ICE US Cotton #2 c4

🏛️ アメリカ →
69.58
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
2022-12-30 80.74 80.74 80.74 80.74 0.0M
2022-12-29 80.11 80.11 80.11 80.11 0.0M
2022-12-28 81.00 81.00 81.00 81.00 0.0M
2022-12-27 81.50 81.50 81.50 81.50 0.0M
2022-12-23 82.96 82.96 82.96 82.96 0.0M
2022-12-22 81.36 81.36 81.36 81.36 0.0M
2022-12-21 84.19 84.19 84.19 84.19 0.0M
2022-12-20 81.80 81.81 81.80 84.18 0.0M
2022-12-19 82.16 82.16 82.16 82.16 0.0M
2022-12-16 80.35 80.35 80.34 80.68 0.0M
2022-12-15 79.85 79.85 79.85 79.85 0.0M
2022-12-14 79.77 79.77 79.77 79.77 0.0M
2022-12-13 79.39 79.39 79.39 79.91 0.0M
2022-12-12 78.27 78.27 78.27 78.27 0.0M
2022-12-09 79.19 79.19 79.19 79.19 0.0M
2022-12-08 79.08 79.08 79.08 79.08 0.0M
2022-12-07 83.65 84.03 80.50 81.40 0.0M
2022-12-06 82.16 84.99 82.16 83.66 0.0M
2022-12-05 82.20 83.82 81.76 82.59 0.0M
2022-12-02 83.50 84.00 81.22 81.99 0.0M
2022-12-01 83.50 85.54 82.02 83.37 0.0M
2022-11-30 79.11 83.35 78.77 83.28 0.0M
2022-11-29 78.13 79.88 77.77 79.35 0.0M
2022-11-28 79.10 79.10 76.40 77.71 0.0M
2022-11-25 81.24 81.50 78.52 78.64 0.0M
2022-11-23 80.19 81.43 79.00 81.24 0.0M
2022-11-22 79.20 81.78 78.15 80.78 0.0M
2022-11-21 81.11 81.11 78.27 78.56 0.0M
2022-11-18 82.67 83.29 80.69 82.02 0.0M
2022-11-17 84.49 84.70 81.61 83.29 0.0M
2022-11-16 84.52 87.00 83.98 84.51 0.0M
2022-11-15 81.44 84.93 81.44 84.42 0.0M
2022-11-14 85.10 85.10 81.41 81.57 0.0M
2022-11-11 83.40 85.10 83.34 84.87 0.0M
2022-11-10 82.73 84.30 81.91 83.34 0.0M
2022-11-09 83.60 84.17 81.00 82.95 0.0M
2022-11-08 83.70 84.93 83.24 83.85 0.0M
2022-11-07 81.74 84.42 80.81 84.13 0.0M
2022-11-04 80.63 84.55 79.26 83.26 0.0M
2022-11-03 78.42 81.50 76.25 81.16 0.0M
2022-11-02 76.20 78.94 75.00 78.72 0.0M
2022-11-01 72.38 74.98 72.33 74.98 0.0M
2022-10-31 72.36 73.11 70.50 71.98 0.0M
2022-10-28 74.00 74.00 71.75 72.36 0.0M
2022-10-27 75.65 76.11 73.50 73.78 0.0M
2022-10-26 75.83 76.72 75.50 75.69 0.0M
2022-10-25 74.65 76.71 74.65 76.05 0.0M
2022-10-24 77.76 78.28 74.50 74.65 0.0M
2022-10-21 76.56 78.03 74.89 77.08 0.0M
2022-10-20 76.45 78.02 75.95 76.24 0.0M
2022-10-19 80.08 80.59 76.40 76.42 0.0M
2022-10-18 80.21 80.28 78.92 79.44 0.0M
2022-10-17 79.73 81.06 79.73 79.99 0.0M
2022-10-14 80.12 81.69 79.31 79.85 0.0M
2022-10-13 80.59 81.13 78.00 80.83 0.0M
2022-10-12 83.32 83.32 80.48 80.67 0.0M
2022-10-11 83.48 84.05 81.93 83.92 0.0M
2022-10-10 80.45 83.94 79.63 83.92 0.0M
2022-10-07 80.43 81.77 79.00 81.51 0.0M
2022-10-06 80.62 82.39 79.51 80.30 0.0M
2022-10-05 84.83 87.31 80.15 80.62 0.0M
2022-10-04 80.92 84.78 80.92 84.78 0.0M
2022-10-03 82.08 82.61 79.56 80.78 0.0M
2022-09-30 81.88 82.22 80.68 82.09 0.0M
2022-09-29 84.64 84.64 81.26 81.33 0.0M
2022-09-28 84.40 84.88 81.51 84.26 0.0M
2022-09-27 84.59 87.45 83.56 83.64 0.0M
2022-09-26 87.49 88.87 83.71 84.17 0.0M
2022-09-23 91.38 91.42 87.49 87.49 0.0M
2022-09-22 91.14 92.60 90.03 91.49 0.0M
2022-09-21 88.54 92.46 87.78 91.84 0.0M
2022-09-20 91.25 91.45 88.48 88.58 0.0M
2022-09-19 93.82 94.27 89.51 91.03 0.0M
2022-09-16 97.51 97.51 93.88 93.90 0.0M
2022-09-15 97.83 98.72 96.77 97.88 0.0M
2022-09-14 96.88 97.80 96.34 97.43 0.0M
2022-09-13 100.12 100.21 96.55 96.88 0.0M
2022-09-12 99.00 101.99 96.36 100.13 0.0M
2022-09-09 99.25 100.50 98.83 99.28 0.0M
2022-09-08 97.11 99.60 96.30 98.57 0.0M
2022-09-07 97.83 99.55 95.91 96.50 0.0M
2022-09-06 98.48 100.38 97.32 98.21 0.0M
2022-09-02 102.35 102.64 97.56 97.79 0.0M
2022-09-01 107.00 107.24 102.37 102.37 0.0M
2022-08-31 106.41 108.21 106.22 107.37 0.0M
2022-08-30 109.67 109.67 105.83 106.33 0.0M
2022-08-29 111.18 111.49 108.68 110.38 0.0M
2022-08-26 108.50 111.44 108.43 111.16 0.0M
2022-08-25 108.81 110.61 107.22 107.82 0.0M
2022-08-24 106.44 108.43 105.34 108.10 0.0M
2022-08-23 108.17 108.18 105.75 106.19 0.0M
2022-08-22 109.10 110.70 106.90 108.24 0.0M
2022-08-19 107.00 110.15 105.89 109.89 0.0M
2022-08-18 107.45 108.40 105.50 106.89 0.0M
2022-08-17 109.10 111.72 105.32 107.02 0.0M
2022-08-16 112.03 113.51 108.74 110.32 0.0M
2022-08-15 106.86 108.87 106.86 108.87 0.0M
2022-08-12 99.46 103.87 98.07 103.87 0.0M
2022-08-11 96.37 100.22 96.37 99.87 0.0M
2022-08-10 94.99 98.34 93.54 96.91 0.0M
2022-08-09 92.93 94.91 92.42 94.75 0.0M
2022-08-08 92.46 93.48 91.43 91.97 0.0M
2022-08-05 90.59 93.17 90.54 92.35 0.0M
2022-08-04 90.04 91.23 89.28 90.84 0.0M
2022-08-03 90.93 91.55 89.76 90.54 0.0M
2022-08-02 89.47 92.04 87.93 91.14 0.0M
2022-08-01 92.05 92.05 88.59 90.04 0.0M
2022-07-29 91.35 92.56 90.47 92.03 0.0M
2022-07-28 90.38 92.04 90.22 91.15 0.0M
2022-07-27 89.17 91.30 88.53 89.87 0.0M
2022-07-26 85.79 89.14 85.07 89.12 0.0M
2022-07-25 85.10 86.63 84.36 85.76 0.0M
2022-07-22 85.88 87.03 84.90 85.60 0.0M
2022-07-21 87.09 87.41 84.89 86.11 0.0M
2022-07-20 87.17 89.05 85.68 87.06 0.0M
2022-07-19 86.55 87.30 83.69 86.74 0.0M
2022-07-18 83.20 88.11 83.20 87.30 0.0M
2022-07-15 78.14 83.17 77.33 83.17 0.0M
2022-07-14 81.50 81.58 77.86 78.17 0.0M
2022-07-13 84.04 84.59 80.70 81.86 0.0M
2022-07-12 87.99 88.08 84.60 84.60 0.0M
2022-07-11 89.76 90.53 86.87 88.60 0.0M
2022-07-08 86.60 89.94 83.50 89.73 0.0M
2022-07-07 84.66 88.40 84.22 88.00 0.0M
2022-07-06 89.24 90.00 84.56 84.68 0.0M
2022-07-05 93.38 93.38 89.37 89.37 0.0M
2022-07-01 95.00 95.00 90.85 93.37 0.0M
2022-06-30 94.08 95.37 91.45 94.78 0.0M
2022-06-29 89.88 93.40 89.16 93.40 0.0M
2022-06-28 88.45 94.52 87.06 89.40 0.0M
2022-06-27 93.14 93.78 89.52 89.52 0.0M
2022-06-24 97.47 98.06 93.01 93.52 0.0M
2022-06-23 103.70 103.70 97.05 97.73 0.0M
2022-06-22 109.58 109.67 103.67 103.67 0.0M
2022-06-21 114.16 114.16 109.21 109.67 0.0M
2022-06-17 114.40 115.30 113.66 114.15 0.0M
2022-06-16 114.11 115.26 112.80 114.88 0.0M
2022-06-15 116.13 116.16 113.31 113.55 0.0M
2022-06-14 117.39 117.82 115.60 116.04 0.0M
2022-06-13 118.19 118.63 115.14 118.21 0.0M
2022-06-10 120.55 121.05 117.06 117.84 0.0M
2022-06-09 117.29 120.54 116.71 120.11 0.0M
2022-06-08 115.89 118.04 115.33 117.74 0.0M
2022-06-07 114.46 116.15 113.55 115.33 0.0M
2022-06-06 113.23 115.23 112.72 115.11 0.0M
2022-06-03 115.27 115.53 112.60 113.45 0.0M
2022-06-02 114.00 116.76 111.27 115.77 0.0M
2022-06-01 118.01 118.49 114.00 114.30 0.0M
2022-05-31 118.34 119.24 117.73 118.17 0.0M
2022-05-27 119.60 119.73 118.31 118.73 0.0M
2022-05-26 119.52 120.00 116.99 119.54 0.0M
2022-05-25 118.81 120.35 117.59 119.95 0.0M
2022-05-24 121.50 121.56 118.47 119.50 0.0M
2022-05-23 121.25 122.65 118.88 121.78 0.0M
2022-05-20 123.93 124.31 120.46 120.84 0.0M
2022-05-19 123.24 124.50 121.55 123.93 0.0M
2022-05-18 126.72 127.09 123.00 124.11 0.0M
2022-05-17 127.00 127.80 125.81 126.79 0.0M
2022-05-16 123.71 127.27 123.46 127.25 0.0M
2022-05-13 122.43 123.28 121.39 122.82 0.0M
2022-05-12 119.63 122.58 118.87 122.35 0.0M
2022-05-11 118.54 120.41 118.30 119.59 0.0M
2022-05-10 117.71 119.41 117.60 118.91 0.0M
2022-05-09 118.54 120.50 117.53 118.51 0.0M
2022-05-06 126.00 126.47 121.75 123.74 0.0M
2022-05-05 129.58 129.78 124.70 126.44 0.0M
2022-05-04 126.05 129.91 125.49 129.78 0.0M
2022-05-03 125.54 127.20 123.31 126.18 0.0M
2022-05-02 122.07 126.55 121.50 126.19 0.0M
2022-04-29 125.11 126.15 121.70 122.07 0.0M
2022-04-28 122.32 125.75 121.10 125.00 0.0M
2022-04-27 119.00 122.70 118.76 122.39 0.0M
2022-04-26 118.17 119.95 117.83 118.71 0.0M
2022-04-25 119.32 119.36 116.29 118.28 0.0M
2022-04-22 120.31 120.31 118.21 119.16 0.0M
2022-04-21 120.87 121.02 119.13 120.18 0.0M
2022-04-20 120.95 123.12 120.50 121.02 0.0M
2022-04-19 123.40 123.50 118.50 120.95 0.0M
2022-04-18 122.51 124.24 122.05 123.47 0.0M
2022-04-14 121.85 124.36 120.23 122.48 0.0M
2022-04-13 119.90 122.40 118.78 122.18 0.0M
2022-04-12 117.50 120.29 117.50 120.03 0.0M
2022-04-11 115.48 118.29 115.20 117.62 0.0M
2022-04-08 114.67 115.98 114.60 115.48 0.0M
2022-04-07 114.32 114.94 113.70 114.69 0.0M
2022-04-06 114.85 114.98 113.83 114.50 0.0M
2022-04-05 113.42 115.00 113.42 114.82 0.0M
2022-04-04 111.19 113.95 111.00 113.76 0.0M
2022-04-01 111.00 112.20 110.56 110.68 0.0M
2022-03-31 112.00 112.62 110.50 111.28 0.0M
2022-03-30 111.04 112.60 111.00 112.44 0.0M
2022-03-29 111.00 112.65 109.50 111.04 0.0M