
2022-09-23 1,587.60 1,587.60 1,587.60 1,587.60 0.0M
2022-09-22 1,627.50 1,627.60 1,627.50 1,627.50 0.0M
2022-09-21 1,637.90 1,637.90 1,637.90 1,637.90 0.0M
2022-09-20 1,678.10 1,678.10 1,666.60 1,665.10 0.0M
2022-09-19 1,655.50 1,671.20 1,655.50 1,672.90 0.0M
2022-09-16 1,658.19 1,658.19 1,658.19 1,658.19 0.0M
2022-09-15 1,689.10 1,691.20 1,680.00 1,670.90 0.0M
2022-09-14 1,690.90 1,690.90 1,690.90 1,690.90 0.0M
2022-09-13 1,736.20 1,736.20 1,699.30 1,680.10 0.0M
2022-09-12 1,724.90 1,724.90 1,724.40 1,738.10 0.0M
2022-09-09 1,715.00 1,715.00 1,707.20 1,714.60 0.0M
2022-09-07 1,698.50 1,698.50 1,698.50 1,698.50 0.0M
2022-09-06 1,703.00 1,703.00 1,701.50 1,684.90 0.0M
2022-09-05 1,704.00 1,704.00 1,704.00 1,706.00 0.0M
2022-09-02 1,713.60 1,727.70 1,713.40 1,706.00 0.0M
2022-09-01 1,726.80 1,726.80 1,707.60 1,722.20 0.0M
2022-08-31 1,757.00 1,757.00 1,738.20 1,739.00 0.0M
2022-08-30 1,734.30 1,734.30 1,734.30 1,734.30 0.0M
2022-08-29 1,757.10 1,765.60 1,757.10 1,758.00 0.0M
2022-08-26 1,793.90 1,805.10 1,772.70 1,772.70 0.0M
2022-08-25 1,781.50 1,791.60 1,777.70 1,800.60 0.0M
2022-08-24 1,762.30 1,762.50 1,761.90 1,762.00 0.0M
2022-08-23 1,759.70 1,759.70 1,759.10 1,759.60 0.0M
2022-08-22 1,751.10 1,751.10 1,751.10 1,751.10 0.0M
2022-08-19 1,767.80 1,767.80 1,767.80 1,767.80 0.0M
2022-08-18 1,793.60 1,793.60 1,793.60 1,793.60 0.0M
2022-08-17 1,809.40 1,809.70 1,809.40 1,807.90 0.0M
2022-08-16 1,815.20 1,815.20 1,815.20 1,815.20 0.0M
2022-08-15 1,813.10 1,813.20 1,813.10 1,817.10 0.0M
2022-08-12 1,827.00 1,827.00 1,827.00 1,827.00 0.0M
2022-08-11 1,810.40 1,810.40 1,810.40 1,810.40 0.0M
2022-08-10 1,800.80 1,800.80 1,800.80 1,800.80 0.0M
2022-08-09 1,784.00 1,784.00 1,783.90 1,775.40 0.0M
2022-08-08 1,787.40 1,787.40 1,781.90 1,781.90 0.0M
2022-08-05 1,777.00 1,777.70 1,772.10 1,779.50 0.0M
2022-08-04 1,782.00 1,782.00 1,782.00 1,782.00 0.0M
2022-08-03 1,769.00 1,769.00 1,769.00 1,769.00 0.0M
2022-08-02 1,767.10 1,767.10 1,740.00 1,748.50 0.0M
2022-08-01 1,767.80 1,767.80 1,760.00 1,756.40 0.0M
2022-07-29 1,771.00 1,771.00 1,771.00 1,771.00 0.0M
2022-07-28 1,786.70 1,786.70 1,786.70 1,786.70 0.0M
2022-07-27 1,781.70 1,781.70 1,781.70 1,781.70 0.0M
2022-07-26 1,765.10 1,765.10 1,765.10 1,746.80 0.0M
2022-07-25 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2022-07-22 1,761.90 1,761.90 1,761.90 1,761.90 0.0M
2022-07-21 1,783.20 1,783.20 1,783.20 1,783.20 0.0M
2022-07-20 1,761.60 1,761.60 1,761.60 1,761.60 0.0M
2022-07-19 1,765.30 1,765.30 1,765.30 1,765.30 0.0M
2022-07-18 1,737.80 1,737.80 1,737.80 1,737.80 0.0M
2022-07-15 1,710.70 1,722.20 1,710.70 1,729.50 0.0M
2022-07-14 1,721.70 1,721.70 1,721.70 1,721.70 0.0M
2022-07-13 1,738.80 1,738.80 1,738.80 1,734.20 0.0M
2022-07-12 1,736.70 1,736.70 1,736.70 1,736.70 0.0M
2022-07-11 1,747.00 1,747.00 1,745.80 1,744.40 0.0M
2022-07-08 1,791.90 1,791.90 1,791.90 1,798.60 0.0M
2022-07-07 1,781.50 1,807.50 1,781.50 1,803.80 0.0M
2022-07-06 1,765.80 1,765.80 1,765.80 1,765.80 0.0M
2022-07-05 1,770.80 1,770.80 1,770.80 1,773.70 0.0M
2022-07-04 1,786.10 1,786.10 1,786.10 1,786.10 0.0M
2022-07-01 1,786.10 1,786.10 1,786.10 1,786.10 0.0M
2022-06-30 1,793.40 1,793.40 1,793.40 1,800.50 0.0M
2022-06-29 1,817.30 1,817.30 1,814.80 1,816.00 0.0M
2022-06-28 1,857.00 1,857.00 1,856.00 1,821.10 0.0M
2022-06-27 1,857.20 1,857.40 1,857.20 1,837.10 0.0M
2022-06-24 1,843.50 1,843.50 1,843.50 1,843.50 0.0M
2022-06-23 1,799.30 1,799.30 1,799.30 1,799.30 0.0M
2022-06-22 1,781.40 1,781.40 1,781.40 1,793.20 0.0M
2022-06-21 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2022-06-20 1,787.20 1,787.20 1,787.20 1,787.20 0.0M
2022-06-17 1,788.15 1,788.15 1,788.15 1,788.15 0.0M
2022-06-16 1,771.90 1,771.90 1,771.90 1,771.90 0.0M
2022-06-15 1,831.80 1,831.80 1,831.80 1,831.80 0.0M
2022-06-14 1,809.20 1,809.20 1,809.20 1,809.20 0.0M
2022-06-13 1,804.10 1,804.10 1,804.10 1,780.90 0.0M
2022-06-10 1,851.20 1,851.20 1,851.20 1,851.20 0.0M
2022-06-09 1,902.00 1,902.00 1,902.00 1,870.20 0.0M
2022-06-08 1,917.30 1,917.30 1,917.30 1,916.00 0.0M
2022-06-07 1,877.90 1,885.30 1,877.90 1,895.10 0.0M
2022-06-06 1,886.60 1,886.60 1,886.60 1,886.60 0.0M
2022-06-03 1,896.70 1,896.70 1,873.80 1,872.50 0.0M
2022-06-02 1,885.40 1,910.40 1,883.20 1,910.40 0.0M
2022-06-01 1,899.50 1,899.50 1,878.90 1,873.70 0.0M
2022-05-31 1,909.30 1,909.30 1,899.70 1,886.70 0.0M
2022-05-30 1,854.70 1,854.70 1,854.70 1,854.70 0.0M
2022-05-27 1,845.70 1,845.90 1,845.70 1,854.70 0.0M
2022-05-26 1,834.30 1,834.30 1,834.30 1,834.30 0.0M
2022-05-25 1,785.40 1,803.30 1,785.40 1,802.40 0.0M
2022-05-24 1,791.80 1,791.80 1,791.80 1,791.80 0.0M
2022-05-23 1,830.00 1,830.00 1,830.00 1,829.70 0.0M
2022-05-20 1,829.50 1,829.50 1,801.20 1,815.50 0.0M
2022-05-19 1,809.20 1,809.20 1,809.20 1,809.20 0.0M
2022-05-18 1,787.40 1,787.40 1,787.40 1,787.40 0.0M
2022-05-17 1,835.90 1,835.90 1,835.90 1,835.90 0.0M
2022-05-16 1,787.00 1,787.00 1,787.00 1,787.00 0.0M
2022-05-13 1,789.20 1,789.20 1,789.20 1,796.00 0.0M
2022-05-12 1,744.90 1,744.90 1,744.90 1,744.90 0.0M
2022-05-11 1,788.20 1,792.10 1,788.20 1,754.30 0.0M
2022-05-10 1,778.30 1,778.30 1,777.60 1,766.30 0.0M
2022-05-09 1,756.00 1,756.00 1,756.00 1,756.00 0.0M
2022-05-06 1,809.20 1,809.20 1,809.20 1,809.20 0.0M
2022-05-05 1,835.00 1,835.00 1,829.50 1,837.80 0.0M
2022-05-04 1,919.30 1,919.30 1,919.30 1,917.80 0.0M
2022-05-03 1,895.30 1,895.30 1,895.30 1,895.30 0.0M
2022-04-29 1,896.20 1,896.20 1,896.20 1,884.70 0.0M
2022-04-28 1,873.70 1,873.70 1,873.70 1,873.70 0.0M
2022-04-27 1,847.80 1,847.80 1,847.80 1,847.80 0.0M
2022-04-26 1,829.50 1,829.50 1,829.50 1,829.50 0.0M
2022-04-25 1,870.80 1,870.80 1,870.80 1,870.80 0.0M
2022-04-22 1,882.40 1,882.40 1,882.40 1,882.40 0.0M
2022-04-21 1,938.60 1,938.60 1,938.60 1,895.60 0.0M
2022-04-20 1,936.10 1,936.10 1,933.60 1,934.30 0.0M
2022-04-19 1,939.40 1,940.00 1,939.40 1,947.20 0.0M
2022-04-18 1,957.90 1,957.90 1,957.90 1,957.90 0.0M
2022-04-14 1,977.10 1,977.20 1,977.10 1,967.00 0.0M
2022-04-13 1,988.00 1,990.80 1,988.00 1,996.20 0.0M
2022-04-12 1,980.20 1,980.20 1,980.20 1,971.90 0.0M
2022-04-11 1,978.80 1,978.80 1,978.80 1,978.80 0.0M
2022-04-08 2,007.10 2,007.10 2,007.10 2,007.10 0.0M
2022-04-07 2,015.00 2,015.00 1,997.40 2,007.10 0.0M
2022-04-06 2,053.00 2,053.00 2,025.40 2,029.20 0.0M
2022-04-05 2,060.30 2,060.30 2,060.30 2,060.30 0.0M
2022-04-04 2,099.30 2,103.00 2,098.30 2,101.70 0.0M
2022-04-01 2,070.90 2,070.90 2,070.90 2,058.70 0.0M
2022-03-31 2,062.70 2,062.70 2,040.70 2,024.40 0.0M
2022-03-30 2,061.80 2,061.80 2,060.30 2,061.10 0.0M
2022-03-29 2,066.70 2,066.70 2,066.70 2,066.70 0.0M