Butter c2

🏛️ アメリカ →
184.43
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
2024-12-31 263.00 263.00 261.80 261.80 0.0M
2024-12-30 263.03 263.95 262.00 263.95 0.0M
2024-12-27 267.00 267.00 262.75 262.75 0.0M
2024-12-26 266.00 266.00 265.00 265.00 0.0M
2024-12-24 265.50 267.00 265.50 265.00 0.0M
2024-12-23 261.50 264.50 261.50 264.00 0.0M
2024-12-20 260.98 264.00 260.98 264.00 0.0M
2024-12-19 263.10 263.10 260.00 260.00 0.0M
2024-12-18 261.50 261.50 258.00 259.25 0.0M
2024-12-17 258.98 262.00 257.50 257.50 0.0M
2024-12-16 254.50 257.00 254.00 255.85 0.0M
2024-12-13 255.75 255.75 254.50 255.75 0.0M
2024-12-12 258.30 258.30 256.50 256.75 0.0M
2024-12-11 259.58 259.58 257.98 257.98 0.0M
2024-12-10 259.50 261.98 259.50 259.75 0.0M
2024-12-09 260.40 262.00 259.53 259.53 0.0M
2024-12-06 257.90 261.50 256.68 260.40 0.0M
2024-12-05 261.00 261.00 259.05 258.58 0.0M
2024-12-04 261.00 262.00 261.00 261.50 0.0M
2024-12-03 257.03 258.50 256.35 256.40 0.0M
2024-12-02 256.13 256.18 253.70 254.55 0.0M
2024-11-29 253.93 254.75 253.45 254.05 0.0M
2024-11-27 253.93 254.75 253.45 254.05 0.0M
2024-11-26 254.50 254.55 253.50 254.03 0.0M
2024-11-25 255.00 255.25 254.88 254.88 0.0M
2024-11-22 255.03 255.50 254.15 255.50 0.0M
2024-11-21 262.23 262.33 256.75 256.95 0.0M
2024-11-20 261.45 261.75 257.50 258.80 0.0M
2024-11-19 260.03 261.00 260.00 260.00 0.0M
2024-11-18 268.90 268.90 263.50 263.25 0.0M
2024-11-15 264.83 266.00 264.00 265.00 0.0M
2024-11-14 265.75 265.75 263.80 265.18 0.0M
2024-11-13 264.98 267.00 264.98 267.00 0.0M
2024-11-12 269.50 269.50 266.15 266.15 0.0M
2024-11-11 269.00 269.00 266.00 267.00 0.0M
2024-11-08 267.53 268.70 267.53 268.63 0.0M
2024-11-07 271.00 271.00 270.00 270.25 0.0M
2024-11-06 274.25 274.65 272.75 272.75 0.0M
2024-11-05 272.40 274.00 272.35 273.50 0.0M
2024-11-04 270.55 276.00 270.55 274.00 0.0M
2024-11-01 274.00 275.00 271.90 271.90 0.0M
2024-10-31 272.95 275.48 272.00 274.15 0.0M
2024-10-30 273.03 274.50 273.03 274.00 0.0M
2024-10-29 270.00 272.00 270.00 270.48 0.0M
2024-10-28 269.00 269.50 268.00 268.75 0.0M
2024-10-25 271.00 273.55 271.00 272.00 0.0M
2024-10-24 272.00 272.00 269.78 270.30 0.0M
2024-10-23 277.55 277.55 272.00 273.50 0.0M
2024-10-22 274.98 275.28 272.00 275.28 0.0M
2024-10-21 276.10 280.03 275.10 279.00 0.0M
2024-10-18 279.03 279.75 276.50 277.25 0.0M
2024-10-17 275.53 282.10 275.53 279.75 0.0M
2024-10-16 275.95 280.00 274.90 275.28 0.0M
2024-10-15 271.00 277.00 271.00 275.03 0.0M
2024-10-14 273.90 273.90 271.50 272.00 0.0M
2024-10-11 277.50 277.50 273.50 273.50 0.0M
2024-10-10 277.53 278.03 275.50 276.55 0.0M
2024-10-09 276.00 276.00 274.50 275.00 0.0M
2024-10-08 277.00 279.03 275.48 275.98 0.0M
2024-10-07 280.90 281.15 277.63 279.03 0.0M
2024-10-04 279.88 282.13 279.23 279.93 0.0M
2024-10-03 277.50 278.00 274.60 277.00 0.0M
2024-10-02 282.00 282.00 277.00 277.00 0.0M
2024-10-01 285.18 285.18 281.50 281.55 0.0M
2024-09-30 280.00 288.00 280.00 286.08 0.0M
2024-09-27 286.00 286.45 283.00 285.18 0.0M
2024-09-26 291.15 291.90 286.50 287.05 0.0M
2024-09-25 295.05 295.05 291.13 291.50 0.0M
2024-09-24 304.23 304.23 296.03 296.03 0.0M
2024-09-23 303.50 303.55 300.03 301.00 0.0M
2024-09-20 308.88 308.88 303.00 304.00 0.0M
2024-09-19 306.28 306.28 301.60 301.60 0.0M
2024-09-18 308.80 308.80 303.00 303.55 0.0M
2024-09-17 312.00 316.03 309.28 309.73 0.0M
2024-09-16 310.00 314.98 310.00 310.85 0.0M
2024-09-13 316.43 316.90 315.00 316.00 0.0M
2024-09-12 316.30 316.30 310.50 313.00 0.0M
2024-09-11 319.98 319.98 315.75 317.00 0.0M
2024-09-10 320.50 320.50 318.93 319.98 0.0M
2024-09-09 320.80 324.00 320.38 320.40 0.0M
2024-09-06 320.50 321.40 320.50 320.78 0.0M
2024-09-05 319.00 320.58 318.33 318.53 0.0M
2024-09-04 317.50 318.48 316.75 317.00 0.0M
2024-09-03 319.00 319.25 316.50 316.50 0.0M
2024-08-30 319.50 322.03 319.50 320.50 0.0M
2024-08-29 320.00 320.00 318.00 319.40 0.0M
2024-08-28 321.75 321.75 321.75 321.75 0.0M
2024-08-27 321.50 323.13 321.13 321.75 0.0M
2024-08-26 317.48 319.95 317.48 319.95 0.0M
2024-08-23 317.33 317.40 316.75 317.50 0.0M
2024-08-22 320.50 321.05 316.00 317.85 0.0M
2024-08-21 322.55 322.55 320.50 320.50 0.0M
2024-08-20 322.75 324.18 322.75 322.50 0.0M
2024-08-19 322.35 323.20 319.95 322.55 0.0M
2024-08-16 319.50 324.00 319.50 323.00 0.0M
2024-08-15 318.75 319.00 318.00 319.00 0.0M
2024-08-14 317.93 318.50 316.50 317.73 0.0M
2024-08-13 317.00 318.98 316.55 317.90 0.0M
2024-08-12 316.90 318.43 316.90 317.00 0.0M
2024-08-09 314.70 316.13 314.70 315.75 0.0M
2024-08-08 311.75 311.75 311.25 311.75 0.0M
2024-08-07 312.00 312.00 311.00 311.75 0.0M
2024-08-06 313.73 314.00 310.78 311.73 0.0M
2024-08-05 313.75 314.95 312.60 314.25 0.0M
2024-08-02 314.90 315.50 314.90 315.00 0.0M
2024-08-01 313.35 314.70 313.03 313.75 0.0M
2024-07-31 315.00 315.00 312.65 313.00 0.0M
2024-07-30 311.50 311.50 311.50 311.50 0.0M
2024-07-29 310.00 310.00 310.00 310.00 0.0M
2024-07-26 311.08 311.08 310.00 310.00 0.0M
2024-07-25 312.00 312.00 310.75 310.75 0.0M
2024-07-24 309.00 310.75 309.00 310.00 0.0M
2024-07-23 309.00 310.00 308.45 308.45 0.0M
2024-07-22 305.98 310.95 305.98 309.50 0.0M
2024-07-19 308.00 309.90 308.00 308.50 0.0M
2024-07-18 313.50 313.60 310.00 312.00 0.0M
2024-07-17 313.00 314.00 313.00 313.00 0.0M
2024-07-16 314.50 314.50 312.03 313.00 0.0M
2024-07-15 312.75 314.50 312.75 314.50 0.0M
2024-07-12 312.75 312.75 312.75 312.75 0.0M
2024-07-11 313.03 313.50 312.50 312.75 0.0M
2024-07-10 314.03 314.03 312.75 312.75 0.0M
2024-07-09 313.50 314.50 313.50 313.50 0.0M
2024-07-08 313.03 315.00 313.00 314.03 0.0M
2024-07-05 313.30 314.00 313.30 314.00 0.0M
2024-07-03 316.95 319.98 314.25 314.25 0.0M
2024-07-02 312.30 312.63 312.30 312.63 0.0M
2024-07-01 311.38 314.98 311.38 314.00 0.0M
2024-06-28 312.00 312.00 310.60 310.60 0.0M
2024-06-27 309.00 311.23 308.75 308.75 0.0M
2024-06-26 304.15 310.00 304.15 308.03 0.0M
2024-06-25 303.90 303.90 301.33 302.85 0.0M
2024-06-24 307.85 307.85 305.50 305.50 0.0M
2024-06-21 307.28 310.00 307.28 308.50 0.0M
2024-06-20 311.68 311.68 309.15 309.55 0.0M
2024-06-18 310.03 310.03 307.20 309.25 0.0M
2024-06-17 311.10 311.68 311.10 311.68 0.0M
2024-06-14 311.68 311.68 311.68 311.68 0.0M
2024-06-13 312.03 312.03 310.85 310.85 0.0M
2024-06-12 314.78 314.78 311.73 311.73 0.0M
2024-06-11 312.00 313.00 312.00 313.00 0.0M
2024-06-10 311.03 311.03 310.00 311.00 0.0M
2024-06-07 319.75 319.75 311.98 311.98 0.0M
2024-06-06 312.00 312.25 310.00 312.25 0.0M
2024-06-05 316.00 316.00 312.00 313.73 0.0M
2024-06-04 316.00 316.00 313.50 314.50 0.0M
2024-06-03 309.50 312.45 309.50 312.05 0.0M
2024-05-31 308.00 310.00 308.00 308.00 0.0M
2024-05-30 305.00 305.00 302.50 302.50 0.0M
2024-05-29 302.00 304.48 296.50 304.00 0.0M
2024-05-28 304.50 304.50 304.50 304.50 0.0M
2024-05-24 313.05 314.00 308.25 312.00 0.0M
2024-05-23 314.00 316.00 313.03 316.00 0.0M
2024-05-22 313.98 313.98 313.03 313.05 0.0M
2024-05-21 313.25 316.10 313.25 314.00 0.0M
2024-05-20 312.00 313.00 312.00 312.00 0.0M
2024-05-17 310.00 311.75 307.80 310.00 0.0M
2024-05-16 306.00 308.50 306.00 307.13 0.0M
2024-05-15 305.00 306.50 304.50 306.50 0.0M
2024-05-14 304.88 310.00 303.03 304.00 0.0M
2024-05-13 302.70 305.00 302.70 304.88 0.0M
2024-05-10 302.00 302.00 302.00 302.00 0.0M
2024-05-09 305.15 305.15 300.03 302.25 0.0M
2024-05-08 300.53 305.18 300.53 303.85 0.0M
2024-05-07 303.00 303.00 302.00 302.00 0.0M
2024-05-06 307.50 308.33 305.00 305.00 0.0M
2024-05-03 308.83 311.48 307.00 307.00 0.0M
2024-05-02 306.00 309.98 306.00 306.30 0.0M
2024-05-01 302.25 305.98 302.25 303.88 0.0M
2024-04-30 295.50 297.00 295.50 296.00 0.0M
2024-04-29 293.98 296.65 293.00 296.65 0.0M
2024-04-26 297.98 297.98 294.25 295.50 0.0M
2024-04-25 294.00 295.90 294.00 295.50 0.0M
2024-04-24 295.00 295.50 293.75 295.35 0.0M
2024-04-23 295.98 297.48 295.00 295.35 0.0M
2024-04-22 298.00 301.00 296.00 299.98 0.0M
2024-04-19 294.00 295.48 293.75 295.48 0.0M
2024-04-18 293.13 293.13 292.50 293.25 0.0M
2024-04-17 294.83 295.20 293.00 293.00 0.0M
2024-04-16 295.93 297.65 294.00 297.00 0.0M
2024-04-15 293.98 294.50 293.95 294.00 0.0M
2024-04-12 291.05 293.50 291.05 293.50 0.0M
2024-04-11 296.00 296.00 291.00 293.20 0.0M
2024-04-10 297.00 297.50 295.90 296.00 0.0M
2024-04-09 298.50 298.50 297.00 298.15 0.0M
2024-04-08 296.03 298.50 296.03 298.50 0.0M
2024-04-05 296.53 296.53 295.50 295.50 0.0M
2024-04-04 296.08 296.10 294.93 295.25 0.0M
2024-04-03 295.78 297.18 294.98 295.70 0.0M
2024-04-02 288.53 290.48 288.53 290.48 0.0M
2024-04-01 285.00 290.00 285.00 287.55 0.0M
2024-03-28 285.48 285.48 283.60 283.63 0.0M
2024-03-27 284.03 286.75 283.00 285.48 0.0M
2024-03-26 284.28 289.45 282.50 284.48 0.0M
2024-03-25 284.28 285.63 283.80 284.03 0.0M
2024-03-22 285.00 285.50 284.03 285.00 0.0M
2024-03-21 285.68 285.68 285.00 285.00 0.0M
2024-03-20 286.43 287.45 285.95 285.95 0.0M
2024-03-19 284.25 285.00 284.25 285.00 0.0M
2024-03-18 282.70 284.50 282.70 283.75 0.0M
2024-03-15 282.83 283.00 281.00 282.70 0.0M
2024-03-14 286.50 286.50 282.50 284.00 0.0M
2024-03-13 283.00 286.00 283.00 286.00 0.0M
2024-03-12 279.50 282.25 279.50 282.25 0.0M
2024-03-11 280.75 280.75 279.03 279.25 0.0M
2024-03-08 277.50 280.00 277.50 280.00 0.0M
2024-03-07 283.00 283.00 277.70 278.63 0.0M
2024-03-06 281.25 283.45 281.25 283.45 0.0M
2024-03-05 281.00 282.25 281.00 282.00 0.0M
2024-03-04 280.50 282.00 279.10 280.75 0.0M
2024-03-01 277.00 279.13 276.28 279.03 0.0M
2024-02-29 281.00 283.50 277.00 279.00 0.0M
2024-02-28 283.00 283.00 280.00 281.00 0.0M
2024-02-27 286.00 286.00 282.50 282.50 0.0M
2024-02-26 285.23 286.00 284.38 286.00 0.0M
2024-02-23 284.03 285.23 284.00 285.23 0.0M
2024-02-22 283.25 284.50 283.00 283.25 0.0M
2024-02-21 281.25 282.53 280.15 282.00 0.0M
2024-02-20 279.50 280.55 278.53 278.55 0.0M
2024-02-16 278.03 279.75 278.03 279.25 0.0M
2024-02-15 276.73 278.50 276.73 277.33 0.0M
2024-02-14 272.03 278.48 272.03 277.50 0.0M
2024-02-13 275.53 279.40 275.50 279.00 0.0M
2024-02-12 275.25 275.53 275.25 275.53 0.0M
2024-02-09 276.08 276.10 272.05 274.40 0.0M
2024-02-08 276.00 276.50 274.78 275.50 0.0M
2024-02-07 275.50 276.50 275.50 276.00 0.0M
2024-02-06 274.00 277.50 274.00 275.50 0.0M
2024-02-05 273.00 274.00 273.00 273.50 0.0M
2024-02-02 273.00 273.23 272.50 272.50 0.0M
2024-02-01 272.00 274.48 270.78 272.50 0.0M
2024-01-31 272.85 274.00 270.00 271.00 0.0M
2024-01-30 271.00 272.00 269.03 270.33 0.0M
2024-01-29 270.55 272.90 268.00 272.18 0.0M
2024-01-26 271.88 273.00 268.28 268.28 0.0M
2024-01-25 262.00 265.50 262.00 265.50 0.0M
2024-01-24 257.68 259.48 257.68 258.00 0.0M
2024-01-23 256.05 257.03 255.50 255.65 0.0M
2024-01-22 255.00 256.30 255.00 255.75 0.0M
2024-01-19 256.75 256.75 256.05 256.05 0.0M
2024-01-18 257.05 257.05 256.50 256.50 0.0M
2024-01-17 256.00 257.00 256.00 257.00 0.0M
2024-01-16 255.55 256.00 255.00 256.00 0.0M
2024-01-12 256.80 256.80 255.00 255.50 0.0M
2024-01-11 259.00 259.38 255.00 258.00 0.0M
2024-01-10 256.50 259.00 256.50 259.00 0.0M
2024-01-09 252.30 256.78 252.30 254.75 0.0M
2024-01-08 253.00 253.00 251.53 252.53 0.0M
2024-01-05 254.00 254.50 253.00 253.50 0.0M
2024-01-04 256.50 256.50 254.00 254.50 0.0M
2024-01-03 263.50 263.95 263.50 262.50 0.0M
2024-01-02 261.33 264.58 260.98 261.25 0.0M