Bloomberg Commodity Spot Index (BCOMSP)

BCOMSP
🏛️ アメリカ →
556.13
最終更新: 2025-09-29
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
2024-12-31 506.43 506.43 506.43 506.43 0.0M
2024-12-30 506.96 506.96 506.96 506.96 0.0M
2024-12-27 503.58 503.58 503.58 503.58 0.0M
2024-12-26 502.76 502.76 502.76 502.76 0.0M
2024-12-25 503.59 503.59 503.59 503.59 0.0M
2024-12-24 503.59 503.59 503.59 503.59 0.0M
2024-12-23 499.89 499.89 499.89 499.89 0.0M
2024-12-20 500.30 500.30 500.30 500.30 0.0M
2024-12-19 495.08 495.08 495.08 495.08 0.0M
2024-12-18 498.43 498.43 498.43 498.43 0.0M
2024-12-17 499.90 499.90 499.90 499.90 0.0M
2024-12-16 503.42 503.42 503.42 503.42 0.0M
2024-12-13 505.98 505.98 505.98 505.98 0.0M
2024-12-12 509.65 509.65 509.65 509.65 0.0M
2024-12-11 514.70 514.70 514.70 514.70 0.0M
2024-12-10 511.40 511.40 511.40 511.40 0.0M
2024-12-09 510.86 510.86 510.86 510.86 0.0M
2024-12-06 506.56 506.56 506.56 506.56 0.0M
2024-12-05 506.03 506.03 506.03 506.03 0.0M
2024-12-04 505.75 505.75 505.75 505.75 0.0M
2024-12-03 506.57 506.57 506.57 506.57 0.0M
2024-12-02 504.25 504.25 504.25 504.25 0.0M
2024-11-29 509.98 509.98 509.98 509.98 0.0M
2024-11-27 507.94 507.94 507.94 507.94 0.0M
2024-11-26 511.16 511.16 511.16 511.16 0.0M
2024-11-25 510.15 510.15 510.15 510.15 0.0M
2024-11-22 514.31 514.31 514.31 514.31 0.0M
2024-11-21 513.96 513.96 513.96 513.96 0.0M
2024-11-20 511.87 511.87 511.87 511.87 0.0M
2024-11-19 508.77 508.77 508.77 508.77 0.0M
2024-11-18 507.58 507.58 507.58 507.58 0.0M
2024-11-15 499.39 499.39 499.39 499.39 0.0M
2024-11-14 498.69 498.69 498.69 498.69 0.0M
2024-11-13 501.95 501.95 501.95 501.95 0.0M
2024-11-12 501.71 501.71 501.71 501.71 0.0M
2024-11-11 503.05 503.05 503.05 503.05 0.0M
2024-11-08 507.18 507.18 507.18 507.18 0.0M
2024-11-07 512.62 512.62 512.62 512.62 0.0M
2024-11-06 506.48 506.48 506.48 506.48 0.0M
2024-11-05 511.46 511.46 511.46 511.46 0.0M
2024-11-04 510.50 510.50 510.50 510.50 0.0M
2024-11-01 506.19 506.19 506.19 506.19 0.0M
2024-10-31 506.32 506.32 506.32 506.32 0.0M
2024-10-30 510.42 510.42 510.42 510.42 0.0M
2024-10-29 508.16 508.16 508.16 508.16 0.0M
2024-10-28 507.17 507.17 507.17 507.17 0.0M
2024-10-25 517.38 517.38 517.38 517.38 0.0M
2024-10-24 515.26 515.26 515.26 515.26 0.0M
2024-10-23 514.11 514.11 514.11 514.11 0.0M
2024-10-22 516.51 516.51 516.51 516.51 0.0M
2024-10-21 509.70 509.70 509.70 509.70 0.0M
2024-10-18 507.05 507.05 507.05 507.05 0.0M
2024-10-17 507.53 507.53 507.53 507.53 0.0M
2024-10-16 507.21 507.21 507.21 507.21 0.0M
2024-10-15 507.95 507.95 507.95 507.95 0.0M
2024-10-14 513.39 513.39 513.39 513.39 0.0M
2024-10-11 518.39 518.39 518.39 518.39 0.0M
2024-10-10 515.11 515.11 515.11 515.11 0.0M
2024-10-09 507.18 507.18 507.18 507.18 0.0M
2024-10-08 508.66 508.66 508.66 508.66 0.0M
2024-10-07 516.80 516.80 516.80 516.80 0.0M
2024-10-04 516.37 516.37 516.37 516.37 0.0M
2024-10-03 517.54 517.54 517.54 517.54 0.0M
2024-10-02 513.65 513.65 513.65 513.65 0.0M
2024-10-01 512.40 512.40 512.40 512.40 0.0M
2024-09-30 507.59 507.59 507.59 507.59 0.0M
2024-09-27 507.18 507.18 507.18 507.18 0.0M
2024-09-26 505.44 505.44 505.44 505.44 0.0M
2024-09-25 506.79 506.79 506.79 506.79 0.0M
2024-09-24 507.01 507.01 507.01 507.01 0.0M
2024-09-23 501.08 501.08 501.08 501.08 0.0M
2024-09-20 496.53 496.53 496.53 496.53 0.0M
2024-09-19 495.03 495.03 495.03 495.03 0.0M
2024-09-18 491.30 491.30 491.30 491.30 0.0M
2024-09-17 490.81 490.81 490.81 490.81 0.0M
2024-09-16 489.40 489.40 489.40 489.40 0.0M
2024-09-13 486.76 486.76 486.76 486.76 0.0M
2024-09-12 484.30 484.30 484.30 484.30 0.0M
2024-09-11 476.93 476.93 476.93 476.93 0.0M
2024-09-10 472.92 472.92 472.92 472.92 0.0M
2024-09-09 477.67 477.67 477.67 477.67 0.0M
2024-09-06 475.10 475.10 475.10 475.10 0.0M
2024-09-05 482.41 482.41 482.41 482.41 0.0M
2024-09-04 480.97 480.97 480.97 480.97 0.0M
2024-09-03 482.66 482.66 482.66 482.66 0.0M
2024-08-30 487.13 487.13 487.13 487.13 0.0M
2024-08-29 491.78 491.78 491.78 491.78 0.0M
2024-08-28 488.16 488.16 488.16 488.16 0.0M
2024-08-27 492.60 492.60 492.60 492.60 0.0M
2024-08-26 492.75 492.75 492.75 492.75 0.0M
2024-08-23 489.00 489.00 489.00 489.00 0.0M
2024-08-22 482.84 482.84 482.84 482.84 0.0M
2024-08-21 486.47 486.47 486.47 486.47 0.0M
2024-08-20 487.76 487.76 487.76 487.76 0.0M
2024-08-19 487.97 487.97 487.97 487.97 0.0M
2024-08-16 485.22 485.22 485.22 485.22 0.0M
2024-08-15 487.22 487.22 487.22 487.22 0.0M
2024-08-14 483.61 483.61 483.61 483.61 0.0M
2024-08-13 482.57 482.57 482.57 482.57 0.0M
2024-08-12 486.36 486.36 486.36 486.36 0.0M
2024-08-09 478.88 478.88 478.88 478.88 0.0M
2024-08-08 475.75 475.75 475.75 475.75 0.0M
2024-08-07 471.71 471.71 471.71 471.71 0.0M
2024-08-06 468.57 468.57 468.57 468.57 0.0M
2024-08-05 467.33 467.33 467.33 467.33 0.0M
2024-08-02 471.44 471.44 471.44 471.44 0.0M
2024-08-01 475.49 475.49 475.49 475.49 0.0M
2024-07-31 479.99 479.99 479.99 479.99 0.0M
2024-07-30 474.89 474.89 474.89 474.89 0.0M
2024-07-29 474.80 474.80 474.80 474.80 0.0M
2024-07-26 477.56 477.56 477.56 477.56 0.0M
2024-07-25 481.63 481.63 481.63 481.63 0.0M
2024-07-24 484.20 484.20 484.20 484.20 0.0M
2024-07-23 485.18 485.18 485.18 485.18 0.0M
2024-07-22 488.13 488.13 488.13 488.13 0.0M
2024-07-19 485.14 485.14 485.14 485.14 0.0M
2024-07-18 492.58 492.58 492.58 492.58 0.0M
2024-07-17 493.74 493.74 493.74 493.74 0.0M
2024-07-16 495.62 495.62 495.62 495.62 0.0M
2024-07-15 495.70 495.70 495.70 495.70 0.0M
2024-07-12 501.66 501.66 501.66 501.66 0.0M
2024-07-11 501.95 501.95 501.95 501.95 0.0M
2024-07-10 500.57 500.57 500.57 500.57 0.0M
2024-07-09 502.04 502.04 502.04 502.04 0.0M
2024-07-08 505.46 505.46 505.46 505.46 0.0M
2024-07-05 511.29 511.29 511.29 511.29 0.0M
2024-07-03 509.66 509.66 509.66 509.66 0.0M
2024-07-02 504.97 504.97 504.97 504.97 0.0M
2024-07-01 505.41 505.41 505.41 505.41 0.0M
2024-06-28 503.74 503.74 503.74 503.74 0.0M
2024-06-27 505.42 505.42 505.42 505.42 0.0M
2024-06-26 504.24 504.24 504.24 504.24 0.0M
2024-06-25 505.86 505.86 505.86 505.86 0.0M
2024-06-24 511.57 511.57 511.57 511.57 0.0M
2024-06-21 507.40 507.40 507.40 507.40 0.0M
2024-06-20 512.50 512.50 512.50 512.50 0.0M
2024-06-18 512.41 512.41 512.41 512.41 0.0M
2024-06-17 508.31 508.31 508.31 508.31 0.0M
2024-06-14 510.96 510.96 510.96 510.96 0.0M
2024-06-13 512.54 512.54 512.54 512.54 0.0M
2024-06-12 515.17 515.17 515.17 515.17 0.0M
2024-06-11 511.91 511.91 511.91 511.91 0.0M
2024-06-10 510.12 510.12 510.12 510.12 0.0M
2024-06-07 506.98 506.98 506.98 506.98 0.0M
2024-06-06 515.15 515.15 515.15 515.15 0.0M
2024-06-05 507.26 507.26 507.26 507.26 0.0M
2024-06-04 504.31 504.31 504.31 504.31 0.0M
2024-06-03 511.57 511.57 511.57 511.57 0.0M
2024-05-31 512.82 512.82 512.82 512.82 0.0M
2024-05-30 518.08 518.08 518.08 518.08 0.0M
2024-05-29 525.37 525.37 525.37 525.37 0.0M
2024-05-28 531.03 531.03 531.03 531.03 0.0M
2024-05-24 522.96 522.96 522.96 522.96 0.0M
2024-05-23 523.44 523.44 523.44 523.44 0.0M
2024-05-22 529.83 529.83 529.83 529.83 0.0M
2024-05-21 532.71 532.71 532.71 532.71 0.0M
2024-05-20 533.98 533.98 533.98 533.98 0.0M
2024-05-17 526.53 526.53 526.53 526.53 0.0M
2024-05-16 518.39 518.39 518.39 518.39 0.0M
2024-05-15 517.36 517.36 517.36 517.36 0.0M
2024-05-14 513.49 513.49 513.49 513.49 0.0M
2024-05-13 514.14 514.14 514.14 514.14 0.0M
2024-05-10 511.63 511.63 511.63 511.63 0.0M
2024-05-09 509.96 509.96 509.96 509.96 0.0M
2024-05-08 507.84 507.84 507.84 507.84 0.0M
2024-05-07 510.13 510.13 510.13 510.13 0.0M
2024-05-06 510.11 510.11 510.11 510.11 0.0M
2024-05-03 504.13 504.13 504.13 504.13 0.0M
2024-05-02 501.66 501.66 501.66 501.66 0.0M
2024-05-01 500.11 500.11 500.11 500.11 0.0M
2024-04-30 505.80 505.80 505.80 505.80 0.0M
2024-04-29 514.27 514.27 514.27 514.27 0.0M
2024-04-26 511.99 511.99 511.99 511.99 0.0M
2024-04-25 512.49 512.49 512.49 512.49 0.0M
2024-04-24 510.83 510.83 510.83 510.83 0.0M
2024-04-23 512.16 512.16 512.16 512.16 0.0M
2024-04-22 511.31 511.31 511.31 511.31 0.0M
2024-04-19 512.67 512.67 512.67 512.67 0.0M
2024-04-18 507.89 507.89 507.89 507.89 0.0M
2024-04-17 508.53 508.53 508.53 508.53 0.0M
2024-04-16 511.57 511.57 511.57 511.57 0.0M
2024-04-15 511.46 511.46 511.46 511.46 0.0M
2024-04-12 512.02 512.02 512.02 512.02 0.0M
2024-04-11 507.31 507.31 507.31 507.31 0.0M
2024-04-10 508.27 508.27 508.27 508.27 0.0M
2024-04-09 506.27 506.27 506.27 506.27 0.0M
2024-04-08 505.04 505.04 505.04 505.04 0.0M
2024-04-05 503.16 503.16 503.16 503.16 0.0M
2024-04-04 500.04 500.04 500.04 500.04 0.0M
2024-04-03 498.33 498.33 498.33 498.33 0.0M
2024-04-02 492.41 492.41 492.41 492.41 0.0M
2024-04-01 488.53 488.53 488.53 488.53 0.0M
2024-03-28 486.50 486.50 486.50 486.50 0.0M
2024-03-27 480.74 480.74 480.74 480.74 0.0M
2024-03-26 482.53 482.53 482.53 482.53 0.0M
2024-03-25 485.49 485.49 485.49 485.49 0.0M
2024-03-22 482.66 482.66 482.66 482.66 0.0M
2024-03-21 486.27 486.27 486.27 486.27 0.0M
2024-03-20 485.32 485.32 485.32 485.32 0.0M
2024-03-19 486.99 486.99 486.99 486.99 0.0M
2024-03-18 487.42 487.42 487.42 487.42 0.0M
2024-03-15 485.03 485.03 485.03 485.03 0.0M
2024-03-14 484.49 484.49 484.49 484.49 0.0M
2024-03-13 483.70 483.70 483.70 483.70 0.0M
2024-03-12 479.37 479.37 479.37 479.37 0.0M
2024-03-11 479.54 479.54 479.54 479.54 0.0M
2024-03-08 477.73 477.73 477.73 477.73 0.0M
2024-03-07 478.79 478.79 478.79 478.79 0.0M
2024-03-06 476.72 476.72 476.72 476.72 0.0M
2024-03-05 473.94 473.94 473.94 473.94 0.0M
2024-03-04 475.69 475.69 475.69 475.69 0.0M
2024-03-01 473.55 473.55 473.55 473.55 0.0M
2024-02-29 471.03 471.03 471.03 471.03 0.0M
2024-02-28 470.82 470.82 470.82 470.82 0.0M
2024-02-27 470.84 470.84 470.84 470.84 0.0M
2024-02-26 466.64 466.64 466.64 466.64 0.0M
2024-02-23 464.73 464.73 464.73 464.73 0.0M
2024-02-22 469.65 469.65 469.65 469.65 0.0M
2024-02-21 470.33 470.33 470.33 470.33 0.0M
2024-02-20 466.82 466.82 466.82 466.82 0.0M
2024-02-16 468.86 468.86 468.86 468.86 0.0M
2024-02-15 465.79 465.79 465.79 465.79 0.0M
2024-02-14 464.72 464.72 464.72 464.72 0.0M
2024-02-13 468.49 468.49 468.49 468.49 0.0M
2024-02-12 470.20 470.20 470.20 470.20 0.0M
2024-02-09 470.90 470.90 470.90 470.90 0.0M
2024-02-08 470.66 470.66 470.66 470.66 0.0M
2024-02-07 468.55 468.55 468.55 468.55 0.0M
2024-02-06 468.44 468.44 468.44 468.44 0.0M
2024-02-05 467.66 467.66 467.66 467.66 0.0M
2024-02-02 468.63 468.63 468.63 468.63 0.0M
2024-02-01 473.10 473.10 473.10 473.10 0.0M
2024-01-31 477.79 477.79 477.79 477.79 0.0M
2024-01-30 479.23 479.23 479.23 479.23 0.0M
2024-01-29 474.64 474.64 474.64 474.64 0.0M
2024-01-26 478.86 478.86 478.86 478.86 0.0M
2024-01-25 478.57 478.57 478.57 478.57 0.0M
2024-01-24 477.44 477.44 477.44 477.44 0.0M
2024-01-23 473.16 473.16 473.16 473.16 0.0M
2024-01-22 469.74 469.74 469.74 469.74 0.0M
2024-01-19 469.25 469.25 469.25 469.25 0.0M
2024-01-18 471.19 471.19 471.19 471.19 0.0M
2024-01-17 468.49 468.49 468.49 468.49 0.0M
2024-01-16 472.33 472.33 472.33 472.33 0.0M
2024-01-12 474.62 474.62 474.62 474.62 0.0M
2024-01-11 472.88 472.88 472.88 472.88 0.0M
2024-01-10 471.68 471.68 471.68 471.68 0.0M
2024-01-09 475.11 475.11 475.11 475.11 0.0M
2024-01-08 470.54 470.54 470.54 470.54 0.0M
2024-01-05 476.49 476.49 476.49 476.49 0.0M
2024-01-04 474.95 474.95 474.95 474.95 0.0M
2024-01-03 475.00 475.00 475.00 475.00 0.0M
2024-01-02 473.90 473.90 473.90 473.90 0.0M