Bloomberg Commodity ex-Agriculture and Livestock 3 Month Forward  (BCOMXAL3)

BCOMXAL3
🏛️ アメリカ →
430.62
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
2021-12-31 357.39 357.39 357.39 357.39 0.0M
2021-12-30 358.09 358.09 358.09 358.09 0.0M
2021-12-29 359.79 359.79 359.79 359.79 0.0M
2021-12-28 360.15 360.15 360.15 360.15 0.0M
2021-12-27 359.64 359.64 359.64 359.64 0.0M
2021-12-23 353.22 353.22 353.22 353.22 0.0M
2021-12-22 352.47 352.47 352.47 352.47 0.0M
2021-12-21 347.92 347.92 347.92 347.92 0.0M
2021-12-20 341.33 341.33 341.33 341.33 0.0M
2021-12-17 344.89 344.89 344.89 344.89 0.0M
2021-12-16 347.91 347.91 347.91 347.91 0.0M
2021-12-15 341.71 341.71 341.71 341.71 0.0M
2021-12-14 342.98 342.98 342.98 342.98 0.0M
2021-12-13 346.50 346.50 346.50 346.50 0.0M
2021-12-10 347.82 347.82 347.82 347.82 0.0M
2021-12-09 345.94 345.94 345.94 345.94 0.0M
2021-12-08 348.30 348.30 348.30 348.30 0.0M
2021-12-07 345.29 345.29 345.29 345.29 0.0M
2021-12-06 338.57 338.57 338.57 338.57 0.0M
2021-12-03 337.66 337.66 337.66 337.66 0.0M
2021-12-02 335.30 335.30 335.30 335.30 0.0M
2021-12-01 337.10 337.10 337.10 337.10 0.0M
2021-11-30 338.80 338.80 338.80 338.80 0.0M
2021-11-29 348.69 348.69 348.69 348.69 0.0M
2021-11-26 347.85 347.85 347.85 347.85 0.0M
2021-11-24 366.73 366.73 366.73 366.73 0.0M
2021-11-23 364.47 364.47 364.47 364.47 0.0M
2021-11-22 360.55 360.55 360.55 360.55 0.0M
2021-11-19 360.30 360.30 360.30 360.30 0.0M
2021-11-18 362.29 362.29 362.29 362.29 0.0M
2021-11-17 360.45 360.45 360.45 360.45 0.0M
2021-11-16 364.00 364.00 364.00 364.00 0.0M
2021-11-15 364.62 364.62 364.62 364.62 0.0M
2021-11-12 365.55 365.55 365.55 365.55 0.0M
2021-11-11 367.03 367.03 367.03 367.03 0.0M
2021-11-10 362.90 362.90 362.90 362.90 0.0M
2021-11-09 365.56 365.56 365.56 365.56 0.0M
2021-11-08 367.56 367.56 367.56 367.56 0.0M
2021-11-05 366.21 366.21 366.21 366.21 0.0M
2021-11-04 363.78 363.78 363.78 363.78 0.0M
2021-11-03 364.71 364.71 364.71 364.71 0.0M
2021-11-02 369.79 369.79 369.79 369.79 0.0M
2021-11-01 366.74 366.74 366.74 366.74 0.0M
2021-10-29 367.78 367.78 367.78 367.78 0.0M
2021-10-28 373.10 373.10 373.10 373.10 0.0M
2021-10-27 377.20 377.20 377.20 377.20 0.0M
2021-10-26 381.08 381.08 381.08 381.08 0.0M
2021-10-25 383.00 383.00 383.00 383.00 0.0M
2021-10-22 374.22 374.22 374.22 374.22 0.0M
2021-10-21 372.46 372.46 372.46 372.46 0.0M
2021-10-20 379.94 379.94 379.94 379.94 0.0M
2021-10-19 376.11 376.11 376.11 376.11 0.0M
2021-10-18 374.94 374.94 374.94 374.94 0.0M
2021-10-15 380.50 380.50 380.50 380.50 0.0M
2021-10-14 380.13 380.13 380.13 380.13 0.0M
2021-10-13 375.22 375.22 375.22 375.22 0.0M
2021-10-12 370.50 370.50 370.50 370.50 0.0M
2021-10-11 369.13 369.13 369.13 369.13 0.0M
2021-10-08 367.82 367.82 367.82 367.82 0.0M
2021-10-07 366.57 366.57 366.57 366.57 0.0M
2021-10-06 363.64 363.64 363.64 363.64 0.0M
2021-10-05 374.31 374.31 374.31 374.31 0.0M
2021-10-04 365.55 365.55 365.55 365.55 0.0M
2021-10-01 358.90 358.90 358.90 358.90 0.0M
2021-09-30 358.10 358.10 358.10 358.10 0.0M
2021-09-29 353.22 353.22 353.22 353.22 0.0M
2021-09-28 359.31 359.31 359.31 359.31 0.0M
2021-09-27 359.11 359.11 359.11 359.11 0.0M
2021-09-24 351.48 351.48 351.48 351.48 0.0M
2021-09-23 348.01 348.01 348.01 348.01 0.0M
2021-09-22 344.69 344.69 344.69 344.69 0.0M
2021-09-21 339.50 339.50 339.50 339.50 0.0M
2021-09-20 340.81 340.81 340.81 340.81 0.0M
2021-09-17 346.06 346.06 346.06 346.06 0.0M
2021-09-16 350.12 350.12 350.12 350.12 0.0M
2021-09-15 354.99 354.99 354.99 354.99 0.0M
2021-09-14 348.54 348.54 348.54 348.54 0.0M
2021-09-13 348.49 348.49 348.49 348.49 0.0M
2021-09-10 344.97 344.97 344.97 344.97 0.0M
2021-09-09 342.06 342.06 342.06 342.06 0.0M
2021-09-08 340.71 340.71 340.71 340.71 0.0M
2021-09-07 335.44 335.44 335.44 335.44 0.0M
2021-09-03 340.36 340.36 340.36 340.36 0.0M
2021-09-02 338.17 338.17 338.17 338.17 0.0M
2021-09-01 335.25 335.25 335.25 335.25 0.0M
2021-08-31 333.37 333.37 333.37 333.37 0.0M
2021-08-30 332.12 332.12 332.12 332.12 0.0M
2021-08-27 332.14 332.14 332.14 332.14 0.0M
2021-08-26 325.95 325.95 325.95 325.95 0.0M
2021-08-25 324.87 324.87 324.87 324.87 0.0M
2021-08-24 323.49 323.49 323.49 323.49 0.0M
2021-08-23 319.45 319.45 319.45 319.45 0.0M
2021-08-20 310.20 310.20 310.20 310.20 0.0M
2021-08-19 311.81 311.81 311.81 311.81 0.0M
2021-08-18 316.91 316.91 316.91 316.91 0.0M
2021-08-17 319.71 319.71 319.71 319.71 0.0M
2021-08-16 323.10 323.10 323.10 323.10 0.0M
2021-08-13 324.14 324.14 324.14 324.14 0.0M
2021-08-12 324.34 324.34 324.34 324.34 0.0M
2021-08-11 326.23 326.23 326.23 326.23 0.0M
2021-08-10 323.82 323.82 323.82 323.82 0.0M
2021-08-09 319.50 319.50 319.50 319.50 0.0M
2021-08-06 326.52 326.52 326.52 326.52 0.0M
2021-08-05 329.62 329.62 329.62 329.62 0.0M
2021-08-04 327.65 327.65 327.65 327.65 0.0M
2021-08-03 329.51 329.51 329.51 329.51 0.0M
2021-08-02 330.13 330.13 330.13 330.13 0.0M
2021-07-30 333.50 333.50 333.50 333.50 0.0M
2021-07-29 335.87 335.87 335.87 335.87 0.0M
2021-07-28 330.06 330.06 330.06 330.06 0.0M
2021-07-27 328.48 328.48 328.48 328.48 0.0M
2021-07-26 331.67 331.67 331.67 331.67 0.0M
2021-07-23 329.18 329.18 329.18 329.18 0.0M
2021-07-22 327.19 327.19 327.19 327.19 0.0M
2021-07-21 323.45 323.45 323.45 323.45 0.0M
2021-07-20 318.13 318.13 318.13 318.13 0.0M
2021-07-19 315.24 315.24 315.24 315.24 0.0M
2021-07-16 324.98 324.98 324.98 324.98 0.0M
2021-07-15 324.86 324.86 324.86 324.86 0.0M
2021-07-14 326.44 326.44 326.44 326.44 0.0M
2021-07-13 329.05 329.05 329.05 329.05 0.0M
2021-07-12 326.93 326.93 326.93 326.93 0.0M
2021-07-09 327.05 327.05 327.05 327.05 0.0M
2021-07-08 322.53 322.53 322.53 322.53 0.0M
2021-07-07 321.06 321.06 321.06 321.06 0.0M
2021-07-06 322.33 322.33 322.33 322.33 0.0M
2021-07-02 326.89 326.89 326.89 326.89 0.0M
2021-07-01 324.30 324.30 324.30 324.30 0.0M
2021-06-30 322.93 322.93 322.93 322.93 0.0M
2021-06-29 322.15 322.15 322.15 322.15 0.0M
2021-06-28 321.71 321.71 321.71 321.71 0.0M
2021-06-25 322.65 322.65 322.65 322.65 0.0M
2021-06-24 320.79 320.79 320.79 320.79 0.0M
2021-06-23 319.55 319.55 319.55 319.55 0.0M
2021-06-22 316.33 316.33 316.33 316.33 0.0M
2021-06-21 314.69 314.69 314.69 314.69 0.0M
2021-06-18 312.01 312.01 312.01 312.01 0.0M
2021-06-17 312.42 312.42 312.42 312.42 0.0M
2021-06-16 321.57 321.57 321.57 321.57 0.0M
2021-06-15 320.53 320.53 320.53 320.53 0.0M
2021-06-14 323.18 323.18 323.18 323.18 0.0M
2021-06-11 322.55 322.55 322.55 322.55 0.0M
2021-06-10 321.00 321.00 321.00 321.00 0.0M
2021-06-09 320.50 320.50 320.50 320.50 0.0M
2021-06-08 320.27 320.27 320.27 320.27 0.0M
2021-06-07 318.42 318.42 318.42 318.42 0.0M
2021-06-04 319.08 319.08 319.08 319.08 0.0M
2021-06-03 315.44 315.44 315.44 315.44 0.0M
2021-06-02 319.35 319.35 319.35 319.35 0.0M
2021-06-01 318.09 318.09 318.09 318.09 0.0M
2021-05-28 314.63 314.63 314.63 314.63 0.0M
2021-05-27 314.57 314.57 314.57 314.57 0.0M
2021-05-26 312.44 312.44 312.44 312.44 0.0M
2021-05-25 310.94 310.94 310.94 310.94 0.0M
2021-05-24 310.34 310.34 310.34 310.34 0.0M
2021-05-21 306.16 306.16 306.16 306.16 0.0M
2021-05-20 305.69 305.69 305.69 305.69 0.0M
2021-05-19 308.16 308.16 308.16 308.16 0.0M
2021-05-18 314.48 314.48 314.48 314.48 0.0M
2021-05-17 315.79 315.79 315.79 315.79 0.0M
2021-05-14 310.11 310.11 310.11 310.11 0.0M
2021-05-13 307.30 307.30 307.30 307.30 0.0M
2021-05-12 312.13 312.13 312.13 312.13 0.0M
2021-05-11 311.97 311.97 311.97 311.97 0.0M
2021-05-10 310.48 310.48 310.48 310.48 0.0M
2021-05-07 310.90 310.90 310.90 310.90 0.0M
2021-05-06 307.67 307.67 307.67 307.67 0.0M
2021-05-05 306.51 306.51 306.51 306.51 0.0M
2021-05-04 306.14 306.14 306.14 306.14 0.0M
2021-05-03 304.25 304.25 304.25 304.25 0.0M
2021-04-30 300.25 300.25 300.25 300.25 0.0M
2021-04-29 302.49 302.49 302.49 302.49 0.0M
2021-04-28 301.76 301.76 301.76 301.76 0.0M
2021-04-27 299.83 299.83 299.83 299.83 0.0M
2021-04-26 297.15 297.15 297.15 297.15 0.0M
2021-04-23 295.36 295.36 295.36 295.36 0.0M
2021-04-22 293.92 293.92 293.92 293.92 0.0M
2021-04-21 293.89 293.89 293.89 293.89 0.0M
2021-04-20 293.94 293.94 293.94 293.94 0.0M
2021-04-19 295.49 295.49 295.49 295.49 0.0M
2021-04-16 294.84 294.84 294.84 294.84 0.0M
2021-04-15 294.84 294.84 294.84 294.84 0.0M
2021-04-14 292.06 292.06 292.06 292.06 0.0M
2021-04-13 286.68 286.68 286.68 286.68 0.0M
2021-04-12 284.12 284.12 284.12 284.12 0.0M
2021-04-09 284.46 284.46 284.46 284.46 0.0M
2021-04-08 285.96 285.96 285.96 285.96 0.0M
2021-04-07 284.34 284.34 284.34 284.34 0.0M
2021-04-06 283.99 283.99 283.99 283.99 0.0M
2021-04-05 281.77 281.77 281.77 281.77 0.0M
2021-04-01 285.73 285.73 285.73 285.73 0.0M
2021-03-31 281.43 281.43 281.43 281.43 0.0M
2021-03-30 281.85 281.85 281.85 281.85 0.0M
2021-03-29 285.51 285.51 285.51 285.51 0.0M
2021-03-26 286.23 286.23 286.23 286.23 0.0M
2021-03-25 280.46 280.46 280.46 280.46 0.0M
2021-03-24 285.35 285.35 285.35 285.35 0.0M
2021-03-23 279.95 279.95 279.95 279.95 0.0M
2021-03-22 287.69 287.69 287.69 287.69 0.0M
2021-03-19 286.58 286.58 286.58 286.58 0.0M
2021-03-18 283.22 283.22 283.22 283.22 0.0M
2021-03-17 290.35 290.35 290.35 290.35 0.0M
2021-03-16 290.85 290.85 290.85 290.85 0.0M
2021-03-15 291.58 291.58 291.58 291.58 0.0M
2021-03-12 292.24 292.24 292.24 292.24 0.0M
2021-03-11 293.79 293.79 293.79 293.79 0.0M
2021-03-10 290.35 290.35 290.35 290.35 0.0M
2021-03-09 289.34 289.34 289.34 289.34 0.0M
2021-03-08 289.13 289.13 289.13 289.13 0.0M
2021-03-05 291.46 291.46 291.46 291.46 0.0M
2021-03-04 287.33 287.33 287.33 287.33 0.0M
2021-03-03 287.76 287.76 287.76 287.76 0.0M
2021-03-02 288.61 288.61 288.61 288.61 0.0M
2021-03-01 287.16 287.16 287.16 287.16 0.0M
2021-02-26 288.13 288.13 288.13 288.13 0.0M
2021-02-25 295.94 295.94 295.94 295.94 0.0M
2021-02-24 296.82 296.82 296.82 296.82 0.0M
2021-02-23 293.86 293.86 293.86 293.86 0.0M
2021-02-22 294.99 294.99 294.99 294.99 0.0M
2021-02-19 289.73 289.73 289.73 289.73 0.0M
2021-02-18 289.10 289.10 289.10 289.10 0.0M
2021-02-17 289.22 289.22 289.22 289.22 0.0M
2021-02-16 288.35 288.35 288.35 288.35 0.0M
2021-02-12 286.28 286.28 286.28 286.28 0.0M
2021-02-11 283.93 283.93 283.93 283.93 0.0M
2021-02-10 285.25 285.25 285.25 285.25 0.0M
2021-02-09 283.38 283.38 283.38 283.38 0.0M
2021-02-08 282.25 282.25 282.25 282.25 0.0M
2021-02-05 278.65 278.65 278.65 278.65 0.0M
2021-02-04 275.70 275.70 275.70 275.70 0.0M
2021-02-03 275.62 275.62 275.62 275.62 0.0M
2021-02-02 273.79 273.79 273.79 273.79 0.0M
2021-02-01 275.00 275.00 275.00 275.00 0.0M
2021-01-29 268.68 268.68 268.68 268.68 0.0M
2021-01-28 269.30 269.30 269.30 269.30 0.0M
2021-01-27 270.56 270.56 270.56 270.56 0.0M
2021-01-26 271.15 271.15 271.15 271.15 0.0M
2021-01-25 271.24 271.24 271.24 271.24 0.0M
2021-01-22 269.29 269.29 269.29 269.29 0.0M
2021-01-21 271.48 271.48 271.48 271.48 0.0M
2021-01-20 271.66 271.66 271.66 271.66 0.0M
2021-01-19 269.82 269.82 269.82 269.82 0.0M
2021-01-15 269.91 269.91 269.91 269.91 0.0M
2021-01-14 273.26 273.26 273.26 273.26 0.0M
2021-01-13 272.58 272.58 272.58 272.58 0.0M
2021-01-12 272.38 272.38 272.38 272.38 0.0M
2021-01-11 270.31 270.31 270.31 270.31 0.0M
2021-01-08 270.59 270.59 270.59 270.59 0.0M
2021-01-07 275.23 275.23 275.23 275.23 0.0M
2021-01-06 273.75 273.75 273.75 273.75 0.0M
2021-01-05 274.59 274.59 274.59 274.59 0.0M
2021-01-04 268.92 268.92 268.92 268.92 0.0M