ICE MSCI North America NTR Futures -

🏛️ アメリカ →
20,296.00
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
2023-12-29 14,359.00 14,359.00 14,359.00 14,359.00 0.0M
2023-12-28 14,405.00 14,405.00 14,405.00 14,405.00 0.0M
2023-12-27 14,405.00 14,405.00 14,405.00 14,405.00 0.0M
2023-12-26 14,381.00 14,381.00 14,381.00 14,381.00 0.0M
2023-12-22 14,327.00 14,327.00 14,327.00 14,327.00 0.0M
2023-12-21 14,302.00 14,302.00 14,302.00 14,302.00 0.0M
2023-12-20 14,154.00 14,154.00 14,154.00 14,154.00 0.0M
2023-12-19 14,368.00 14,368.00 14,368.00 14,368.00 0.0M
2023-12-18 14,278.00 14,278.00 14,278.00 14,278.00 0.0M
2023-12-15 14,029.99 14,029.99 14,029.99 14,029.99 0.0M
2023-12-14 14,039.00 14,039.00 14,039.00 14,039.00 0.0M
2023-12-13 13,985.00 13,985.00 13,985.00 13,985.00 0.0M
2023-12-12 13,789.00 13,789.00 13,789.00 13,789.00 0.0M
2023-12-11 13,733.00 13,733.00 13,733.00 13,733.00 0.0M
2023-12-08 13,685.00 13,685.00 13,685.00 13,685.00 0.0M
2023-12-07 13,627.00 13,627.00 13,627.00 13,627.00 0.0M
2023-12-06 13,525.00 13,525.00 13,525.00 13,525.00 0.0M
2023-12-05 13,581.00 13,581.00 13,581.00 13,581.00 0.0M
2023-12-04 13,596.00 13,596.00 13,596.00 13,596.00 0.0M
2023-12-01 13,675.00 13,675.00 13,675.00 13,675.00 0.0M
2023-11-30 13,583.00 13,583.00 13,583.00 13,583.00 0.0M
2023-11-29 13,528.00 13,528.00 13,528.00 13,528.00 0.0M
2023-11-28 13,529.00 13,529.00 13,529.00 13,529.00 0.0M
2023-11-27 13,514.00 13,514.00 13,514.00 13,514.00 0.0M
2023-11-24 13,545.00 13,545.00 13,545.00 13,545.00 0.0M
2023-11-23 13,536.00 13,536.00 13,536.00 13,536.00 0.0M
2023-11-22 13,536.00 13,536.00 13,536.00 13,536.00 0.0M
2023-11-21 13,485.00 13,485.00 13,485.00 13,485.00 0.0M
2023-11-20 13,517.00 13,517.00 13,517.00 13,517.00 0.0M
2023-11-17 13,424.00 13,424.00 13,424.00 13,424.00 0.0M
2023-11-16 13,399.00 13,399.00 13,399.00 13,399.00 0.0M
2023-11-15 13,392.00 13,392.00 13,392.00 13,392.00 0.0M
2023-11-14 13,371.00 13,371.00 13,371.00 13,371.00 0.0M
2023-11-13 13,109.00 13,109.00 13,109.00 13,109.00 0.0M
2023-11-10 13,121.00 13,121.00 13,121.00 13,121.00 0.0M
2023-11-09 12,927.00 12,927.00 12,927.00 12,927.00 0.0M
2023-11-08 13,030.00 13,030.00 13,030.00 13,030.00 0.0M
2023-11-07 13,023.00 13,023.00 13,023.00 13,023.00 0.0M
2023-11-06 12,989.00 12,989.00 12,989.00 12,989.00 0.0M
2023-11-03 12,980.00 12,980.00 12,980.00 12,980.00 0.0M
2023-11-02 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2023-11-01 12,599.00 12,599.00 12,599.00 12,599.00 0.0M
2023-10-31 12,472.00 12,472.00 12,472.00 12,472.00 0.0M
2023-10-30 12,395.00 12,395.00 12,395.00 12,395.00 0.0M
2023-10-27 12,257.00 12,257.00 12,257.00 12,257.00 0.0M
2023-10-26 12,319.00 12,319.00 12,319.00 12,319.00 0.0M
2023-10-25 12,464.00 12,464.00 12,464.00 12,464.00 0.0M
2023-10-24 12,653.00 12,653.00 12,653.00 12,653.00 0.0M
2023-10-23 12,569.00 12,569.00 12,569.00 12,569.00 0.0M
2023-10-20 12,598.00 12,598.00 12,598.00 12,598.00 0.0M
2023-10-19 12,762.00 12,762.00 12,762.00 12,762.00 0.0M
2023-10-18 12,876.00 12,876.00 12,876.00 12,876.00 0.0M
2023-10-17 13,061.00 13,061.00 13,061.00 13,061.00 0.0M
2023-10-16 13,062.00 13,062.00 13,062.00 13,062.00 0.0M
2023-10-13 12,926.00 12,926.00 12,926.00 12,926.00 0.0M
2023-10-12 12,995.00 12,995.00 12,995.00 12,995.00 0.0M
2023-10-11 13,087.00 13,087.00 13,087.00 13,087.00 0.0M
2023-10-10 13,031.00 13,031.00 13,031.00 13,031.00 0.0M
2023-10-09 12,958.00 12,958.00 12,958.00 12,958.00 0.0M
2023-10-06 12,881.00 12,881.00 12,881.00 12,881.00 0.0M
2023-10-05 12,727.00 12,727.00 12,727.00 12,727.00 0.0M
2023-10-04 12,740.00 12,740.00 12,740.00 12,740.00 0.0M
2023-10-03 12,644.00 12,644.00 12,644.00 12,644.00 0.0M
2023-10-02 12,825.00 12,825.00 12,825.00 12,825.00 0.0M
2023-09-29 12,846.00 12,846.00 12,846.00 12,846.00 0.0M
2023-09-28 12,882.00 12,882.00 12,882.00 12,882.00 0.0M
2023-09-27 12,802.00 12,802.00 12,802.00 12,802.00 0.0M
2023-09-26 12,798.00 12,798.00 12,798.00 12,798.00 0.0M
2023-09-25 12,990.00 12,990.00 12,990.00 12,990.00 0.0M
2023-09-22 12,944.00 12,944.00 12,944.00 12,944.00 0.0M
2023-09-21 12,971.00 12,971.00 12,971.00 12,971.00 0.0M
2023-09-20 13,198.00 13,198.00 13,198.00 13,198.00 0.0M
2023-09-19 13,319.00 13,319.00 13,319.00 13,319.00 0.0M
2023-09-18 13,355.00 13,355.00 13,355.00 13,355.00 0.0M
2023-09-15 13,177.22 13,177.22 13,177.22 13,177.22 0.0M
2023-09-14 13,332.00 13,332.00 13,332.00 13,332.00 0.0M
2023-09-13 13,218.00 13,218.00 13,218.00 13,218.00 0.0M
2023-09-12 13,207.00 13,207.00 13,207.00 13,207.00 0.0M
2023-09-11 13,280.00 13,280.00 13,280.00 13,280.00 0.0M
2023-09-08 13,192.00 13,192.00 13,192.00 13,192.00 0.0M
2023-09-07 13,175.00 13,175.00 13,175.00 13,175.00 0.0M
2023-09-06 13,221.00 13,221.00 13,221.00 13,221.00 0.0M
2023-09-05 13,317.00 13,317.00 13,317.00 13,317.00 0.0M
2023-09-04 13,382.00 13,382.00 13,382.00 13,382.00 0.0M
2023-09-01 13,382.00 13,382.00 13,382.00 13,382.00 0.0M
2023-08-31 13,351.00 13,351.00 13,351.00 13,351.00 0.0M
2023-08-30 13,365.00 13,365.00 13,365.00 13,365.00 0.0M
2023-08-29 13,310.00 13,310.00 13,310.00 13,310.00 0.0M
2023-08-28 13,114.00 13,114.00 13,114.00 13,114.00 0.0M
2023-08-25 13,036.00 13,036.00 13,036.00 13,036.00 0.0M
2023-08-24 12,952.00 12,952.00 12,952.00 12,952.00 0.0M
2023-08-23 13,133.00 13,133.00 13,133.00 13,133.00 0.0M
2023-08-22 12,989.00 12,989.00 12,989.00 12,989.00 0.0M
2023-08-21 13,028.00 13,028.00 13,028.00 13,028.00 0.0M
2023-08-18 12,949.00 12,949.00 12,949.00 12,949.00 0.0M
2023-08-17 12,948.00 12,948.00 12,948.00 12,948.00 0.0M
2023-08-16 13,052.00 13,052.00 13,052.00 13,052.00 0.0M
2023-08-15 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2023-08-14 13,312.00 13,312.00 13,312.00 13,312.00 0.0M
2023-08-11 13,249.00 13,249.00 13,249.00 13,249.00 0.0M
2023-08-10 13,265.00 13,265.00 13,265.00 13,265.00 0.0M
2023-08-09 13,260.00 13,260.00 13,260.00 13,260.00 0.0M
2023-08-08 13,352.00 13,352.00 13,352.00 13,352.00 0.0M
2023-08-07 13,417.00 13,417.00 13,417.00 13,417.00 0.0M
2023-08-04 13,311.00 13,311.00 13,311.00 13,311.00 0.0M
2023-08-03 13,379.00 13,379.00 13,379.00 13,379.00 0.0M
2023-08-02 13,414.00 13,414.00 13,414.00 13,414.00 0.0M
2023-08-01 13,617.00 13,617.00 13,617.00 13,617.00 0.0M
2023-07-31 13,663.00 13,663.00 13,663.00 13,663.00 0.0M
2023-07-28 13,637.00 13,637.00 13,637.00 13,637.00 0.0M
2023-07-27 13,501.00 13,501.00 13,501.00 13,501.00 0.0M
2023-07-26 13,594.00 13,594.00 13,594.00 13,594.00 0.0M
2023-07-25 13,596.00 13,596.00 13,596.00 13,596.00 0.0M
2023-07-24 13,561.00 13,561.00 13,561.00 13,561.00 0.0M
2023-07-21 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-07-20 13,511.00 13,511.00 13,511.00 13,511.00 0.0M
2023-07-19 13,612.00 13,612.00 13,612.00 13,612.00 0.0M
2023-07-18 13,578.00 13,578.00 13,578.00 13,578.00 0.0M
2023-07-17 13,482.00 13,482.00 13,482.00 13,482.00 0.0M
2023-07-14 13,430.00 13,430.00 13,430.00 13,430.00 0.0M
2023-07-13 13,453.00 13,453.00 13,453.00 13,453.00 0.0M
2023-07-12 13,328.00 13,328.00 13,328.00 13,328.00 0.0M
2023-07-11 13,230.00 13,230.00 13,230.00 13,230.00 0.0M
2023-07-10 13,134.00 13,134.00 13,134.00 13,134.00 0.0M
2023-07-07 13,105.00 13,105.00 13,105.00 13,105.00 0.0M
2023-07-06 13,131.00 13,131.00 13,131.00 13,131.00 0.0M
2023-07-05 13,252.00 13,252.00 13,252.00 13,252.00 0.0M
2023-07-04 13,283.00 13,283.00 13,283.00 13,283.00 0.0M
2023-07-03 13,283.00 13,283.00 13,283.00 13,283.00 0.0M
2023-06-30 13,270.00 13,270.00 13,270.00 13,270.00 0.0M
2023-06-29 13,113.00 13,113.00 13,113.00 13,113.00 0.0M
2023-06-28 13,059.00 13,059.00 13,059.00 13,059.00 0.0M
2023-06-27 13,060.00 13,060.00 13,060.00 13,060.00 0.0M
2023-06-26 12,913.00 12,913.00 12,913.00 12,913.00 0.0M
2023-06-23 12,965.00 12,965.00 12,965.00 12,965.00 0.0M
2023-06-22 13,071.00 13,071.00 13,071.00 13,071.00 0.0M
2023-06-21 13,029.00 13,029.00 13,029.00 13,029.00 0.0M
2023-06-20 13,097.00 13,097.00 13,097.00 13,097.00 0.0M
2023-06-19 13,174.00 13,174.00 13,174.00 13,174.00 0.0M
2023-06-16 13,003.33 13,003.33 13,003.33 13,003.33 0.0M
2023-06-15 13,053.00 13,053.00 13,053.00 13,053.00 0.0M
2023-06-14 12,895.00 12,895.00 12,895.00 12,895.00 0.0M
2023-06-13 12,885.00 12,885.00 12,885.00 12,885.00 0.0M
2023-06-12 12,796.00 12,796.00 12,796.00 12,796.00 0.0M
2023-06-09 12,683.00 12,683.00 12,683.00 12,683.00 0.0M
2023-06-08 12,673.00 12,673.00 12,673.00 12,673.00 0.0M
2023-06-07 12,599.00 12,599.00 12,599.00 12,599.00 0.0M
2023-06-06 12,652.00 12,652.00 12,652.00 12,652.00 0.0M
2023-06-05 12,619.00 12,619.00 12,619.00 12,619.00 0.0M
2023-06-02 12,651.00 12,651.00 12,651.00 12,651.00 0.0M
2023-06-01 12,463.00 12,463.00 12,463.00 12,463.00 0.0M
2023-05-31 12,339.00 12,339.00 12,339.00 12,339.00 0.0M
2023-05-30 12,411.00 12,411.00 12,411.00 12,411.00 0.0M
2023-05-29 12,420.00 12,420.00 12,420.00 12,420.00 0.0M
2023-05-26 12,420.00 12,420.00 12,420.00 12,420.00 0.0M
2023-05-25 12,257.00 12,257.00 12,257.00 12,257.00 0.0M
2023-05-24 12,171.00 12,171.00 12,171.00 12,171.00 0.0M
2023-05-23 12,265.00 12,265.00 12,265.00 12,265.00 0.0M
2023-05-22 12,406.00 12,406.00 12,406.00 12,406.00 0.0M
2023-05-19 12,401.00 12,401.00 12,401.00 12,401.00 0.0M
2023-05-18 12,422.00 12,422.00 12,422.00 12,422.00 0.0M
2023-05-17 12,310.00 12,310.00 12,310.00 12,310.00 0.0M
2023-05-16 12,166.00 12,166.00 12,166.00 12,166.00 0.0M
2023-05-15 12,259.00 12,259.00 12,259.00 12,259.00 0.0M
2023-05-12 12,215.00 12,215.00 12,215.00 12,215.00 0.0M
2023-05-11 12,239.00 12,239.00 12,239.00 12,239.00 0.0M
2023-05-10 12,266.00 12,266.00 12,266.00 12,266.00 0.0M
2023-05-09 12,214.00 12,214.00 12,214.00 12,214.00 0.0M
2023-05-08 12,268.00 12,268.00 12,268.00 12,268.00 0.0M
2023-05-05 12,260.00 12,260.00 12,260.00 12,260.00 0.0M
2023-05-04 12,032.00 12,032.00 12,032.00 12,032.00 0.0M
2023-05-03 12,115.00 12,115.00 12,115.00 12,115.00 0.0M
2023-05-02 12,196.00 12,196.00 12,196.00 12,196.00 0.0M
2023-05-01 12,347.00 12,347.00 12,347.00 12,347.00 0.0M
2023-04-28 12,356.00 12,356.00 12,356.00 12,356.00 0.0M
2023-04-27 12,258.00 12,258.00 12,258.00 12,258.00 0.0M
2023-04-26 12,030.00 12,030.00 12,030.00 12,030.00 0.0M
2023-04-25 12,078.00 12,078.00 12,078.00 12,078.00 0.0M
2023-04-24 12,282.00 12,282.00 12,282.00 12,282.00 0.0M
2023-04-21 12,280.00 12,280.00 12,280.00 12,280.00 0.0M
2023-04-20 12,274.00 12,274.00 12,274.00 12,274.00 0.0M
2023-04-19 12,348.00 12,348.00 12,348.00 12,348.00 0.0M
2023-04-18 12,354.00 12,354.00 12,354.00 12,354.00 0.0M
2023-04-17 12,348.00 12,348.00 12,348.00 12,348.00 0.0M
2023-04-14 12,308.00 12,308.00 12,308.00 12,308.00 0.0M
2023-04-13 12,334.00 12,334.00 12,334.00 12,334.00 0.0M
2023-04-12 12,171.00 12,171.00 12,171.00 12,171.00 0.0M
2023-04-11 12,221.00 12,221.00 12,221.00 12,221.00 0.0M
2023-04-10 12,214.00 12,214.00 12,214.00 12,214.00 0.0M
2023-04-06 12,205.00 12,205.00 12,205.00 12,205.00 0.0M
2023-04-05 12,165.00 12,165.00 12,165.00 12,165.00 0.0M
2023-04-04 12,208.00 12,208.00 12,208.00 12,208.00 0.0M
2023-04-03 12,281.00 12,281.00 12,281.00 12,281.00 0.0M
2023-03-31 12,062.00 12,062.00 12,062.00 12,062.00 0.0M
2023-03-30 12,063.00 12,063.00 12,063.00 12,063.00 0.0M
2023-03-29 11,991.00 11,991.00 11,991.00 11,991.00 0.0M
2023-03-28 11,811.00 11,811.00 11,811.00 11,811.00 0.0M
2023-03-27 11,812.00 11,812.00 11,812.00 11,812.00 0.0M
2023-03-24 11,816.00 11,816.00 11,816.00 11,816.00 0.0M
2023-03-23 11,767.00 11,767.00 11,767.00 11,767.00 0.0M
2023-03-22 11,729.00 11,729.00 11,729.00 11,729.00 0.0M
2023-03-21 11,926.00 11,926.00 11,926.00 11,926.00 0.0M
2023-03-20 11,770.00 11,770.00 11,770.00 11,770.00 0.0M
2023-03-17 11,530.47 11,530.47 11,530.47 11,530.47 0.0M
2023-03-16 11,663.00 11,663.00 11,663.00 11,663.00 0.0M
2023-03-15 11,465.00 11,465.00 11,465.00 11,465.00 0.0M
2023-03-14 11,554.00 11,554.00 11,554.00 11,554.00 0.0M
2023-03-13 11,369.00 11,369.00 11,369.00 11,369.00 0.0M
2023-03-10 11,388.00 11,388.00 11,388.00 11,388.00 0.0M
2023-03-09 11,569.00 11,569.00 11,569.00 11,569.00 0.0M
2023-03-08 11,791.00 11,791.00 11,791.00 11,791.00 0.0M
2023-03-07 11,777.00 11,777.00 11,777.00 11,777.00 0.0M
2023-03-06 11,963.00 11,963.00 11,963.00 11,963.00 0.0M
2023-03-03 11,967.00 11,967.00 11,967.00 11,967.00 0.0M
2023-03-02 11,778.00 11,778.00 11,778.00 11,778.00 0.0M
2023-03-01 11,692.00 11,692.00 11,692.00 11,692.00 0.0M
2023-02-28 11,742.00 11,742.00 11,742.00 11,742.00 0.0M
2023-02-27 11,780.00 11,780.00 11,780.00 11,780.00 0.0M
2023-02-24 11,745.00 11,745.00 11,745.00 11,745.00 0.0M
2023-02-23 11,870.00 11,870.00 11,870.00 11,870.00 0.0M
2023-02-22 11,812.00 11,812.00 11,812.00 11,812.00 0.0M
2023-02-21 11,828.00 11,828.00 11,828.00 11,828.00 0.0M
2023-02-20 12,077.00 12,077.00 12,077.00 12,077.00 0.0M
2023-02-17 12,077.00 12,077.00 12,077.00 12,077.00 0.0M
2023-02-16 12,121.00 12,121.00 12,121.00 12,121.00 0.0M
2023-02-15 12,291.00 12,291.00 12,291.00 12,291.00 0.0M
2023-02-14 12,245.00 12,245.00 12,245.00 12,245.00 0.0M
2023-02-13 12,241.00 12,241.00 12,241.00 12,241.00 0.0M
2023-02-10 12,110.00 12,110.00 12,110.00 12,110.00 0.0M
2023-02-09 12,084.00 12,084.00 12,084.00 12,084.00 0.0M
2023-02-08 12,194.00 12,194.00 12,194.00 12,194.00 0.0M
2023-02-07 12,328.00 12,328.00 12,328.00 12,328.00 0.0M
2023-02-06 12,175.00 12,175.00 12,175.00 12,175.00 0.0M
2023-02-03 12,261.00 12,261.00 12,261.00 12,261.00 0.0M
2023-02-02 12,394.00 12,394.00 12,394.00 12,394.00 0.0M
2023-02-01 12,218.00 12,218.00 12,218.00 12,218.00 0.0M
2023-01-31 12,094.00 12,094.00 12,094.00 12,094.00 0.0M
2023-01-30 11,916.00 11,916.00 11,916.00 11,916.00 0.0M
2023-01-27 12,082.00 12,082.00 12,082.00 12,082.00 0.0M
2023-01-26 12,048.00 12,048.00 12,048.00 12,048.00 0.0M
2023-01-25 11,911.00 11,911.00 11,911.00 11,911.00 0.0M
2023-01-24 11,916.00 11,916.00 11,916.00 11,916.00 0.0M
2023-01-23 11,929.00 11,929.00 11,929.00 11,929.00 0.0M
2023-01-20 11,790.00 11,790.00 11,790.00 11,790.00 0.0M
2023-01-19 11,570.00 11,570.00 11,570.00 11,570.00 0.0M
2023-01-18 11,658.00 11,658.00 11,658.00 11,658.00 0.0M
2023-01-17 11,839.00 11,839.00 11,839.00 11,839.00 0.0M
2023-01-16 11,860.00 11,860.00 11,860.00 11,860.00 0.0M
2023-01-13 11,860.00 11,860.00 11,860.00 11,860.00 0.0M
2023-01-12 11,810.00 11,810.00 11,810.00 11,810.00 0.0M
2023-01-11 11,763.00 11,763.00 11,763.00 11,763.00 0.0M
2023-01-10 11,614.00 11,614.00 11,614.00 11,614.00 0.0M
2023-01-09 11,538.00 11,538.00 11,538.00 11,538.00 0.0M
2023-01-06 11,541.00 11,541.00 11,541.00 11,541.00 0.0M
2023-01-05 11,285.00 11,285.00 11,285.00 11,285.00 0.0M
2023-01-04 11,421.00 11,421.00 11,421.00 11,421.00 0.0M
2023-01-03 11,325.00 11,325.00 11,325.00 11,325.00 0.0M