ICE US Sugar #11 c4

🏛️ アメリカ →
15.78
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 21.16 21.20 20.25 20.53 0.0M
2023-12-28 20.31 21.24 20.24 21.16 0.0M
2023-12-27 20.19 20.61 19.90 20.38 0.0M
2023-12-26 20.24 20.34 19.89 20.14 0.0M
2023-12-22 19.95 20.50 19.90 20.26 0.0M
2023-12-21 20.23 20.23 19.74 19.89 0.0M
2023-12-20 20.62 20.76 20.20 20.23 0.0M
2023-12-19 20.44 20.64 20.06 20.59 0.0M
2023-12-18 20.85 20.85 20.30 20.35 0.0M
2023-12-15 20.82 21.08 20.56 20.84 0.0M
2023-12-14 20.64 20.90 20.03 20.77 0.0M
2023-12-13 21.03 21.46 20.51 20.62 0.0M
2023-12-12 21.06 21.06 20.22 20.96 0.0M
2023-12-11 21.74 21.74 20.70 20.98 0.0M
2023-12-08 21.62 21.79 21.39 21.61 0.0M
2023-12-07 22.09 22.31 21.49 21.58 0.0M
2023-12-06 23.25 23.28 21.68 21.73 0.0M
2023-12-05 23.79 23.82 23.12 23.27 0.0M
2023-12-04 23.45 23.85 23.25 23.74 0.0M
2023-12-01 24.07 24.07 23.37 23.44 0.0M
2023-11-30 24.33 24.33 23.75 23.94 0.0M
2023-11-29 24.50 24.56 24.26 24.32 0.0M
2023-11-28 24.43 24.49 24.21 24.44 0.0M
2023-11-27 24.31 24.49 24.15 24.45 0.0M
2023-11-24 24.50 24.55 24.17 24.32 0.0M
2023-11-22 24.81 24.82 24.37 24.40 0.0M
2023-11-21 24.62 24.81 24.58 24.80 0.0M
2023-11-20 24.35 24.64 24.19 24.61 0.0M
2023-11-17 24.27 24.39 24.16 24.30 0.0M
2023-11-16 24.24 24.46 24.13 24.27 0.0M
2023-11-15 24.18 24.31 24.11 24.23 0.0M
2023-11-14 24.52 24.62 24.10 24.15 0.0M
2023-11-13 24.31 24.57 24.11 24.53 0.0M
2023-11-10 24.69 24.75 24.25 24.31 0.0M
2023-11-09 24.25 24.79 24.23 24.71 0.0M
2023-11-08 24.57 24.61 24.17 24.20 0.0M
2023-11-07 24.84 24.98 24.56 24.59 0.0M
2023-11-06 24.63 24.90 24.54 24.88 0.0M
2023-11-03 24.46 24.70 24.35 24.67 0.0M
2023-11-02 24.49 24.54 24.17 24.46 0.0M
2023-11-01 24.13 24.50 24.13 24.42 0.0M
2023-10-31 24.22 24.30 23.96 24.13 0.0M
2023-10-30 24.53 24.53 23.93 24.03 0.0M
2023-10-27 24.17 24.51 24.16 24.37 0.0M
2023-10-26 24.64 24.70 24.15 24.17 0.0M
2023-10-25 24.58 24.85 24.32 24.60 0.0M
2023-10-24 24.53 24.67 24.34 24.51 0.0M
2023-10-23 24.07 24.53 23.78 24.48 0.0M
2023-10-20 24.33 24.33 24.01 24.07 0.0M
2023-10-19 24.42 24.50 24.01 24.38 0.0M
2023-10-18 24.57 24.70 24.33 24.53 0.0M
2023-10-17 24.11 24.54 24.11 24.52 0.0M
2023-10-16 24.19 24.24 24.03 24.14 0.0M
2023-10-13 23.92 24.27 23.88 24.15 0.0M
2023-10-12 23.81 24.10 23.77 23.86 0.0M
2023-10-11 24.27 24.35 23.70 23.80 0.0M
2023-10-10 24.18 24.30 24.03 24.26 0.0M
2023-10-09 23.98 24.25 23.86 24.19 0.0M
2023-10-06 23.70 23.94 23.43 23.93 0.0M
2023-10-05 23.53 23.82 23.40 23.60 0.0M
2023-10-04 23.49 23.81 23.20 23.53 0.0M
2023-10-03 23.84 23.98 23.43 23.48 0.0M
2023-10-02 23.84 24.06 23.75 23.85 0.0M
2023-09-29 24.65 24.67 24.21 24.30 0.0M
2023-09-28 24.26 24.68 24.06 24.65 0.0M
2023-09-27 24.25 24.31 24.00 24.21 0.0M
2023-09-26 24.20 24.32 24.00 24.06 0.0M
2023-09-25 24.80 24.80 24.09 24.20 0.0M
2023-09-22 24.61 24.96 24.52 24.70 0.0M
2023-09-21 24.62 24.68 24.39 24.63 0.0M
2023-09-20 24.86 24.92 24.54 24.64 0.0M
2023-09-19 24.71 25.04 24.71 24.97 0.0M
2023-09-18 24.60 24.85 24.30 24.78 0.0M
2023-09-15 24.59 25.06 24.49 24.63 0.0M
2023-09-14 24.34 24.63 24.29 24.59 0.0M
2023-09-13 24.22 24.36 24.06 24.23 0.0M
2023-09-12 24.00 24.50 23.77 24.32 0.0M
2023-09-11 23.78 24.04 23.63 24.01 0.0M
2023-09-08 24.04 24.18 23.58 23.78 0.0M
2023-09-07 23.62 24.04 23.55 23.96 0.0M
2023-09-06 23.84 24.01 23.42 23.64 0.0M
2023-09-05 23.33 23.93 23.20 23.87 0.0M
2023-09-01 22.88 23.36 22.86 23.32 0.0M
2023-08-31 23.07 23.30 22.82 22.85 0.0M
2023-08-30 23.18 23.52 23.03 23.10 0.0M
2023-08-29 23.12 23.25 23.03 23.17 0.0M
2023-08-28 23.00 23.23 22.81 23.18 0.0M
2023-08-25 22.66 22.98 22.50 22.95 0.0M
2023-08-24 22.44 22.73 22.22 22.65 0.0M
2023-08-23 21.90 22.52 21.71 22.34 0.0M
2023-08-22 21.88 22.05 21.79 21.93 0.0M
2023-08-21 22.10 22.31 21.80 21.84 0.0M
2023-08-18 22.21 22.24 22.03 22.09 0.0M
2023-08-17 22.29 22.69 22.14 22.20 0.0M
2023-08-16 21.89 22.31 21.81 22.28 0.0M
2023-08-15 22.15 22.35 21.83 21.89 0.0M
2023-08-14 22.35 22.38 22.05 22.14 0.0M
2023-08-11 22.16 22.42 21.94 22.38 0.0M
2023-08-10 21.99 22.25 21.84 22.14 0.0M
2023-08-09 21.92 21.98 21.72 21.87 0.0M
2023-08-08 21.90 21.90 21.63 21.73 0.0M
2023-08-07 21.86 22.08 21.62 21.91 0.0M
2023-08-04 22.15 22.22 21.78 21.86 0.0M
2023-08-03 22.29 22.41 21.90 22.12 0.0M
2023-08-02 22.40 22.54 22.10 22.26 0.0M
2023-08-01 22.18 22.53 22.14 22.41 0.0M
2023-07-31 22.09 22.30 22.07 22.17 0.0M
2023-07-28 22.49 22.49 22.08 22.10 0.0M
2023-07-27 22.53 22.58 22.19 22.50 0.0M
2023-07-26 22.66 22.74 22.27 22.46 0.0M
2023-07-25 22.75 22.80 22.57 22.66 0.0M
2023-07-24 22.70 22.90 22.61 22.74 0.0M
2023-07-21 22.35 22.75 22.24 22.70 0.0M
2023-07-20 22.14 22.43 21.98 22.42 0.0M
2023-07-19 21.90 22.22 21.76 22.04 0.0M
2023-07-18 21.78 22.05 21.62 21.86 0.0M
2023-07-17 22.24 22.28 21.70 21.82 0.0M
2023-07-14 22.10 22.28 22.06 22.24 0.0M
2023-07-13 22.01 22.20 21.89 22.06 0.0M
2023-07-12 21.65 22.03 21.48 21.98 0.0M
2023-07-11 21.50 21.71 21.27 21.60 0.0M
2023-07-10 21.49 21.49 21.24 21.45 0.0M
2023-07-07 21.23 21.68 21.17 21.49 0.0M
2023-07-06 21.49 21.55 21.25 21.29 0.0M
2023-07-05 21.60 21.79 21.40 21.49 0.0M
2023-07-03 21.24 21.72 21.06 21.53 0.0M
2023-06-30 21.14 21.87 21.14 21.64 0.0M
2023-06-29 21.65 21.65 21.00 21.17 0.0M
2023-06-28 21.98 22.12 21.37 21.55 0.0M
2023-06-27 22.32 22.45 21.69 21.86 0.0M
2023-06-26 23.41 23.41 22.35 22.39 0.0M
2023-06-23 23.54 23.55 22.96 23.06 0.0M
2023-06-22 24.14 24.21 23.53 23.55 0.0M
2023-06-21 24.29 24.33 24.08 24.18 0.0M
2023-06-20 24.12 24.34 23.82 24.25 0.0M
2023-06-16 23.99 24.27 23.84 24.17 0.0M
2023-06-15 23.75 24.09 23.60 23.90 0.0M
2023-06-14 23.36 23.78 23.28 23.75 0.0M
2023-06-13 23.60 23.73 23.24 23.32 0.0M
2023-06-12 23.41 23.93 23.32 23.62 0.0M
2023-06-09 23.65 23.98 23.38 23.41 0.0M
2023-06-08 22.80 23.71 22.78 23.55 0.0M
2023-06-07 22.97 23.09 22.79 22.87 0.0M
2023-06-06 22.80 22.95 22.61 22.89 0.0M
2023-06-05 23.00 23.15 22.67 22.79 0.0M
2023-06-02 22.88 22.96 22.60 22.94 0.0M
2023-06-01 22.93 23.23 22.70 22.89 0.0M
2023-05-31 23.05 23.19 22.82 22.91 0.0M
2023-05-30 23.26 23.49 22.98 23.11 0.0M
2023-05-26 22.90 23.39 22.63 23.26 0.0M
2023-05-25 23.20 23.20 22.50 22.79 0.0M
2023-05-24 23.33 23.46 23.12 23.21 0.0M
2023-05-23 23.52 23.72 23.34 23.36 0.0M
2023-05-22 23.39 23.56 23.21 23.54 0.0M
2023-05-19 23.31 23.65 23.25 23.40 0.0M
2023-05-18 23.49 23.55 23.13 23.28 0.0M
2023-05-17 23.61 23.64 23.37 23.53 0.0M
2023-05-16 23.80 24.03 23.55 23.58 0.0M
2023-05-15 23.73 23.88 23.41 23.86 0.0M
2023-05-12 23.62 23.82 23.52 23.73 0.0M
2023-05-11 24.09 24.09 23.53 23.57 0.0M
2023-05-10 23.69 24.12 23.50 24.08 0.0M
2023-05-09 23.55 23.89 23.47 23.73 0.0M
2023-05-08 23.79 23.82 23.46 23.56 0.0M
2023-05-05 23.31 23.86 23.27 23.76 0.0M
2023-05-04 22.89 23.40 22.79 23.30 0.0M
2023-05-03 22.80 23.01 22.60 22.89 0.0M
2023-05-02 23.15 23.58 22.80 22.84 0.0M
2023-05-01 23.78 23.86 23.06 23.19 0.0M
2023-04-28 25.53 25.66 25.28 25.56 0.0M
2023-04-27 24.90 25.87 24.74 25.53 0.0M
2023-04-26 25.13 25.47 24.85 24.92 0.0M
2023-04-25 24.59 25.33 24.25 25.13 0.0M
2023-04-24 23.79 24.74 23.57 24.61 0.0M
2023-04-21 24.27 24.37 23.64 23.84 0.0M
2023-04-20 23.26 24.20 23.16 24.12 0.0M
2023-04-19 23.32 23.73 23.25 23.36 0.0M
2023-04-18 23.22 23.52 23.00 23.41 0.0M
2023-04-17 23.05 23.38 22.93 23.25 0.0M
2023-04-14 22.95 23.11 22.72 22.95 0.0M
2023-04-13 22.85 23.49 22.80 22.97 0.0M
2023-04-12 23.22 23.58 22.69 22.92 0.0M
2023-04-11 22.68 23.25 22.65 23.18 0.0M
2023-04-10 22.63 22.80 22.49 22.62 0.0M
2023-04-06 22.13 22.68 21.82 22.63 0.0M
2023-04-05 21.60 22.07 21.54 22.07 0.0M
2023-04-04 21.40 21.68 21.33 21.63 0.0M
2023-04-03 21.32 21.63 21.31 21.51 0.0M
2023-03-31 20.94 21.37 20.89 21.31 0.0M
2023-03-30 20.50 21.03 20.48 20.99 0.0M
2023-03-29 20.49 20.53 20.31 20.46 0.0M
2023-03-28 20.09 20.53 20.09 20.43 0.0M
2023-03-27 20.00 20.24 19.93 20.09 0.0M
2023-03-24 20.05 20.10 19.86 20.00 0.0M
2023-03-23 20.19 20.32 19.96 20.05 0.0M
2023-03-22 20.04 20.35 19.98 20.19 0.0M
2023-03-21 19.86 20.07 19.77 20.01 0.0M
2023-03-20 19.78 19.92 19.67 19.77 0.0M
2023-03-17 19.99 20.05 19.77 19.85 0.0M
2023-03-16 19.86 20.01 19.64 19.94 0.0M
2023-03-15 19.88 19.93 19.74 19.79 0.0M
2023-03-14 20.10 20.20 19.92 19.94 0.0M
2023-03-13 20.43 20.46 20.02 20.10 0.0M
2023-03-10 20.30 20.43 19.98 20.40 0.0M
2023-03-09 20.13 20.43 20.03 20.38 0.0M
2023-03-08 20.20 20.22 20.07 20.13 0.0M
2023-03-07 19.97 20.30 19.97 20.24 0.0M
2023-03-06 19.94 20.01 19.80 19.99 0.0M
2023-03-03 19.68 20.03 19.68 19.96 0.0M
2023-03-02 19.87 19.95 19.61 19.67 0.0M
2023-03-01 19.61 20.01 19.56 19.97 0.0M
2023-02-28 19.54 19.68 19.32 19.47 0.0M
2023-02-27 19.18 19.61 19.09 19.54 0.0M
2023-02-24 19.69 19.69 19.08 19.11 0.0M
2023-02-23 19.36 19.71 19.35 19.64 0.0M
2023-02-22 19.30 19.47 19.22 19.36 0.0M
2023-02-21 19.25 19.49 19.21 19.30 0.0M
2023-02-17 19.12 19.32 19.06 19.21 0.0M
2023-02-16 19.20 19.25 19.03 19.19 0.0M
2023-02-15 19.15 19.15 18.95 19.13 0.0M
2023-02-14 19.01 19.28 18.98 19.26 0.0M
2023-02-13 19.21 19.24 18.93 18.99 0.0M
2023-02-10 19.18 19.34 19.01 19.22 0.0M
2023-02-09 19.13 19.35 19.00 19.17 0.0M
2023-02-08 18.98 19.13 18.76 19.08 0.0M
2023-02-07 18.87 19.10 18.76 18.98 0.0M
2023-02-06 19.09 19.24 18.75 18.82 0.0M
2023-02-03 19.42 19.42 19.12 19.16 0.0M
2023-02-02 19.02 19.42 19.00 19.41 0.0M
2023-02-01 19.25 19.27 19.01 19.05 0.0M
2023-01-31 18.79 19.25 18.79 19.21 0.0M
2023-01-30 18.55 18.85 18.50 18.84 0.0M
2023-01-27 18.33 18.57 18.27 18.55 0.0M
2023-01-26 18.00 18.41 17.98 18.31 0.0M
2023-01-25 17.85 18.02 17.74 18.03 0.0M
2023-01-24 17.74 17.85 17.61 17.83 0.0M
2023-01-23 17.65 17.76 17.59 17.69 0.0M
2023-01-20 17.70 17.76 17.59 17.67 0.0M
2023-01-19 17.75 17.82 17.65 17.65 0.0M
2023-01-18 17.83 17.91 17.66 17.74 0.0M
2023-01-17 17.64 17.87 17.56 17.85 0.0M
2023-01-13 17.58 17.61 17.41 17.53 0.0M
2023-01-12 17.56 17.58 17.39 17.53 0.0M
2023-01-11 17.48 17.57 17.42 17.50 0.0M
2023-01-10 17.34 17.55 17.28 17.48 0.0M
2023-01-09 17.32 17.45 17.26 17.34 0.0M
2023-01-06 17.54 17.54 17.24 17.28 0.0M
2023-01-05 17.67 17.70 17.49 17.51 0.0M
2023-01-04 17.65 17.65 17.51 17.63 0.0M
2023-01-03 17.91 17.91 17.57 17.65 0.0M