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
2024-12-31 577.60 578.30 577.60 575.20 0.0M
2024-12-30 580.00 580.60 575.60 577.10 0.0M
2024-12-27 582.60 583.10 579.60 582.00 0.0M
2024-12-26 586.80 586.80 578.80 585.00 0.0M
2024-12-24 586.40 586.90 586.40 587.70 0.0M
2024-12-23 585.00 585.40 582.90 586.00 0.0M
2024-12-20 571.83 571.83 571.83 571.83 0.0M
2024-12-19 576.30 578.00 576.30 574.60 0.0M
2024-12-18 586.10 586.10 586.10 571.90 0.0M
2024-12-17 582.70 582.90 582.50 585.70 0.0M
2024-12-16 588.80 588.80 588.50 587.50 0.0M
2024-12-13 590.10 591.20 589.20 590.80 0.0M
2024-12-12 596.40 596.50 593.80 589.70 0.0M
2024-12-11 592.20 592.70 590.80 593.10 0.0M
2024-12-10 591.10 592.80 590.50 590.40 0.0M
2024-12-09 596.00 602.70 596.00 600.50 0.0M
2024-12-06 591.10 592.60 591.10 588.40 0.0M
2024-12-05 587.30 589.90 587.30 589.70 0.0M
2024-12-04 586.40 586.50 584.80 586.20 0.0M
2024-12-03 585.50 586.50 582.50 584.70 0.0M
2024-12-02 581.00 582.20 580.80 583.20 0.0M
2024-11-29 576.00 578.30 576.00 581.30 0.0M
2024-11-28 576.70 576.70 576.70 577.00 0.0M
2024-11-27 583.40 583.40 581.60 580.30 0.0M
2024-11-26 581.00 581.90 579.60 579.60 0.0M
2024-11-25 583.70 584.40 582.40 583.20 0.0M
2024-11-22 581.60 582.00 579.30 582.80 0.0M
2024-11-21 578.90 582.60 578.90 582.20 0.0M
2024-11-20 586.30 586.30 582.70 583.80 0.0M
2024-11-19 588.20 588.20 581.40 584.90 0.0M
2024-11-18 581.20 584.60 580.80 584.90 0.0M
2024-11-15 579.80 583.20 577.90 578.40 0.0M
2024-11-14 579.60 580.90 578.80 579.20 0.0M
2024-11-13 587.30 589.40 582.20 582.20 0.0M
2024-11-12 589.10 589.70 586.00 586.50 0.0M
2024-11-11 602.50 602.50 601.10 597.80 0.0M
2024-11-08 612.10 612.10 606.50 601.70 0.0M
2024-11-07 611.30 617.50 611.10 618.20 0.0M
2024-11-06 603.20 607.50 598.90 604.00 0.0M
2024-11-05 611.00 611.50 611.00 611.90 0.0M
2024-11-04 604.60 607.30 604.60 603.80 0.0M
2024-11-01 603.30 605.40 602.60 601.00 0.0M
2024-10-31 600.00 600.50 599.20 600.00 0.0M
2024-10-30 606.70 607.20 604.00 603.60 0.0M
2024-10-29 614.20 614.60 611.40 610.00 0.0M
2024-10-28 610.60 610.60 610.30 612.20 0.0M
2024-10-25 610.80 611.40 610.60 609.30 0.0M
2024-10-24 610.50 610.90 609.70 609.80 0.0M
2024-10-23 615.50 615.50 613.00 611.40 0.0M
2024-10-22 614.30 614.30 611.90 615.30 0.0M
2024-10-21 617.50 617.60 615.20 616.90 0.0M
2024-10-18 624.00 625.40 624.00 621.10 0.0M
2024-10-17 616.00 616.00 612.60 615.50 0.0M
2024-10-16 615.60 616.50 615.00 617.10 0.0M
2024-10-15 618.30 619.90 617.80 611.90 0.0M
2024-10-14 625.00 625.00 623.70 625.80 0.0M
2024-10-11 620.10 621.60 620.10 628.20 0.0M
2024-10-10 622.00 624.00 621.70 624.00 0.0M
2024-10-09 620.10 620.90 619.50 622.80 0.0M
2024-10-08 619.00 626.50 619.00 626.70 0.0M
2024-10-07 641.60 642.20 640.20 642.40 0.0M
2024-10-04 637.90 638.90 634.60 637.30 0.0M
2024-10-03 636.40 636.40 629.20 631.00 0.0M
2024-10-02 639.10 643.20 639.10 639.70 0.0M
2024-10-01 627.10 628.90 626.20 629.10 0.0M
2024-09-30 635.70 635.70 631.00 625.80 0.0M
2024-09-27 633.50 637.30 633.20 635.70 0.0M
2024-09-26 635.70 636.60 632.10 637.50 0.0M
2024-09-25 613.50 617.80 613.50 614.40 0.0M
2024-09-24 609.50 619.40 609.50 622.10 0.0M
2024-09-23 597.40 602.80 597.40 601.20 0.0M
2024-09-20 598.30 598.30 598.30 589.18 0.0M
2024-09-19 586.20 590.60 586.20 590.60 0.0M
2024-09-18 580.40 584.00 579.20 578.70 0.0M
2024-09-17 582.10 583.30 582.10 580.30 0.0M
2024-09-16 579.80 579.80 579.30 580.00 0.0M
2024-09-13 577.70 577.70 577.70 577.70 0.0M
2024-09-12 572.20 572.40 572.20 575.40 0.0M
2024-09-11 565.50 566.00 563.90 571.00 0.0M
2024-09-10 567.60 567.60 565.50 567.20 0.0M
2024-09-09 566.40 567.10 566.20 568.90 0.0M
2024-09-06 571.70 574.70 571.60 564.00 0.0M
2024-09-05 574.80 576.40 573.60 574.70 0.0M
2024-09-04 571.90 572.30 571.20 574.70 0.0M
2024-09-03 582.80 583.30 573.60 574.50 0.0M
2024-09-02 582.50 583.60 582.50 584.40 0.0M
2024-08-30 588.30 588.90 584.10 586.10 0.0M
2024-08-29 585.30 587.20 584.90 585.00 0.0M
2024-08-28 588.00 588.00 586.80 584.40 0.0M
2024-08-27 588.10 588.60 588.10 588.50 0.0M
2024-08-26 591.80 592.50 590.30 587.50 0.0M
2024-08-23 587.90 587.90 587.90 592.80 0.0M
2024-08-22 589.90 590.40 587.90 583.20 0.0M
2024-08-21 587.90 591.70 587.60 590.90 0.0M
2024-08-20 591.30 591.90 590.20 588.10 0.0M
2024-08-19 587.90 589.50 587.90 592.90 0.0M
2024-08-16 587.60 587.60 587.60 587.60 0.0M
2024-08-15 574.50 581.30 574.40 580.60 0.0M
2024-08-14 574.30 576.90 574.30 574.30 0.0M
2024-08-13 572.60 575.00 570.20 576.90 0.0M
2024-08-12 570.10 571.00 569.80 571.50 0.0M
2024-08-09 569.30 570.90 567.70 569.30 0.0M
2024-08-08 557.20 560.50 555.30 566.40 0.0M
2024-08-07 558.30 560.30 558.10 553.80 0.0M
2024-08-06 547.70 548.80 547.70 550.30 0.0M
2024-08-05 538.70 547.70 538.50 547.60 0.0M
2024-08-02 565.40 565.40 563.60 564.50 0.0M
2024-08-01 581.00 581.00 580.30 573.30 0.0M
2024-07-31 581.00 583.60 581.00 583.80 0.0M
2024-07-30 574.00 574.30 574.00 571.00 0.0M
2024-07-29 577.30 577.30 575.60 573.50 0.0M
2024-07-26 575.40 575.40 575.40 575.40 0.0M
2024-07-25 568.90 568.90 567.40 569.40 0.0M
2024-07-24 577.50 578.60 577.50 572.00 0.0M
2024-07-23 580.80 582.60 580.80 580.60 0.0M
2024-07-22 581.50 583.30 581.50 584.90 0.0M
2024-07-19 582.80 584.10 580.00 580.20 0.0M
2024-07-18 594.70 594.70 589.60 586.10 0.0M
2024-07-17 596.20 596.90 594.50 591.90 0.0M
2024-07-16 598.60 599.50 597.90 601.70 0.0M
2024-07-15 600.80 602.10 600.30 598.00 0.0M
2024-07-12 603.00 605.50 603.00 604.80 0.0M
2024-07-11 601.80 605.90 601.70 602.30 0.0M
2024-07-10 595.40 598.00 595.40 598.90 0.0M
2024-07-09 595.00 595.00 593.60 595.80 0.0M
2024-07-08 593.40 594.70 593.40 593.40 0.0M
2024-07-05 593.20 593.20 590.80 593.00 0.0M
2024-07-04 592.60 593.20 592.60 591.10 0.0M
2024-07-03 583.40 590.50 583.40 590.90 0.0M
2024-07-02 577.90 577.90 577.20 582.40 0.0M
2024-07-01 581.90 582.60 581.30 580.60 0.0M
2024-06-28 581.80 583.20 579.70 579.70 0.0M
2024-06-27 577.90 579.50 577.90 578.10 0.0M
2024-06-26 579.90 579.90 576.70 578.00 0.0M
2024-06-25 581.00 581.00 579.10 579.20 0.0M
2024-06-24 585.00 585.00 584.50 581.30 0.0M
2024-06-21 582.60 582.60 582.60 573.44 0.0M
2024-06-20 578.60 578.60 575.20 574.90 0.0M
2024-06-19 578.20 578.20 578.20 577.60 0.0M
2024-06-18 571.50 571.50 571.50 575.00 0.0M
2024-06-17 568.40 568.90 568.40 570.80 0.0M
2024-06-14 568.00 568.00 565.20 567.30 0.0M
2024-06-13 570.90 570.90 569.00 566.70 0.0M
2024-06-12 564.70 570.60 563.50 568.00 0.0M
2024-06-11 563.10 563.30 560.90 562.30 0.0M
2024-06-10 561.70 563.20 561.20 564.70 0.0M
2024-06-07 567.40 567.60 566.80 561.50 0.0M
2024-06-06 565.90 565.90 565.90 567.30 0.0M
2024-06-05 558.30 559.90 558.30 564.70 0.0M
2024-06-04 556.00 556.00 553.90 555.40 0.0M
2024-06-03 565.00 565.80 565.00 563.90 0.0M
2024-05-31 555.60 558.30 553.40 557.40 0.0M
2024-05-30 559.50 562.70 559.50 563.50 0.0M
2024-05-29 568.10 568.80 564.30 565.00 0.0M
2024-05-28 576.50 576.50 574.50 573.70 0.0M
2024-05-27 577.10 578.10 577.00 575.70 0.0M
2024-05-24 571.90 574.40 571.90 574.30 0.0M
2024-05-23 578.00 580.00 577.20 573.00 0.0M
2024-05-22 580.20 580.80 579.90 577.60 0.0M
2024-05-21 579.40 579.70 578.70 579.30 0.0M
2024-05-20 583.30 583.30 582.80 583.00 0.0M
2024-05-17 582.60 582.80 582.10 585.40 0.0M
2024-05-16 580.90 580.90 580.90 582.80 0.0M
2024-05-15 576.60 580.20 576.30 581.30 0.0M
2024-05-14 572.40 575.30 569.70 575.90 0.0M
2024-05-13 570.30 571.50 570.30 572.40 0.0M
2024-05-10 569.50 571.30 569.50 568.30 0.0M
2024-05-09 564.30 564.50 563.40 567.00 0.0M
2024-05-08 564.50 564.50 562.90 565.40 0.0M
2024-05-07 565.40 566.70 564.70 565.90 0.0M
2024-05-06 567.20 569.00 567.20 569.40 0.0M
2024-05-03 562.10 567.90 561.70 569.10 0.0M
2024-05-02 557.10 558.00 557.10 564.00 0.0M
2024-05-01 551.20 551.40 551.20 550.00 0.0M
2024-04-30 555.60 555.60 553.20 549.70 0.0M
2024-04-29 554.90 555.30 554.90 557.10 0.0M
2024-04-26 550.00 550.90 549.60 551.70 0.0M
2024-04-25 544.30 544.70 539.80 545.40 0.0M
2024-04-24 548.00 548.00 547.30 544.60 0.0M
2024-04-23 539.10 540.10 539.10 542.60 0.0M
2024-04-22 534.70 534.70 534.70 538.40 0.0M
2024-04-19 529.50 529.50 528.60 532.30 0.0M
2024-04-18 539.80 539.80 536.80 535.00 0.0M
2024-04-17 534.30 536.00 534.30 532.80 0.0M
2024-04-16 535.50 535.50 534.30 533.70 0.0M
2024-04-15 547.50 547.80 546.60 540.90 0.0M
2024-04-12 554.10 554.10 552.50 544.30 0.0M
2024-04-11 558.00 558.00 556.00 557.60 0.0M
2024-04-10 565.30 565.40 557.80 554.40 0.0M
2024-04-09 560.80 561.20 560.80 562.50 0.0M
2024-04-08 555.60 555.90 555.60 558.60 0.0M
2024-04-05 552.80 553.50 552.80 555.10 0.0M
2024-04-04 558.80 558.80 558.80 554.00 0.0M
2024-04-03 552.70 552.80 552.70 555.60 0.0M
2024-04-02 555.30 555.30 555.30 555.30 0.0M
2024-04-01 553.80 553.80 553.80 553.80 0.0M
2024-03-28 551.90 551.90 551.90 553.40 0.0M
2024-03-27 550.60 550.60 550.10 550.80 0.0M
2024-03-26 550.40 550.40 550.40 550.40 0.0M
2024-03-25 550.40 550.40 549.50 551.00 0.0M
2024-03-22 551.20 551.20 549.80 550.40 0.0M
2024-03-21 557.60 557.80 557.60 554.30 0.0M
2024-03-20 547.00 549.70 547.00 554.00 0.0M
2024-03-19 545.40 545.40 545.40 548.00 0.0M
2024-03-18 552.80 552.80 552.80 550.90 0.0M
2024-03-15 551.00 551.00 551.00 541.22 0.0M
2024-03-14 546.20 546.20 545.10 545.00 0.0M
2024-03-13 547.00 547.00 547.00 547.00 0.0M
2024-03-12 550.30 550.30 547.30 549.70 0.0M
2024-03-11 544.70 545.00 544.70 544.20 0.0M
2024-03-08 544.50 546.50 544.30 542.80 0.0M
2024-03-07 538.30 540.10 538.30 543.50 0.0M
2024-03-06 537.10 539.00 537.10 540.20 0.0M
2024-03-05 533.50 534.10 533.50 532.40 0.0M
2024-03-04 539.40 539.40 538.90 537.20 0.0M
2024-03-01 534.50 538.50 533.50 538.30 0.0M
2024-02-29 533.50 533.80 531.40 532.00 0.0M
2024-02-28 534.50 534.50 533.50 531.70 0.0M
2024-02-27 538.60 539.80 538.60 538.80 0.0M
2024-02-26 537.60 537.90 537.30 537.90 0.0M
2024-02-23 539.70 540.50 539.00 540.50 0.0M
2024-02-22 541.80 541.80 538.90 541.00 0.0M
2024-02-21 535.50 536.90 534.60 535.50 0.0M
2024-02-20 532.60 534.40 532.60 534.90 0.0M
2024-02-19 533.20 533.20 532.70 533.20 0.0M
2024-02-16 534.40 535.00 534.40 533.90 0.0M
2024-02-15 528.90 529.30 528.90 531.60 0.0M
2024-02-14 524.80 527.80 524.80 529.30 0.0M
2024-02-13 532.60 532.60 522.10 521.40 0.0M
2024-02-12 527.20 533.70 527.20 531.90 0.0M
2024-02-09 525.90 526.70 525.60 527.70 0.0M
2024-02-08 527.00 527.00 524.40 525.10 0.0M
2024-02-07 527.20 527.90 527.20 528.70 0.0M
2024-02-06 525.60 525.70 523.50 528.50 0.0M
2024-02-05 516.80 517.20 514.30 516.60 0.0M
2024-02-02 520.30 520.30 514.10 516.00 0.0M
2024-02-01 514.80 516.40 514.30 517.40 0.0M
2024-01-31 515.70 515.70 515.70 512.70 0.0M
2024-01-30 516.20 516.20 514.00 515.60 0.0M
2024-01-29 518.50 518.50 518.50 520.00 0.0M
2024-01-26 516.20 517.20 516.20 519.60 0.0M
2024-01-25 519.30 519.70 519.00 519.10 0.0M
2024-01-24 516.60 519.60 516.60 519.10 0.0M
2024-01-23 509.80 511.10 507.70 513.40 0.0M
2024-01-22 508.10 508.10 507.30 509.00 0.0M
2024-01-19 509.60 511.20 509.60 513.10 0.0M
2024-01-18 508.20 508.20 508.10 508.20 0.0M
2024-01-17 503.90 504.10 503.90 504.30 0.0M
2024-01-16 515.90 516.40 512.40 511.60 0.0M
2024-01-15 523.90 524.40 522.00 524.90 0.0M
2024-01-12 523.40 524.80 522.50 524.90 0.0M
2024-01-11 524.80 525.00 520.00 523.00 0.0M
2024-01-10 520.50 522.40 519.80 520.90 0.0M
2024-01-09 524.40 524.40 521.90 521.90 0.0M
2024-01-08 525.00 528.10 523.30 530.00 0.0M
2024-01-05 526.70 531.70 526.30 528.40 0.0M
2024-01-04 529.80 529.80 529.80 528.00 0.0M
2024-01-03 531.20 531.20 527.20 530.00 0.0M
2024-01-02 532.70 532.70 532.70 532.70 0.0M