ICE MSCI Emerging NTR Mini Futures - ９月 2025

🏛️ アメリカ →
732.40
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
2023-12-29 540.00 540.00 539.10 540.00 0.0M
2023-12-28 542.40 542.40 541.20 539.80 0.0M
2023-12-27 534.70 536.00 534.70 536.00 0.0M
2023-12-26 532.80 532.80 532.80 532.80 0.0M
2023-12-22 525.20 528.60 525.20 528.70 0.0M
2023-12-21 527.30 528.20 527.00 531.50 0.0M
2023-12-20 531.20 531.20 521.30 521.60 0.0M
2023-12-19 526.60 531.00 526.60 531.50 0.0M
2023-12-18 528.20 528.20 525.10 527.10 0.0M
2023-12-15 521.22 521.22 521.22 521.22 0.0M
2023-12-14 517.30 521.50 517.30 521.50 0.0M
2023-12-13 505.70 506.50 505.70 514.80 0.0M
2023-12-12 510.60 510.60 510.60 510.10 0.0M
2023-12-11 506.20 508.50 506.20 509.80 0.0M
2023-12-08 508.20 508.70 505.80 507.10 0.0M
2023-12-07 505.90 507.00 505.80 509.10 0.0M
2023-12-06 509.50 509.60 509.30 506.70 0.0M
2023-12-05 506.20 506.20 505.40 507.30 0.0M
2023-12-04 513.20 513.20 512.10 510.20 0.0M
2023-12-01 513.00 513.00 510.80 516.00 0.0M
2023-11-30 514.50 514.50 510.90 514.20 0.0M
2023-11-29 514.00 516.20 514.00 513.00 0.0M
2023-11-28 513.00 515.00 513.00 516.40 0.0M
2023-11-27 512.00 512.60 512.00 512.10 0.0M
2023-11-24 514.00 514.00 514.00 514.00 0.0M
2023-11-23 513.80 513.80 513.80 513.80 0.0M
2023-11-22 513.80 513.80 513.80 513.80 0.0M
2023-11-21 517.60 517.60 517.20 515.00 0.0M
2023-11-20 514.50 514.50 513.60 518.60 0.0M
2023-11-17 513.30 513.30 513.30 512.40 0.0M
2023-11-16 513.80 515.80 511.50 512.00 0.0M
2023-11-15 515.30 519.30 515.30 517.60 0.0M
2023-11-14 499.90 509.90 499.40 513.20 0.0M
2023-11-13 498.60 501.30 498.60 499.90 0.0M
2023-11-10 494.70 494.70 494.70 500.00 0.0M
2023-11-09 500.00 500.00 499.60 496.50 0.0M
2023-11-08 501.50 501.50 501.50 501.50 0.0M
2023-11-07 502.10 504.60 501.60 504.90 0.0M
2023-11-06 508.80 509.20 506.50 506.20 0.0M
2023-11-03 494.30 494.30 494.20 501.80 0.0M
2023-11-02 486.90 489.20 486.90 491.80 0.0M
2023-11-01 478.80 478.80 478.80 483.30 0.0M
2023-10-31 477.30 479.30 474.90 478.70 0.0M
2023-10-30 483.30 484.50 483.30 481.90 0.0M
2023-10-27 480.60 480.60 480.00 476.50 0.0M
2023-10-26 474.60 475.20 474.60 477.10 0.0M
2023-10-25 481.70 481.70 481.70 480.20 0.0M
2023-10-24 480.40 481.60 480.40 486.60 0.0M
2023-10-23 478.10 479.00 475.60 480.20 0.0M
2023-10-20 483.00 483.30 482.30 480.50 0.0M
2023-10-19 487.30 487.30 487.30 486.90 0.0M
2023-10-18 495.00 495.00 493.20 489.80 0.0M
2023-10-17 497.20 497.20 497.20 497.70 0.0M
2023-10-16 495.10 495.30 495.10 499.10 0.0M
2023-10-13 498.10 498.20 495.90 495.30 0.0M
2023-10-12 506.40 506.40 501.60 497.40 0.0M
2023-10-11 501.10 504.00 501.00 503.20 0.0M
2023-10-10 493.70 497.00 493.70 500.30 0.0M
2023-10-09 490.30 490.30 488.20 492.70 0.0M
2023-10-06 488.60 488.60 488.60 495.40 0.0M
2023-10-05 486.50 486.50 486.50 488.20 0.0M
2023-10-04 483.90 488.90 483.90 486.50 0.0M
2023-10-03 492.00 492.20 491.70 488.40 0.0M
2023-10-02 500.00 500.00 496.50 495.00 0.0M
2023-09-29 502.60 503.00 502.10 497.40 0.0M
2023-09-28 494.70 494.70 493.50 497.40 0.0M
2023-09-27 496.40 496.40 496.40 496.40 0.0M
2023-09-26 498.50 499.10 498.10 496.00 0.0M
2023-09-25 503.10 503.10 503.10 503.10 0.0M
2023-09-22 506.20 507.70 506.20 505.40 0.0M
2023-09-21 503.50 503.50 500.00 499.60 0.0M
2023-09-20 510.10 513.40 509.90 508.90 0.0M
2023-09-19 512.30 513.20 510.30 510.90 0.0M
2023-09-18 514.10 514.10 514.10 514.10 0.0M
2023-09-15 511.28 511.28 511.28 511.28 0.0M
2023-09-14 509.10 509.10 508.60 510.20 0.0M
2023-09-13 507.00 507.90 507.00 506.90 0.0M
2023-09-12 505.60 505.60 505.50 507.70 0.0M
2023-09-11 507.90 507.90 507.90 509.20 0.0M
2023-09-08 503.20 503.20 502.30 502.80 0.0M
2023-09-07 504.80 504.80 504.80 501.90 0.0M
2023-09-06 508.50 509.90 508.20 507.80 0.0M
2023-09-05 510.60 510.60 510.40 510.60 0.0M
2023-09-04 514.60 514.60 514.60 514.60 0.0M
2023-09-01 510.50 515.80 510.50 514.60 0.0M
2023-08-31 510.90 511.30 508.40 508.60 0.0M
2023-08-30 512.30 515.80 512.30 515.20 0.0M
2023-08-29 512.00 517.30 512.00 517.30 0.0M
2023-08-28 508.20 510.30 508.20 510.70 0.0M
2023-08-25 503.40 504.20 503.30 505.50 0.0M
2023-08-24 512.20 512.20 512.20 505.30 0.0M
2023-08-23 504.80 504.80 504.80 507.10 0.0M
2023-08-22 502.20 502.80 501.80 499.30 0.0M
2023-08-21 499.40 499.40 499.00 500.40 0.0M
2023-08-18 500.50 500.50 498.00 499.40 0.0M
2023-08-17 507.10 508.20 503.00 502.90 0.0M
2023-08-16 507.10 507.10 503.80 502.00 0.0M
2023-08-15 509.70 510.50 506.30 506.30 0.0M
2023-08-14 511.70 511.70 511.70 512.40 0.0M
2023-08-11 518.60 518.90 517.40 514.70 0.0M
2023-08-10 525.20 526.00 524.20 522.80 0.0M
2023-08-09 524.80 525.60 523.70 522.40 0.0M
2023-08-08 519.20 521.30 518.10 521.00 0.0M
2023-08-07 530.60 530.70 526.10 527.50 0.0M
2023-08-04 528.10 528.10 526.70 528.50 0.0M
2023-08-03 525.80 528.70 524.90 529.30 0.0M
2023-08-02 531.90 533.00 527.60 527.50 0.0M
2023-08-01 544.20 544.70 543.30 540.40 0.0M
2023-07-31 545.10 545.70 544.50 547.40 0.0M
2023-07-28 541.70 547.20 541.40 547.30 0.0M
2023-07-27 542.00 543.00 537.80 534.50 0.0M
2023-07-26 537.20 540.80 536.90 541.50 0.0M
2023-07-25 538.60 538.90 538.60 538.40 0.0M
2023-07-24 527.60 527.60 527.60 533.90 0.0M
2023-07-21 528.00 528.30 527.10 526.60 0.0M
2023-07-20 530.30 530.60 530.30 527.50 0.0M
2023-07-19 532.30 533.40 531.70 531.80 0.0M
2023-07-18 534.00 534.50 532.80 532.70 0.0M
2023-07-17 534.40 535.80 534.10 536.50 0.0M
2023-07-14 538.30 538.30 536.70 536.00 0.0M
2023-07-13 533.60 534.40 533.60 539.40 0.0M
2023-07-12 523.00 530.70 523.00 532.40 0.0M
2023-07-11 519.00 519.50 518.60 521.00 0.0M
2023-07-10 512.00 512.70 512.00 515.80 0.0M
2023-07-07 509.20 513.60 508.90 515.50 0.0M
2023-07-06 515.50 515.80 515.50 509.50 0.0M
2023-07-05 521.50 521.50 521.50 520.50 0.0M
2023-07-04 526.90 526.90 526.30 523.90 0.0M
2023-07-03 523.70 523.70 523.30 523.90 0.0M
2023-06-30 515.70 519.20 515.70 518.20 0.0M
2023-06-29 514.10 514.30 513.30 514.20 0.0M
2023-06-28 517.00 517.00 515.60 517.10 0.0M
2023-06-27 519.50 520.10 518.20 520.40 0.0M
2023-06-26 514.90 516.50 514.30 515.00 0.0M
2023-06-23 515.30 515.50 512.70 513.30 0.0M
2023-06-22 521.60 522.00 520.20 520.90 0.0M
2023-06-21 522.20 522.90 522.20 522.80 0.0M
2023-06-20 529.40 529.40 527.00 525.00 0.0M
2023-06-19 535.70 535.70 535.70 535.70 0.0M
2023-06-16 529.06 529.06 529.06 529.06 0.0M
2023-06-15 525.00 525.00 525.00 529.90 0.0M
2023-06-14 520.70 521.90 520.50 525.90 0.0M
2023-06-13 522.10 522.10 522.10 522.10 0.0M
2023-06-12 516.30 517.20 516.30 517.30 0.0M
2023-06-09 516.30 516.30 516.30 516.30 0.0M
2023-06-08 509.20 510.30 509.20 513.90 0.0M
2023-06-07 510.40 511.70 510.40 510.30 0.0M
2023-06-06 507.10 507.50 507.10 512.60 0.0M
2023-06-05 505.90 506.40 505.90 508.30 0.0M
2023-06-02 505.70 509.30 505.70 508.90 0.0M
2023-06-01 492.60 493.80 491.80 500.00 0.0M
2023-05-31 491.10 493.00 491.10 491.60 0.0M
2023-05-30 499.60 500.20 499.60 495.90 0.0M
2023-05-29 498.70 499.00 498.70 502.10 0.0M
2023-05-26 497.10 502.00 497.10 502.10 0.0M
2023-05-25 493.50 493.50 493.50 493.50 0.0M
2023-05-24 498.60 498.60 497.30 494.50 0.0M
2023-05-23 503.20 503.20 498.00 498.00 0.0M
2023-05-22 505.50 505.50 505.00 505.90 0.0M
2023-05-19 501.70 501.90 501.40 502.20 0.0M
2023-05-18 504.20 504.20 502.50 502.00 0.0M
2023-05-17 501.40 501.40 500.80 504.50 0.0M
2023-05-16 503.40 503.40 503.40 502.50 0.0M
2023-05-15 504.50 504.50 504.50 506.00 0.0M
2023-05-12 499.40 499.40 498.10 496.60 0.0M
2023-05-11 500.70 501.60 500.50 502.60 0.0M
2023-05-10 502.40 505.70 502.40 505.20 0.0M
2023-05-09 503.60 503.60 503.20 505.00 0.0M
2023-05-08 509.60 509.60 509.60 508.30 0.0M
2023-05-05 505.20 505.20 503.20 508.10 0.0M
2023-05-04 502.20 502.60 501.70 501.80 0.0M
2023-05-03 499.00 499.00 499.00 497.50 0.0M
2023-05-02 502.20 502.20 501.70 498.40 0.0M
2023-05-01 503.30 503.30 503.30 503.30 0.0M
2023-04-28 502.30 502.40 502.00 505.20 0.0M
2023-04-27 499.40 499.60 499.10 502.80 0.0M
2023-04-26 497.60 497.60 496.90 496.20 0.0M
2023-04-25 496.50 496.50 496.40 493.00 0.0M
2023-04-24 502.40 502.40 502.40 502.60 0.0M
2023-04-21 504.20 504.60 501.30 503.90 0.0M
2023-04-20 508.60 511.30 507.50 508.50 0.0M
2023-04-19 509.90 509.90 508.80 509.60 0.0M
2023-04-18 515.30 517.20 514.60 515.00 0.0M
2023-04-17 518.70 519.20 517.90 515.90 0.0M
2023-04-14 517.00 517.00 514.20 513.40 0.0M
2023-04-13 513.40 515.50 513.30 516.90 0.0M
2023-04-12 512.30 512.30 512.20 509.50 0.0M
2023-04-11 512.70 513.50 512.70 513.60 0.0M
2023-04-10 509.90 509.90 509.90 510.20 0.0M
2023-04-06 507.60 507.60 507.60 509.90 0.0M
2023-04-05 511.80 512.50 511.80 507.80 0.0M
2023-04-04 510.80 510.80 510.80 512.50 0.0M
2023-04-03 512.40 512.40 512.40 512.40 0.0M
2023-03-31 511.00 511.00 511.00 511.00 0.0M
2023-03-30 509.60 510.10 509.60 512.10 0.0M
2023-03-29 506.20 506.20 506.20 506.90 0.0M
2023-03-28 500.20 505.40 500.20 505.60 0.0M
2023-03-27 498.80 498.80 496.80 498.80 0.0M
2023-03-24 500.20 500.20 499.20 501.30 0.0M
2023-03-23 505.20 505.20 505.20 503.10 0.0M
2023-03-22 497.30 497.30 497.30 496.10 0.0M
2023-03-21 494.10 494.10 494.10 494.10 0.0M
2023-03-20 486.40 486.40 486.40 489.40 0.0M
2023-03-17 484.84 484.84 484.84 484.84 0.0M
2023-03-16 477.90 477.90 477.30 484.40 0.0M
2023-03-15 485.70 485.70 476.20 477.10 0.0M
2023-03-14 481.70 482.10 481.10 486.60 0.0M
2023-03-13 488.30 488.30 484.90 486.20 0.0M
2023-03-10 484.80 486.70 484.80 485.50 0.0M
2023-03-09 493.40 493.40 492.80 487.60 0.0M
2023-03-08 499.00 499.00 499.00 499.00 0.0M
2023-03-07 506.50 506.50 505.40 497.10 0.0M
2023-03-06 507.10 507.10 505.40 505.80 0.0M
2023-03-03 503.90 503.90 503.70 507.30 0.0M
2023-03-02 499.60 499.60 499.60 503.40 0.0M
2023-03-01 503.20 503.20 502.90 501.40 0.0M
2023-02-28 490.00 490.00 489.60 490.90 0.0M
2023-02-27 493.30 494.80 493.00 494.00 0.0M
2023-02-24 493.40 493.40 493.30 491.60 0.0M
2023-02-23 504.30 505.90 504.30 503.00 0.0M
2023-02-22 501.40 501.50 500.40 500.50 0.0M
2023-02-21 507.00 508.00 507.00 503.30 0.0M
2023-02-20 514.20 514.20 512.60 509.90 0.0M
2023-02-17 509.20 509.20 508.30 509.90 0.0M
2023-02-16 516.90 516.90 513.30 515.20 0.0M
2023-02-15 511.60 514.40 511.00 515.00 0.0M
2023-02-14 518.90 520.10 518.70 519.40 0.0M
2023-02-13 517.20 518.40 517.20 521.00 0.0M
2023-02-10 518.30 519.20 515.70 516.60 0.0M
2023-02-09 525.40 525.80 525.40 521.40 0.0M
2023-02-08 522.00 522.10 518.60 519.10 0.0M
2023-02-07 520.50 521.00 517.80 520.10 0.0M
2023-02-06 519.00 519.00 516.80 518.40 0.0M
2023-02-03 531.80 533.90 528.00 526.00 0.0M
2023-02-02 537.00 539.00 534.50 535.40 0.0M
2023-02-01 535.40 536.20 532.70 538.80 0.0M
2023-01-31 528.60 529.10 526.70 532.20 0.0M
2023-01-30 533.30 536.20 533.00 533.90 0.0M
2023-01-27 545.00 545.70 544.60 544.60 0.0M
2023-01-26 547.60 547.60 547.60 547.60 0.0M
2023-01-25 540.70 540.70 538.70 542.30 0.0M
2023-01-24 541.50 541.50 539.30 541.90 0.0M
2023-01-23 538.00 543.30 538.00 542.00 0.0M
2023-01-20 533.80 536.80 532.40 537.80 0.0M
2023-01-19 527.90 530.90 526.00 530.50 0.0M
2023-01-18 530.40 533.60 526.70 525.80 0.0M
2023-01-17 526.70 528.20 526.50 529.60 0.0M
2023-01-16 528.40 529.20 528.40 532.90 0.0M
2023-01-13 530.10 531.40 527.10 532.90 0.0M
2023-01-12 522.40 528.50 522.40 529.10 0.0M
2023-01-11 522.60 522.90 521.60 526.50 0.0M
2023-01-10 520.20 524.50 520.20 524.50 0.0M
2023-01-09 520.60 524.90 520.40 521.20 0.0M
2023-01-06 506.00 506.10 506.00 517.30 0.0M
2023-01-05 504.40 507.50 504.10 506.90 0.0M
2023-01-04 501.50 502.10 500.90 509.10 0.0M
2023-01-03 495.50 495.50 493.20 493.90 0.0M