Lean Hogs c7

🏛️ アメリカ →
103.45
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
2025-09-26 103.38 103.75 102.88 103.45 0.0M
2025-09-25 102.48 103.23 101.83 101.93 0.0M
2025-09-24 103.65 103.75 102.33 102.50 0.0M
2025-09-23 103.50 103.75 103.28 103.65 0.0M
2025-09-22 102.68 103.48 102.48 103.45 0.0M
2025-09-19 102.13 102.73 101.85 102.68 0.0M
2025-09-18 101.85 102.03 101.15 101.90 0.0M
2025-09-17 102.38 102.55 101.75 101.85 0.0M
2025-09-16 102.18 102.70 102.18 102.33 0.0M
2025-09-15 101.73 102.43 101.73 102.18 0.0M
2025-09-12 101.83 102.50 101.65 101.98 0.0M
2025-09-11 102.50 102.80 101.75 101.95 0.0M
2025-09-10 102.45 102.98 102.38 102.63 0.0M
2025-09-09 102.78 102.78 102.20 102.70 0.0M
2025-09-08 102.15 102.83 101.98 102.78 0.0M
2025-09-05 101.70 102.33 101.60 102.15 0.0M
2025-09-04 101.40 101.78 101.05 101.70 0.0M
2025-09-03 101.95 101.95 101.08 101.28 0.0M
2025-09-02 101.55 102.00 101.38 101.95 0.0M
2025-08-29 100.10 101.73 100.03 101.55 0.0M
2025-08-28 99.98 100.35 99.90 100.33 0.0M
2025-08-27 99.80 100.15 99.68 99.98 0.0M
2025-08-26 99.48 99.95 99.33 99.93 0.0M
2025-08-25 99.23 99.60 99.20 99.48 0.0M
2025-08-22 98.60 99.28 98.43 99.23 0.0M
2025-08-21 98.30 98.75 98.30 98.58 0.0M
2025-08-20 98.15 98.73 97.53 98.48 0.0M
2025-08-19 98.73 98.73 98.28 98.53 0.0M
2025-08-18 98.08 98.83 97.93 98.73 0.0M
2025-08-15 97.10 98.28 96.90 98.13 0.0M
2025-08-14 98.43 98.45 96.65 97.10 0.0M
2025-08-13 99.00 99.08 97.68 98.43 0.0M
2025-08-12 99.05 99.48 98.78 99.20 0.0M
2025-08-11 99.25 99.25 98.85 99.05 0.0M
2025-08-08 99.10 99.20 98.58 99.05 0.0M
2025-08-07 98.78 99.23 98.58 99.10 0.0M
2025-08-06 98.83 98.93 98.43 98.90 0.0M
2025-08-05 98.45 98.85 98.28 98.85 0.0M
2025-08-04 97.98 98.48 97.83 98.45 0.0M
2025-08-01 96.90 97.93 96.80 97.78 0.0M
2025-07-31 96.93 97.45 96.65 97.13 0.0M
2025-07-30 96.53 97.13 95.95 96.78 0.0M
2025-07-29 97.63 97.63 96.28 96.53 0.0M
2025-07-28 97.63 97.98 97.28 97.90 0.0M
2025-07-25 97.98 97.98 97.03 97.40 0.0M
2025-07-24 97.80 98.20 97.45 97.98 0.0M
2025-07-23 98.03 98.20 97.58 98.05 0.0M
2025-07-22 97.98 98.18 97.85 98.10 0.0M
2025-07-21 97.48 97.98 96.68 97.83 0.0M
2025-07-18 97.18 97.85 96.98 97.40 0.0M
2025-07-17 95.78 97.25 95.60 96.83 0.0M
2025-07-16 95.90 96.05 94.93 95.50 0.0M
2025-07-15 88.90 88.90 87.58 87.73 0.0M
2025-07-14 89.70 89.70 88.23 88.45 0.0M
2025-07-11 91.15 91.25 90.03 90.08 0.0M
2025-07-10 91.93 91.98 90.90 91.00 0.0M
2025-07-09 91.75 91.75 91.75 91.78 0.0M
2025-07-08 90.80 91.20 90.70 91.20 0.0M
2025-07-07 90.98 91.40 90.80 91.40 0.0M
2025-07-03 91.08 91.63 90.85 91.38 0.0M
2025-07-02 91.20 91.30 90.98 91.10 0.0M
2025-07-01 90.98 91.60 90.90 91.60 0.0M
2025-06-30 91.25 91.43 90.80 91.43 0.0M
2025-06-27 92.23 92.25 92.20 92.25 0.0M
2025-06-26 91.65 91.65 91.65 91.65 0.0M
2025-06-25 91.88 91.88 91.78 91.83 0.0M
2025-06-24 91.90 91.90 91.90 92.00 0.0M
2025-06-23 91.63 92.23 91.63 92.25 0.0M
2025-06-20 91.40 91.95 91.38 91.80 0.0M
2025-06-18 91.55 91.55 91.25 91.55 0.0M
2025-06-17 92.35 92.35 91.25 91.55 0.0M
2025-06-16 92.00 92.28 91.95 92.28 0.0M
2025-06-13 89.05 89.30 88.20 89.25 0.0M
2025-06-12 88.75 89.25 88.68 89.23 0.0M
2025-06-11 88.80 89.15 88.33 88.93 0.0M
2025-06-10 88.83 88.93 88.03 88.85 0.0M
2025-06-09 86.63 89.00 86.63 88.90 0.0M
2025-06-06 87.85 88.68 87.43 88.58 0.0M
2025-06-05 87.60 87.95 87.43 87.93 0.0M
2025-06-04 87.15 87.68 87.08 87.63 0.0M
2025-06-03 86.98 87.20 86.90 87.18 0.0M
2025-06-02 86.45 87.20 86.45 87.08 0.0M
2025-05-30 85.93 86.50 85.85 86.45 0.0M
2025-05-29 86.13 86.13 85.83 86.03 0.0M
2025-05-28 86.00 86.25 85.93 86.05 0.0M
2025-05-27 85.30 86.15 84.65 86.10 0.0M
2025-05-23 85.30 85.43 84.40 84.93 0.0M
2025-05-22 85.50 85.63 85.28 85.55 0.0M
2025-05-21 85.45 85.55 85.38 85.43 0.0M
2025-05-20 85.38 85.65 85.15 85.58 0.0M
2025-05-19 84.80 85.48 84.80 85.45 0.0M
2025-05-16 84.88 85.03 84.78 84.90 0.0M
2025-05-15 84.50 85.10 84.50 85.05 0.0M
2025-05-14 81.30 81.30 80.95 81.13 0.0M
2025-05-13 81.10 81.28 81.00 81.25 0.0M
2025-05-12 80.88 81.25 80.73 81.18 0.0M
2025-05-09 80.60 80.75 80.25 80.60 0.0M
2025-05-08 80.43 80.75 80.15 80.73 0.0M
2025-05-07 80.48 80.95 80.40 80.60 0.0M
2025-05-06 80.35 80.88 79.45 80.78 0.0M
2025-05-05 80.20 80.88 80.20 80.75 0.0M
2025-05-02 79.63 80.88 79.55 80.60 0.0M
2025-05-01 79.50 79.83 78.93 79.75 0.0M
2025-04-30 79.28 79.85 78.88 79.65 0.0M
2025-04-29 79.38 79.58 79.13 79.33 0.0M
2025-04-28 79.13 79.40 78.45 79.33 0.0M
2025-04-25 78.40 79.05 78.38 79.00 0.0M
2025-04-24 78.28 78.73 77.20 78.45 0.0M
2025-04-23 78.45 78.78 78.18 78.68 0.0M
2025-04-22 78.50 78.98 78.30 78.38 0.0M
2025-04-21 77.88 78.58 77.80 78.35 0.0M
2025-04-17 77.03 78.08 76.90 77.70 0.0M
2025-04-16 75.20 76.88 75.10 76.78 0.0M
2025-04-15 74.83 75.60 74.63 75.20 0.0M
2025-04-14 70.75 71.38 70.65 71.10 0.0M
2025-04-11 69.98 70.90 69.68 70.68 0.0M
2025-04-10 68.53 71.00 68.20 70.38 0.0M
2025-04-09 68.78 69.45 66.95 68.78 0.0M
2025-04-08 70.98 71.35 68.83 69.18 0.0M
2025-04-07 72.30 72.43 69.73 70.15 0.0M
2025-04-04 74.68 74.83 72.33 72.70 0.0M
2025-04-03 75.80 76.33 75.25 75.50 0.0M
2025-04-02 76.00 76.50 75.80 76.38 0.0M
2025-04-01 75.40 76.35 75.08 76.28 0.0M
2025-03-31 75.05 75.60 74.43 75.05 0.0M
2025-03-28 76.38 76.65 74.98 75.50 0.0M
2025-03-27 75.80 76.15 74.53 75.45 0.0M
2025-03-26 76.50 76.85 75.93 76.20 0.0M
2025-03-25 76.10 77.00 76.10 76.68 0.0M
2025-03-24 76.78 76.83 75.35 76.05 0.0M
2025-03-21 76.50 77.15 76.25 77.03 0.0M
2025-03-20 76.83 76.93 75.90 76.58 0.0M
2025-03-19 76.90 77.05 76.48 76.85 0.0M
2025-03-18 76.95 77.00 76.10 76.95 0.0M
2025-03-17 76.50 77.13 76.28 76.98 0.0M
2025-03-14 76.85 76.85 75.75 76.15 0.0M
2025-03-13 77.03 77.05 75.95 76.68 0.0M
2025-03-12 77.18 77.30 76.85 77.15 0.0M
2025-03-11 76.85 77.38 76.75 77.25 0.0M
2025-03-10 75.75 77.15 75.25 77.03 0.0M
2025-03-07 75.50 76.75 74.90 75.75 0.0M
2025-03-06 75.13 75.65 74.60 75.28 0.0M
2025-03-05 75.58 75.58 74.70 75.35 0.0M
2025-03-04 75.88 75.88 74.13 74.95 0.0M
2025-03-03 75.88 76.60 75.33 76.33 0.0M
2025-02-28 76.30 76.75 75.20 75.48 0.0M
2025-02-27 76.58 76.68 75.55 75.98 0.0M
2025-02-26 76.03 77.23 75.88 76.98 0.0M
2025-02-25 76.35 76.48 75.63 75.95 0.0M
2025-02-24 76.35 76.68 76.05 76.50 0.0M
2025-02-21 75.98 76.53 75.63 76.40 0.0M
2025-02-20 76.53 76.90 75.80 75.98 0.0M
2025-02-19 77.40 77.63 76.50 76.93 0.0M
2025-02-18 77.48 77.68 77.33 77.65 0.0M
2025-02-14 86.75 86.78 85.98 86.25 0.0M
2025-02-13 86.68 86.88 85.98 86.48 0.0M
2025-02-12 86.50 86.98 86.35 86.93 0.0M
2025-02-11 86.20 86.65 85.95 86.53 0.0M
2025-02-10 86.28 86.55 85.75 86.30 0.0M
2025-02-07 85.93 86.38 85.13 86.30 0.0M
2025-02-06 85.95 85.98 85.48 85.80 0.0M
2025-02-05 85.08 85.98 85.05 85.95 0.0M
2025-02-04 84.00 85.33 83.30 84.95 0.0M
2025-02-03 85.10 85.10 83.10 83.43 0.0M
2025-01-31 84.55 85.75 84.28 85.50 0.0M
2025-01-30 85.60 85.78 85.13 85.45 0.0M
2025-01-29 85.65 85.70 85.05 85.28 0.0M
2025-01-28 85.35 85.63 85.08 85.60 0.0M
2025-01-27 84.93 85.35 84.63 85.20 0.0M
2025-01-24 85.15 85.33 84.50 85.03 0.0M
2025-01-23 84.98 85.13 84.03 84.85 0.0M
2025-01-22 84.50 84.95 84.00 84.90 0.0M
2025-01-21 84.60 84.93 83.78 84.18 0.0M
2025-01-17 84.75 84.83 83.58 83.73 0.0M
2025-01-16 84.65 84.95 84.35 84.93 0.0M
2025-01-15 84.75 84.90 84.53 84.85 0.0M
2025-01-14 84.30 84.93 84.23 84.85 0.0M
2025-01-13 83.90 84.40 83.70 84.33 0.0M
2025-01-10 83.50 84.00 82.93 83.98 0.0M
2025-01-09 82.90 83.50 82.90 83.45 0.0M
2025-01-08 82.65 82.88 82.23 82.68 0.0M
2025-01-07 81.93 82.85 81.73 82.75 0.0M
2025-01-06 81.40 82.35 81.08 82.25 0.0M
2025-01-03 81.73 81.98 80.95 81.65 0.0M
2025-01-02 81.08 82.08 80.93 81.90 0.0M