ICE US Coffee C c7

🏛️ アメリカ →
306.15
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
2023-12-29 199.40 199.50 190.00 190.85 0.0M
2023-12-28 198.40 202.80 198.40 200.05 0.0M
2023-12-27 196.40 200.00 195.85 198.95 0.0M
2023-12-26 195.35 195.35 195.35 195.35 0.0M
2023-12-22 193.55 193.55 193.55 193.30 0.0M
2023-12-21 190.20 193.45 189.80 193.95 0.0M
2023-12-20 193.50 193.70 191.00 191.20 0.0M
2023-12-19 194.60 203.15 194.60 203.05 0.0M
2023-12-18 190.65 194.40 188.65 192.05 0.0M
2023-12-15 190.65 191.95 189.75 190.70 0.0M
2023-12-14 189.75 193.25 188.55 190.65 0.0M
2023-12-13 187.90 190.95 186.90 189.00 0.0M
2023-12-12 186.00 188.45 183.05 187.15 0.0M
2023-12-11 181.45 186.25 181.45 186.30 0.0M
2023-12-08 181.90 181.90 180.20 180.85 0.0M
2023-12-07 181.10 182.80 180.15 180.70 0.0M
2023-12-06 185.40 185.40 179.60 179.65 0.0M
2023-12-05 183.00 188.00 181.95 187.15 0.0M
2023-12-04 182.85 183.85 179.35 182.65 0.0M
2023-12-01 186.00 188.65 180.60 186.30 0.0M
2023-11-30 176.45 185.80 176.10 185.15 0.0M
2023-11-29 174.35 175.25 173.65 175.15 0.0M
2023-11-28 172.40 177.15 172.00 175.75 0.0M
2023-11-27 171.25 173.65 170.25 172.00 0.0M
2023-11-24 172.50 174.65 172.50 172.25 0.0M
2023-11-22 170.95 173.50 170.60 173.20 0.0M
2023-11-21 176.05 176.05 172.10 173.10 0.0M
2023-11-20 172.35 177.30 171.75 175.75 0.0M
2023-11-17 175.85 175.85 171.45 172.00 0.0M
2023-11-16 178.70 179.05 176.00 176.45 0.0M
2023-11-15 176.80 180.40 175.65 180.00 0.0M
2023-11-14 177.85 177.85 176.55 176.65 0.0M
2023-11-13 172.35 178.00 171.90 177.85 0.0M
2023-11-10 177.95 178.35 173.75 175.35 0.0M
2023-11-09 178.15 178.95 177.00 179.10 0.0M
2023-11-08 176.85 177.80 176.20 177.30 0.0M
2023-11-07 175.80 176.25 172.85 174.55 0.0M
2023-11-06 174.20 176.55 172.40 176.60 0.0M
2023-11-03 170.00 173.75 170.00 174.05 0.0M
2023-11-02 164.60 169.40 164.60 168.65 0.0M
2023-11-01 168.00 169.00 163.60 163.75 0.0M
2023-10-31 166.70 169.25 166.35 169.35 0.0M
2023-10-30 164.20 164.20 164.00 163.20 0.0M
2023-10-27 165.15 166.25 164.85 165.50 0.0M
2023-10-26 166.35 167.70 165.55 165.55 0.0M
2023-10-25 171.35 171.35 165.90 166.95 0.0M
2023-10-24 168.55 171.60 168.55 171.25 0.0M
2023-10-23 167.00 169.45 166.95 168.60 0.0M
2023-10-20 166.45 168.35 166.35 168.15 0.0M
2023-10-19 163.00 165.30 162.65 165.30 0.0M
2023-10-18 162.55 163.05 161.35 162.00 0.0M
2023-10-17 159.55 161.30 158.60 160.95 0.0M
2023-10-16 158.00 159.35 158.00 159.40 0.0M
2023-10-13 154.05 160.00 154.05 159.70 0.0M
2023-10-12 154.55 154.70 153.65 154.80 0.0M
2023-10-11 153.80 154.50 152.30 153.50 0.0M
2023-10-10 150.25 154.00 150.25 153.45 0.0M
2023-10-09 152.40 153.80 151.65 152.30 0.0M
2023-10-06 150.55 152.30 150.55 152.00 0.0M
2023-10-05 151.35 151.70 150.85 151.00 0.0M
2023-10-04 152.35 153.70 151.95 152.05 0.0M
2023-10-03 153.35 154.10 152.75 154.00 0.0M
2023-10-02 152.55 153.20 152.50 154.50 0.0M
2023-09-29 153.20 153.20 151.00 151.55 0.0M
2023-09-28 154.50 154.50 152.60 152.95 0.0M
2023-09-27 153.75 154.90 153.75 154.75 0.0M
2023-09-26 155.00 156.90 155.00 156.05 0.0M
2023-09-25 156.55 156.55 154.45 154.50 0.0M
2023-09-22 160.95 161.05 156.80 157.00 0.0M
2023-09-21 160.85 160.85 160.85 160.80 0.0M
2023-09-20 163.65 163.65 163.65 163.65 0.0M
2023-09-19 165.45 168.15 164.00 165.25 0.0M
2023-09-18 162.80 164.50 162.80 163.45 0.0M
2023-09-15 157.05 162.85 157.00 162.50 0.0M
2023-09-14 156.40 158.00 154.25 157.55 0.0M
2023-09-13 156.45 157.00 155.55 156.15 0.0M
2023-09-12 157.00 157.10 154.90 156.25 0.0M
2023-09-11 152.50 157.10 152.00 156.80 0.0M
2023-09-08 155.35 155.35 152.65 153.05 0.0M
2023-09-07 156.70 156.70 154.15 154.25 0.0M
2023-09-06 157.70 158.30 156.35 157.95 0.0M
2023-09-05 155.90 157.80 153.10 157.45 0.0M
2023-09-01 158.80 159.45 156.05 156.15 0.0M
2023-08-31 159.50 161.00 157.30 158.60 0.0M
2023-08-30 157.45 159.75 157.45 159.35 0.0M
2023-08-29 157.50 158.20 155.80 157.25 0.0M
2023-08-28 157.60 158.60 156.55 156.75 0.0M
2023-08-25 157.90 158.30 156.15 157.65 0.0M
2023-08-24 159.65 160.15 157.10 158.65 0.0M
2023-08-23 156.45 159.50 156.45 158.60 0.0M
2023-08-22 158.15 158.45 155.35 155.40 0.0M
2023-08-21 156.25 159.40 156.10 156.30 0.0M
2023-08-18 154.95 157.10 152.75 155.55 0.0M
2023-08-17 156.65 156.65 153.00 154.65 0.0M
2023-08-16 156.25 157.45 155.30 155.95 0.0M
2023-08-15 157.50 157.50 154.70 156.60 0.0M
2023-08-14 161.55 161.55 156.85 157.65 0.0M
2023-08-11 162.10 162.50 160.75 162.00 0.0M
2023-08-10 164.30 165.40 162.90 164.05 0.0M
2023-08-09 165.25 165.35 164.40 164.65 0.0M
2023-08-08 167.05 167.05 164.75 165.70 0.0M
2023-08-07 164.25 168.55 164.25 168.20 0.0M
2023-08-04 167.65 167.70 164.90 165.15 0.0M
2023-08-03 170.65 170.85 167.60 168.10 0.0M
2023-08-02 169.25 171.15 168.30 170.75 0.0M
2023-08-01 170.95 172.00 167.45 169.35 0.0M
2023-07-31 165.35 170.90 165.35 169.80 0.0M
2023-07-28 166.55 167.40 164.15 164.20 0.0M
2023-07-27 170.00 170.00 166.85 167.65 0.0M
2023-07-26 168.00 169.00 167.10 168.90 0.0M
2023-07-25 169.20 169.20 168.00 168.15 0.0M
2023-07-24 167.00 170.15 167.00 169.30 0.0M
2023-07-21 164.15 166.50 163.30 166.50 0.0M
2023-07-20 163.10 164.50 161.50 164.00 0.0M
2023-07-19 161.15 161.15 160.25 160.45 0.0M
2023-07-18 159.50 161.55 159.35 160.75 0.0M
2023-07-17 162.85 163.25 159.10 159.60 0.0M
2023-07-14 161.90 164.30 161.15 164.05 0.0M
2023-07-13 161.40 162.55 160.50 160.90 0.0M
2023-07-12 161.80 162.75 160.40 160.65 0.0M
2023-07-11 162.75 163.00 159.75 161.30 0.0M
2023-07-10 164.30 164.60 163.45 163.60 0.0M
2023-07-07 164.80 165.25 163.70 164.50 0.0M
2023-07-06 162.15 166.85 160.20 164.35 0.0M
2023-07-05 163.20 165.25 161.95 162.45 0.0M
2023-07-03 163.20 165.90 163.20 164.30 0.0M
2023-06-30 165.55 166.60 161.95 162.20 0.0M
2023-06-29 164.10 165.05 161.85 164.50 0.0M
2023-06-28 166.35 167.05 163.00 164.10 0.0M
2023-06-27 166.45 168.15 164.70 167.40 0.0M
2023-06-26 167.00 168.05 164.00 165.90 0.0M
2023-06-23 170.50 170.55 166.05 166.80 0.0M
2023-06-22 172.90 172.90 170.80 171.55 0.0M
2023-06-21 176.45 176.45 172.70 173.65 0.0M
2023-06-20 181.65 181.90 176.25 177.20 0.0M
2023-06-16 181.65 182.55 181.40 181.35 0.0M
2023-06-15 181.35 183.75 181.35 183.25 0.0M
2023-06-14 179.50 179.90 177.85 180.60 0.0M
2023-06-13 182.10 182.10 178.35 179.20 0.0M
2023-06-12 184.90 187.55 181.45 181.85 0.0M
2023-06-09 189.30 189.35 184.85 186.05 0.0M
2023-06-08 180.65 189.15 179.65 188.35 0.0M
2023-06-07 180.25 180.55 178.55 180.20 0.0M
2023-06-06 179.70 180.00 178.35 178.35 0.0M
2023-06-05 178.25 178.70 177.25 178.80 0.0M
2023-06-02 178.80 182.25 176.45 176.45 0.0M
2023-06-01 175.80 179.40 175.80 178.75 0.0M
2023-05-31 174.50 175.35 173.35 175.00 0.0M
2023-05-30 179.40 179.40 174.05 174.45 0.0M
2023-05-26 180.65 180.65 178.80 179.35 0.0M
2023-05-25 185.50 185.50 179.55 180.70 0.0M
2023-05-24 185.40 185.75 184.75 185.30 0.0M
2023-05-23 186.45 186.55 184.35 184.65 0.0M
2023-05-22 189.00 189.00 183.60 186.05 0.0M
2023-05-19 186.00 189.65 186.00 187.90 0.0M
2023-05-18 182.10 182.95 179.90 183.10 0.0M
2023-05-17 182.05 182.70 180.00 182.15 0.0M
2023-05-16 183.25 188.25 182.20 182.90 0.0M
2023-05-15 179.50 184.90 179.50 185.20 0.0M
2023-05-12 179.80 181.55 178.15 179.65 0.0M
2023-05-11 179.10 181.50 179.10 179.80 0.0M
2023-05-10 182.60 183.35 182.05 182.25 0.0M
2023-05-09 181.65 183.30 181.15 183.15 0.0M
2023-05-08 184.45 184.50 180.35 180.55 0.0M
2023-05-05 182.95 184.40 181.90 184.40 0.0M
2023-05-04 181.30 181.30 178.00 179.25 0.0M
2023-05-03 178.15 181.95 177.85 181.05 0.0M
2023-05-02 179.25 181.95 179.25 182.15 0.0M
2023-05-01 180.50 180.80 180.40 180.80 0.0M
2023-04-28 182.50 182.50 180.25 181.20 0.0M
2023-04-27 185.70 185.70 183.30 183.25 0.0M
2023-04-26 183.90 189.05 183.65 186.20 0.0M
2023-04-25 185.10 185.10 183.35 183.70 0.0M
2023-04-24 187.65 190.30 186.40 188.55 0.0M
2023-04-21 188.00 188.75 185.40 186.60 0.0M
2023-04-20 191.25 191.25 188.85 189.30 0.0M
2023-04-19 194.90 196.20 191.65 193.70 0.0M
2023-04-18 192.25 197.80 190.60 196.30 0.0M
2023-04-17 186.50 193.10 186.50 192.85 0.0M
2023-04-14 188.40 190.35 185.95 186.50 0.0M
2023-04-13 185.70 191.15 185.70 188.40 0.0M
2023-04-12 184.45 185.35 182.65 184.75 0.0M
2023-04-11 181.05 185.15 179.30 184.90 0.0M
2023-04-10 179.55 180.40 178.20 178.60 0.0M
2023-04-06 175.85 179.40 175.50 178.80 0.0M
2023-04-05 176.20 177.60 175.60 177.35 0.0M
2023-04-04 173.40 173.40 172.80 173.15 0.0M
2023-04-03 172.00 175.05 172.00 174.60 0.0M
2023-03-31 165.90 168.30 165.90 169.15 0.0M
2023-03-30 167.80 168.90 166.95 168.50 0.0M
2023-03-29 169.40 169.40 167.20 168.40 0.0M
2023-03-28 171.55 171.60 171.40 171.75 0.0M
2023-03-27 176.45 179.15 173.70 174.25 0.0M
2023-03-24 170.95 175.50 169.25 175.25 0.0M
2023-03-23 172.80 172.80 169.95 170.65 0.0M
2023-03-22 172.70 172.70 172.70 172.70 0.0M
2023-03-21 176.50 177.00 173.90 174.80 0.0M
2023-03-20 170.10 172.30 169.70 173.55 0.0M
2023-03-17 176.60 176.60 171.30 172.00 0.0M
2023-03-16 169.95 175.75 169.95 175.05 0.0M
2023-03-15 168.90 169.25 168.50 168.80 0.0M
2023-03-14 173.65 173.65 171.40 171.45 0.0M
2023-03-13 171.40 176.10 169.95 174.90 0.0M
2023-03-10 171.85 174.20 171.40 173.90 0.0M
2023-03-09 173.50 173.50 171.05 171.85 0.0M
2023-03-08 178.65 178.65 172.90 173.85 0.0M
2023-03-07 177.80 178.60 174.50 178.60 0.0M
2023-03-06 172.85 177.15 172.35 176.50 0.0M
2023-03-03 175.45 175.45 173.55 173.75 0.0M
2023-03-02 179.50 179.50 177.40 178.00 0.0M
2023-03-01 178.50 178.50 175.50 178.25 0.0M
2023-02-28 180.05 180.95 179.45 180.85 0.0M
2023-02-27 180.45 181.10 179.10 180.70 0.0M
2023-02-24 182.85 182.95 180.50 181.75 0.0M
2023-02-23 186.70 187.20 183.00 183.75 0.0M
2023-02-22 185.05 188.00 183.95 187.55 0.0M
2023-02-21 180.20 186.40 180.20 184.10 0.0M
2023-02-17 176.25 181.10 176.25 180.55 0.0M
2023-02-16 175.55 177.80 174.55 177.15 0.0M
2023-02-15 178.75 178.75 173.10 174.80 0.0M
2023-02-14 176.40 180.55 175.95 180.45 0.0M
2023-02-13 176.35 176.40 172.80 174.70 0.0M
2023-02-10 172.80 173.65 172.25 172.70 0.0M
2023-02-09 174.35 174.35 171.45 172.10 0.0M
2023-02-08 177.45 176.45 173.25 174.00 0.0M
2023-02-07 175.70 175.70 173.35 175.60 0.0M
2023-02-06 172.00 174.15 172.00 174.00 0.0M
2023-02-03 171.95 173.00 171.20 171.50 0.0M
2023-02-02 174.45 176.50 174.45 175.90 0.0M
2023-02-01 177.75 178.50 172.95 173.50 0.0M
2023-01-31 168.55 178.50 168.40 177.75 0.0M
2023-01-30 166.75 169.00 166.75 168.25 0.0M
2023-01-27 162.80 166.20 162.80 167.00 0.0M
2023-01-26 161.80 164.00 161.60 163.55 0.0M
2023-01-25 160.90 161.55 159.40 161.35 0.0M
2023-01-24 160.50 161.05 158.90 160.55 0.0M
2023-01-23 160.10 160.55 158.35 159.95 0.0M
2023-01-20 157.15 157.15 155.40 157.60 0.0M
2023-01-19 158.00 159.45 157.10 157.40 0.0M
2023-01-18 156.10 157.55 155.55 157.40 0.0M
2023-01-17 153.10 154.15 151.95 153.90 0.0M
2023-01-13 152.50 154.00 150.30 154.55 0.0M
2023-01-12 147.40 151.80 146.95 151.75 0.0M
2023-01-11 152.00 152.20 145.90 146.75 0.0M
2023-01-10 157.10 157.25 151.85 152.55 0.0M
2023-01-09 159.90 159.95 157.15 158.50 0.0M
2023-01-06 159.15 162.35 158.45 158.55 0.0M
2023-01-05 160.60 160.60 160.60 160.60 0.0M
2023-01-04 160.75 160.75 159.20 161.15 0.0M
2023-01-03 165.70 165.70 165.70 165.70 0.0M