ICE MSCI USA ESG Leaders GTR Futures -

🏛️ アメリカ →
761.80
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
2023-12-29 544.60 544.60 544.60 544.60 0.0M
2023-12-28 545.60 545.60 545.60 545.60 0.0M
2023-12-27 545.70 545.70 545.70 545.70 0.0M
2023-12-26 545.30 545.30 545.30 545.30 0.0M
2023-12-22 542.90 542.90 542.90 542.90 0.0M
2023-12-21 542.10 542.10 542.10 542.10 0.0M
2023-12-20 536.30 536.30 536.30 536.30 0.0M
2023-12-19 543.50 543.50 543.50 543.50 0.0M
2023-12-18 541.00 541.00 541.00 541.00 0.0M
2023-12-15 530.42 530.42 530.42 530.42 0.0M
2023-12-14 530.50 530.50 530.50 530.50 0.0M
2023-12-13 529.50 529.50 529.50 529.50 0.0M
2023-12-12 523.10 523.10 523.10 523.10 0.0M
2023-12-11 521.10 521.10 521.10 521.10 0.0M
2023-12-08 519.30 519.30 519.30 519.30 0.0M
2023-12-07 517.80 517.80 517.80 517.80 0.0M
2023-12-06 513.70 513.70 513.70 513.70 0.0M
2023-12-05 515.80 515.80 515.80 515.80 0.0M
2023-12-04 516.30 516.30 516.30 516.30 0.0M
2023-12-01 519.50 519.50 519.50 519.50 0.0M
2023-11-30 516.80 516.80 516.80 516.80 0.0M
2023-11-29 515.10 515.10 515.10 515.10 0.0M
2023-11-28 515.00 515.00 515.00 515.00 0.0M
2023-11-27 514.20 514.20 514.20 514.20 0.0M
2023-11-24 514.70 514.70 514.70 514.70 0.0M
2023-11-23 514.80 514.80 514.80 514.80 0.0M
2023-11-22 514.80 514.80 514.80 514.80 0.0M
2023-11-21 513.20 513.20 513.20 513.20 0.0M
2023-11-20 513.80 513.80 513.80 513.80 0.0M
2023-11-17 509.40 509.40 509.40 509.40 0.0M
2023-11-16 510.50 510.50 510.50 510.50 0.0M
2023-11-15 508.60 508.60 508.60 508.60 0.0M
2023-11-14 507.20 507.20 507.20 507.20 0.0M
2023-11-13 497.50 497.50 497.50 497.50 0.0M
2023-11-10 497.40 497.40 497.40 497.40 0.0M
2023-11-09 489.80 489.80 489.80 489.80 0.0M
2023-11-08 494.60 494.60 494.60 494.60 0.0M
2023-11-07 493.50 493.50 493.50 493.50 0.0M
2023-11-06 491.80 491.80 491.80 491.80 0.0M
2023-11-03 490.90 490.90 490.90 490.90 0.0M
2023-11-02 485.20 485.20 485.20 485.20 0.0M
2023-11-01 476.00 476.00 476.00 476.00 0.0M
2023-10-31 471.00 471.00 471.00 471.00 0.0M
2023-10-30 468.30 468.30 468.30 468.30 0.0M
2023-10-27 462.60 462.60 462.60 462.60 0.0M
2023-10-26 465.80 465.80 465.80 465.80 0.0M
2023-10-25 472.40 472.40 472.40 472.40 0.0M
2023-10-24 479.70 479.70 479.70 479.70 0.0M
2023-10-23 475.90 475.90 475.90 475.90 0.0M
2023-10-20 476.30 476.30 476.30 476.30 0.0M
2023-10-19 482.10 482.10 482.10 482.10 0.0M
2023-10-18 487.60 487.60 487.60 487.60 0.0M
2023-10-17 495.40 495.40 495.40 495.40 0.0M
2023-10-16 495.80 495.80 495.80 495.80 0.0M
2023-10-13 489.50 489.50 489.50 489.50 0.0M
2023-10-12 493.20 493.20 493.20 493.20 0.0M
2023-10-11 497.20 497.20 497.20 497.20 0.0M
2023-10-10 494.10 494.10 494.10 494.10 0.0M
2023-10-09 491.00 491.00 491.00 491.00 0.0M
2023-10-06 488.90 488.90 488.90 488.90 0.0M
2023-10-05 482.70 482.70 482.70 482.70 0.0M
2023-10-04 483.90 483.90 483.90 483.90 0.0M
2023-10-03 478.10 478.10 478.10 478.10 0.0M
2023-10-02 485.60 485.60 485.60 485.60 0.0M
2023-09-29 485.50 485.50 485.50 485.50 0.0M
2023-09-28 486.20 486.20 486.20 486.20 0.0M
2023-09-27 483.10 483.10 483.10 483.10 0.0M
2023-09-26 482.80 482.80 482.80 482.80 0.0M
2023-09-25 489.50 489.50 489.50 489.50 0.0M
2023-09-22 488.50 488.50 488.50 488.50 0.0M
2023-09-21 490.40 490.40 490.40 490.40 0.0M
2023-09-20 498.90 498.90 498.90 498.90 0.0M
2023-09-19 503.90 503.90 503.90 503.90 0.0M
2023-09-18 505.40 505.40 505.40 505.40 0.0M
2023-09-15 498.81 498.81 498.81 498.81 0.0M
2023-09-14 506.10 506.10 506.10 506.10 0.0M
2023-09-13 502.40 502.40 502.40 502.40 0.0M
2023-09-12 501.70 501.70 501.70 501.70 0.0M
2023-09-11 505.00 505.00 505.00 505.00 0.0M
2023-09-08 501.60 501.60 501.60 501.60 0.0M
2023-09-07 501.10 501.10 501.10 501.10 0.0M
2023-09-06 501.60 501.60 501.60 501.60 0.0M
2023-09-05 504.30 504.30 504.30 504.30 0.0M
2023-09-04 506.50 506.50 506.50 506.50 0.0M
2023-09-01 506.50 506.50 506.50 506.50 0.0M
2023-08-31 506.60 506.60 506.60 506.60 0.0M
2023-08-30 507.10 507.10 507.10 507.10 0.0M
2023-08-29 505.10 505.10 505.10 505.10 0.0M
2023-08-28 497.40 497.40 497.40 497.40 0.0M
2023-08-25 494.40 494.40 494.40 494.40 0.0M
2023-08-24 491.90 491.90 491.90 491.90 0.0M
2023-08-23 497.20 497.20 497.20 497.20 0.0M
2023-08-22 491.30 491.30 491.30 491.30 0.0M
2023-08-21 492.60 492.60 492.60 492.60 0.0M
2023-08-18 488.00 488.00 488.00 488.00 0.0M
2023-08-17 489.50 489.50 489.50 489.50 0.0M
2023-08-16 492.80 492.80 492.80 492.80 0.0M
2023-08-15 496.60 496.60 496.60 496.60 0.0M
2023-08-14 500.80 500.80 500.80 500.80 0.0M
2023-08-11 497.50 497.50 497.50 497.50 0.0M
2023-08-10 499.00 499.00 499.00 499.00 0.0M
2023-08-09 498.40 498.40 498.40 498.40 0.0M
2023-08-08 502.70 502.70 502.70 502.70 0.0M
2023-08-07 504.20 504.20 504.20 504.20 0.0M
2023-08-04 498.90 498.90 498.90 498.90 0.0M
2023-08-03 501.20 501.20 501.20 501.20 0.0M
2023-08-02 502.20 502.20 502.20 502.20 0.0M
2023-08-01 509.60 509.60 509.60 509.60 0.0M
2023-07-31 510.70 510.70 510.70 510.70 0.0M
2023-07-28 510.80 510.80 510.80 510.80 0.0M
2023-07-27 505.30 505.30 505.30 505.30 0.0M
2023-07-26 509.30 509.30 509.30 509.30 0.0M
2023-07-25 509.60 509.60 509.60 509.60 0.0M
2023-07-24 507.80 507.80 507.80 507.80 0.0M
2023-07-21 505.60 505.60 505.60 505.60 0.0M
2023-07-20 505.60 505.60 505.60 505.60 0.0M
2023-07-19 510.80 510.80 510.80 510.80 0.0M
2023-07-18 511.40 511.40 511.40 511.40 0.0M
2023-07-17 505.40 505.40 505.40 505.40 0.0M
2023-07-14 503.80 503.80 503.80 503.80 0.0M
2023-07-13 504.10 504.10 504.10 504.10 0.0M
2023-07-12 498.40 498.40 498.40 498.40 0.0M
2023-07-11 494.60 494.60 494.60 494.60 0.0M
2023-07-10 491.10 491.10 491.10 491.10 0.0M
2023-07-07 490.20 490.20 490.20 490.20 0.0M
2023-07-06 492.50 492.50 492.50 492.50 0.0M
2023-07-05 496.40 496.40 496.40 496.40 0.0M
2023-07-04 496.50 496.50 496.50 496.50 0.0M
2023-07-03 496.50 496.50 496.50 496.50 0.0M
2023-06-30 495.90 495.90 495.90 495.90 0.0M
2023-06-29 490.50 490.50 490.50 490.50 0.0M
2023-06-28 488.40 488.40 488.40 488.40 0.0M
2023-06-27 488.80 488.80 488.80 488.80 0.0M
2023-06-26 482.60 482.60 482.60 482.60 0.0M
2023-06-23 486.60 486.60 481.10 483.90 0.0M
2023-06-22 490.50 490.50 490.50 490.50 0.0M
2023-06-21 488.60 488.60 488.60 488.60 0.0M
2023-06-20 492.80 492.80 492.80 492.80 0.0M
2023-06-19 494.90 494.90 494.90 494.90 0.0M
2023-06-16 487.75 487.75 487.75 487.75 0.0M
2023-06-15 489.30 489.30 489.30 489.30 0.0M
2023-06-14 482.90 482.90 482.90 482.90 0.0M
2023-06-13 481.60 481.60 481.60 481.60 0.0M
2023-06-12 477.30 477.30 477.30 477.30 0.0M
2023-06-09 473.30 473.30 473.30 473.30 0.0M
2023-06-08 472.30 472.30 472.30 472.30 0.0M
2023-06-07 469.70 469.70 469.70 469.70 0.0M
2023-06-06 475.70 475.70 475.70 475.70 0.0M
2023-06-05 474.90 474.90 474.90 474.90 0.0M
2023-06-02 475.10 475.10 475.10 475.10 0.0M
2023-06-01 467.60 467.60 467.60 467.60 0.0M
2023-05-31 460.00 460.00 460.00 463.60 0.0M
2023-05-30 467.00 467.00 467.00 467.00 0.0M
2023-05-29 467.30 467.30 467.30 467.30 0.0M
2023-05-26 467.30 467.30 467.30 467.30 0.0M
2023-05-25 462.00 462.00 462.00 462.00 0.0M
2023-05-24 452.30 452.30 452.30 452.30 0.0M
2023-05-23 457.20 457.20 457.20 457.20 0.0M
2023-05-22 463.10 463.10 463.10 463.10 0.0M
2023-05-19 462.60 462.60 462.60 462.60 0.0M
2023-05-18 463.30 463.30 463.30 463.30 0.0M
2023-05-17 458.60 458.60 458.60 458.60 0.0M
2023-05-16 453.30 453.30 453.30 453.30 0.0M
2023-05-15 455.50 455.50 455.50 455.50 0.0M
2023-05-12 454.70 454.70 454.70 454.70 0.0M
2023-05-11 454.60 454.60 454.60 454.60 0.0M
2023-05-10 456.10 456.10 456.10 456.10 0.0M
2023-05-09 453.00 453.00 453.00 453.00 0.0M
2023-05-08 455.10 455.10 455.10 455.10 0.0M
2023-05-05 454.60 454.60 454.60 454.60 0.0M
2023-05-04 447.30 447.30 447.30 447.30 0.0M
2023-05-03 450.30 450.30 450.30 450.30 0.0M
2023-05-02 453.10 453.10 453.10 453.10 0.0M
2023-05-01 458.40 458.40 458.40 458.40 0.0M
2023-04-28 458.10 458.10 458.10 458.10 0.0M
2023-04-27 453.70 453.70 453.70 453.70 0.0M
2023-04-26 449.60 449.60 449.60 446.00 0.0M
2023-04-25 446.60 446.60 446.60 446.60 0.0M
2023-04-24 453.80 453.80 453.80 453.80 0.0M
2023-04-21 454.30 454.30 454.30 454.30 0.0M
2023-04-20 453.60 453.60 453.60 453.60 0.0M
2023-04-19 456.40 456.40 456.40 456.40 0.0M
2023-04-18 457.10 457.10 457.10 457.10 0.0M
2023-04-17 457.00 457.00 457.00 457.00 0.0M
2023-04-14 455.90 455.90 455.90 455.90 0.0M
2023-04-13 457.00 457.00 457.00 457.00 0.0M
2023-04-12 451.90 451.90 451.90 451.90 0.0M
2023-04-11 453.90 453.90 453.90 453.90 0.0M
2023-04-10 453.90 453.90 453.90 453.90 0.0M
2023-04-06 453.90 453.90 453.90 453.90 0.0M
2023-04-05 451.50 451.50 451.50 451.50 0.0M
2023-04-04 452.80 452.80 452.80 452.80 0.0M
2023-04-03 455.90 455.90 455.90 455.90 0.0M
2023-03-31 455.80 455.80 455.80 455.80 0.0M
2023-03-30 448.60 448.60 448.60 448.60 0.0M
2023-03-29 446.20 446.20 446.20 446.20 0.0M
2023-03-28 440.20 440.20 440.20 440.20 0.0M
2023-03-27 440.90 440.90 440.90 440.90 0.0M
2023-03-24 440.80 440.80 440.80 440.80 0.0M
2023-03-23 439.30 439.30 439.30 439.30 0.0M
2023-03-22 437.50 437.50 437.50 437.50 0.0M
2023-03-21 444.00 444.00 444.00 444.00 0.0M
2023-03-20 434.10 434.10 434.10 438.10 0.0M
2023-03-17 429.70 429.70 429.70 429.70 0.0M
2023-03-16 433.90 433.90 433.90 433.90 0.0M
2023-03-15 425.00 425.00 425.00 425.00 0.0M
2023-03-14 427.30 427.30 427.30 427.30 0.0M
2023-03-13 419.60 419.60 419.60 419.60 0.0M
2023-03-10 420.70 420.70 420.70 420.70 0.0M
2023-03-09 427.70 427.70 427.70 427.70 0.0M
2023-03-08 435.90 435.90 435.90 435.90 0.0M
2023-03-07 435.30 435.30 435.30 435.30 0.0M
2023-03-06 442.40 442.40 442.40 442.40 0.0M
2023-03-03 442.50 442.50 442.50 442.50 0.0M
2023-03-02 436.20 436.20 436.20 436.20 0.0M
2023-03-01 432.70 432.70 432.70 432.70 0.0M
2023-02-28 435.10 435.10 435.10 435.10 0.0M
2023-02-27 435.90 435.90 435.90 435.90 0.0M
2023-02-24 434.20 434.20 434.20 434.20 0.0M
2023-02-23 439.30 439.30 439.30 439.30 0.0M
2023-02-22 435.10 435.10 435.10 435.10 0.0M
2023-02-21 436.00 436.00 436.00 436.00 0.0M
2023-02-20 445.30 445.30 445.30 445.30 0.0M
2023-02-17 445.30 445.30 445.30 445.30 0.0M
2023-02-16 446.50 446.50 446.50 446.50 0.0M
2023-02-15 453.10 453.10 453.10 453.10 0.0M
2023-02-14 452.30 452.30 452.30 452.30 0.0M
2023-02-13 451.40 451.40 451.40 451.40 0.0M
2023-02-10 446.30 446.30 446.30 446.30 0.0M
2023-02-09 446.50 446.50 446.50 446.50 0.0M
2023-02-08 451.40 451.40 451.40 451.40 0.0M
2023-02-07 456.50 456.50 456.50 456.50 0.0M
2023-02-06 450.30 450.30 450.30 450.30 0.0M
2023-02-03 452.90 452.90 452.90 452.90 0.0M
2023-02-02 458.20 458.20 458.20 458.20 0.0M
2023-02-01 451.40 451.40 451.40 451.40 0.0M
2023-01-31 446.00 446.00 446.00 446.00 0.0M
2023-01-30 439.30 439.30 439.30 439.30 0.0M
2023-01-27 445.20 445.20 445.20 445.20 0.0M
2023-01-26 443.30 443.30 443.30 443.30 0.0M
2023-01-25 438.90 438.90 438.90 438.90 0.0M
2023-01-24 439.30 439.30 439.30 439.30 0.0M
2023-01-23 440.30 440.30 440.30 440.30 0.0M
2023-01-20 435.30 435.30 435.30 435.30 0.0M
2023-01-19 426.30 426.30 426.30 426.30 0.0M
2023-01-18 430.30 430.30 430.30 430.30 0.0M
2023-01-17 437.50 437.50 437.50 437.50 0.0M
2023-01-16 437.80 437.80 437.80 437.80 0.0M
2023-01-13 437.80 437.80 437.80 437.80 0.0M
2023-01-12 436.20 436.20 436.20 436.20 0.0M
2023-01-11 434.40 434.40 434.40 434.40 0.0M
2023-01-10 428.80 428.80 428.80 428.80 0.0M
2023-01-09 426.20 426.20 426.20 426.20 0.0M
2023-01-06 425.10 425.10 425.10 425.10 0.0M
2023-01-05 416.20 416.20 416.20 416.20 0.0M
2023-01-04 422.20 422.20 422.20 422.20 0.0M
2023-01-03 419.70 419.70 419.70 419.70 0.0M