Bloomberg Precious Metals Subindex 3 Month Forward (BCOMPR3)

BCOMPR3
🏛️ アメリカ →
409.76
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
2024-12-31 287.85 289.59 287.18 289.51 0.0M
2024-12-30 290.53 290.66 286.71 287.80 0.0M
2024-12-27 292.60 292.81 289.56 290.04 0.0M
2024-12-26 291.88 292.90 291.01 292.77 0.0M
2024-12-25 290.62 290.96 289.69 290.92 0.0M
2024-12-24 290.62 290.96 289.69 290.92 0.0M
2024-12-23 291.17 291.86 289.35 290.03 0.0M
2024-12-20 286.66 291.62 286.60 290.83 0.0M
2024-12-19 289.07 290.75 285.50 286.57 0.0M
2024-12-18 294.50 294.72 292.75 293.34 0.0M
2024-12-17 295.24 295.39 292.60 294.37 0.0M
2024-12-16 294.95 296.67 294.95 295.31 0.0M
2024-12-13 299.24 299.71 294.96 295.71 0.0M
2024-12-12 305.33 307.05 298.53 299.72 0.0M
2024-12-11 304.58 306.73 302.36 306.52 0.0M
2024-12-10 300.52 303.20 299.24 302.99 0.0M
2024-12-09 296.01 301.82 294.89 300.00 0.0M
2024-12-06 294.43 296.75 293.93 295.48 0.0M
2024-12-05 296.76 297.67 294.22 294.40 0.0M
2024-12-04 295.77 298.23 293.90 297.55 0.0M
2024-12-03 294.21 296.81 294.10 295.96 0.0M
2024-12-02 292.62 295.64 291.89 293.74 0.0M
2024-11-29 296.09 297.15 295.59 296.18 0.0M
2024-11-27 294.34 296.21 292.97 293.57 0.0M
2024-11-26 292.75 294.78 291.47 292.67 0.0M
2024-11-25 300.13 300.41 291.81 291.97 0.0M
2024-11-22 299.65 302.55 299.10 302.43 0.0M
2024-11-21 297.17 299.09 296.93 298.34 0.0M
2024-11-20 296.29 297.38 293.99 296.48 0.0M
2024-11-19 295.23 296.50 294.61 295.29 0.0M
2024-11-18 291.05 294.36 290.27 293.85 0.0M
2024-11-15 288.98 290.05 287.58 288.26 0.0M
2024-11-14 287.18 289.49 284.98 288.82 0.0M
2024-11-13 293.75 294.48 290.14 290.22 0.0M
2024-11-12 293.86 294.06 290.35 292.13 0.0M
2024-11-11 299.63 300.26 292.66 292.72 0.0M
2024-11-08 302.86 303.58 300.75 301.18 0.0M
2024-11-07 297.91 303.37 297.17 303.02 0.0M
2024-11-06 307.84 308.19 297.41 299.30 0.0M
2024-11-05 307.04 310.22 306.99 308.82 0.0M
2024-11-04 308.59 309.66 307.45 308.12 0.0M
2024-11-01 309.71 311.52 308.46 308.54 0.0M
2024-10-31 315.59 315.59 308.08 308.80 0.0M
2024-10-30 316.61 316.91 313.42 316.05 0.0M
2024-10-29 312.98 316.10 312.51 315.24 0.0M
2024-10-28 310.30 312.61 309.74 312.10 0.0M
2024-10-25 310.99 312.34 308.24 311.49 0.0M
2024-10-24 310.44 313.03 309.37 311.05 0.0M
2024-10-23 313.59 315.32 308.64 309.51 0.0M
2024-10-22 311.20 315.02 311.20 314.87 0.0M
2024-10-21 311.08 312.91 309.41 310.87 0.0M
2024-10-18 304.38 308.68 304.38 308.15 0.0M
2024-10-17 302.60 304.19 301.35 302.82 0.0M
2024-10-16 300.62 303.50 300.33 301.91 0.0M
2024-10-15 298.45 301.00 296.53 300.33 0.0M
2024-10-14 297.71 300.67 297.47 298.23 0.0M
2024-10-11 297.56 300.44 297.30 300.13 0.0M
2024-10-10 293.72 296.71 293.20 295.83 0.0M
2024-10-09 294.95 295.28 292.85 293.34 0.0M
2024-10-08 299.79 299.79 292.53 293.96 0.0M
2024-10-07 300.86 301.42 298.32 299.81 0.0M
2024-10-04 301.63 304.58 298.12 300.85 0.0M
2024-10-03 300.40 302.13 298.65 301.89 0.0M
2024-10-02 300.22 302.47 298.05 299.82 0.0M
2024-10-01 298.17 302.31 297.87 301.11 0.0M
2024-09-30 299.74 300.82 296.58 297.83 0.0M
2024-09-27 301.77 303.21 299.10 299.37 0.0M
2024-09-26 301.62 305.46 301.05 302.87 0.0M
2024-09-25 301.93 303.15 300.15 301.23 0.0M
2024-09-24 296.66 301.96 296.12 301.54 0.0M
2024-09-23 296.73 297.59 294.45 296.38 0.0M
2024-09-20 293.15 297.45 293.15 296.83 0.0M
2024-09-19 288.56 294.77 288.56 293.97 0.0M
2024-09-18 291.07 292.25 290.47 290.95 0.0M
2024-09-17 292.76 293.34 290.43 291.10 0.0M
2024-09-16 293.14 294.16 292.16 292.85 0.0M
2024-09-13 289.38 293.48 289.32 292.90 0.0M
2024-09-12 282.10 288.49 281.81 288.16 0.0M
2024-09-11 282.37 283.85 280.19 282.16 0.0M
2024-09-10 280.79 282.16 279.90 281.49 0.0M
2024-09-09 279.43 280.85 277.90 280.70 0.0M
2024-09-06 282.66 284.59 277.80 278.91 0.0M
2024-09-05 280.20 284.09 279.73 282.61 0.0M
2024-09-04 279.09 280.53 277.21 279.93 0.0M
2024-09-03 280.72 281.70 277.03 279.22 0.0M
2024-08-30 284.97 286.08 281.38 281.50 0.0M
2024-08-29 284.28 286.36 284.05 286.22 0.0M
2024-08-28 286.41 286.41 282.68 283.47 0.0M
2024-08-27 285.76 286.94 285.17 286.59 0.0M
2024-08-26 285.60 287.79 285.18 286.87 0.0M
2024-08-23 282.13 286.41 282.01 285.65 0.0M
2024-08-22 285.27 285.27 280.40 281.32 0.0M
2024-08-21 285.59 285.98 283.44 285.08 0.0M
2024-08-20 284.38 287.67 283.83 285.33 0.0M
2024-08-19 282.78 284.50 281.89 284.04 0.0M
2024-08-16 278.14 282.70 277.16 282.64 0.0M
2024-08-15 275.49 278.89 274.70 277.79 0.0M
2024-08-14 277.72 278.87 273.75 274.15 0.0M
2024-08-13 277.90 278.17 276.27 277.60 0.0M
2024-08-12 273.58 277.84 273.47 277.78 0.0M
2024-08-09 273.86 274.48 272.65 274.20 0.0M
2024-08-08 268.39 273.45 268.29 273.38 0.0M
2024-08-07 268.88 271.01 268.74 269.21 0.0M
2024-08-06 272.18 272.29 268.69 269.78 0.0M
2024-08-05 277.40 279.29 266.01 270.85 0.0M
2024-08-02 278.21 282.34 273.69 275.79 0.0M
2024-08-01 280.02 280.81 276.83 276.95 0.0M
2024-07-31 275.11 277.50 274.54 277.38 0.0M
2024-07-30 270.69 274.86 270.61 274.61 0.0M
2024-07-29 272.48 273.16 268.99 270.83 0.0M
2024-07-26 271.06 272.25 269.58 271.40 0.0M
2024-07-25 271.80 272.11 268.80 268.91 0.0M
2024-07-24 276.73 279.55 276.66 277.51 0.0M
2024-07-23 276.46 277.24 274.23 276.79 0.0M
2024-07-22 277.47 277.47 274.15 275.66 0.0M
2024-07-19 279.52 280.07 275.21 276.03 0.0M
2024-07-18 284.87 286.23 283.01 283.15 0.0M
2024-07-17 288.57 288.78 283.33 283.82 0.0M
2024-07-16 282.73 287.56 282.43 287.00 0.0M
2024-07-15 281.64 284.68 280.29 282.44 0.0M
2024-07-12 282.22 282.79 279.10 282.27 0.0M
2024-07-11 279.02 284.72 278.92 283.53 0.0M
2024-07-10 278.32 280.49 277.75 278.38 0.0M
2024-07-09 277.95 279.13 275.92 277.46 0.0M
2024-07-08 280.75 280.75 275.89 276.78 0.0M
2024-07-05 276.54 281.62 275.34 281.46 0.0M
2024-07-03 272.17 277.65 271.79 277.05 0.0M
2024-07-02 272.24 273.21 270.39 271.18 0.0M
2024-07-01 270.89 272.31 269.77 271.53 0.0M
2024-06-28 269.72 273.24 269.72 271.43 0.0M
2024-06-27 267.70 271.33 267.40 270.45 0.0M
2024-06-26 269.06 270.20 267.07 268.43 0.0M
2024-06-25 271.65 273.17 269.54 269.83 0.0M
2024-06-24 271.87 273.14 271.48 272.49 0.0M
2024-06-21 277.48 278.16 271.54 271.58 0.0M
2024-06-20 274.83 278.43 274.14 277.59 0.0M
2024-06-18 271.73 272.77 269.54 272.75 0.0M
2024-06-17 271.96 272.34 270.07 270.83 0.0M
2024-06-14 269.30 272.91 269.15 272.71 0.0M
2024-06-13 270.09 272.22 267.82 269.12 0.0M
2024-06-12 271.42 275.45 270.85 275.05 0.0M
2024-06-11 270.17 271.90 269.15 270.24 0.0M
2024-06-10 269.99 272.11 269.29 271.82 0.0M
2024-06-07 280.61 282.27 270.20 270.63 0.0M
2024-06-06 278.47 281.12 276.73 280.76 0.0M
2024-06-05 273.11 276.46 272.91 276.39 0.0M
2024-06-04 277.16 278.01 271.89 272.92 0.0M
2024-06-03 275.77 278.43 272.90 277.57 0.0M
2024-05-31 278.55 281.12 274.72 274.78 0.0M
2024-05-30 279.20 280.35 276.89 279.12 0.0M
2024-05-29 281.45 282.63 279.00 280.91 0.0M
2024-05-28 281.27 283.09 278.97 281.71 0.0M
2024-05-24 276.12 277.69 275.00 275.88 0.0M
2024-05-23 279.81 280.52 275.95 276.00 0.0M
2024-05-22 287.83 288.51 282.33 283.19 0.0M
2024-05-21 286.27 289.17 284.59 287.41 0.0M
2024-05-20 288.74 290.54 284.20 289.31 0.0M
2024-05-17 278.46 284.62 277.54 284.60 0.0M
2024-05-16 279.96 279.96 277.11 278.55 0.0M
2024-05-15 273.99 278.96 273.59 278.96 0.0M
2024-05-14 272.11 274.09 271.47 273.60 0.0M
2024-05-13 273.11 273.30 270.89 271.61 0.0M
2024-05-10 273.27 276.30 272.82 274.49 0.0M
2024-05-09 267.47 271.75 267.47 271.14 0.0M
2024-05-08 266.92 268.52 266.22 267.86 0.0M
2024-05-07 269.02 269.02 267.09 267.85 0.0M
2024-05-06 266.42 269.56 266.30 268.57 0.0M
2024-05-03 265.34 267.14 261.83 264.41 0.0M
2024-05-02 267.17 267.17 262.34 264.82 0.0M
2024-05-01 263.43 265.72 262.83 264.76 0.0M
2024-04-30 269.14 269.21 263.77 263.83 0.0M
2024-04-29 269.29 271.10 268.33 270.89 0.0M
2024-04-26 269.90 271.98 269.08 269.68 0.0M
2024-04-25 268.15 271.15 266.80 269.46 0.0M
2024-04-24 268.28 270.08 267.51 269.03 0.0M
2024-04-23 265.81 269.61 264.99 269.33 0.0M
2024-04-22 276.17 276.17 269.01 269.46 0.0M
2024-04-19 279.96 280.07 275.44 279.09 0.0M
2024-04-18 274.83 278.03 274.83 276.66 0.0M
2024-04-17 276.51 279.02 274.53 275.88 0.0M
2024-04-16 278.02 278.52 274.41 277.48 0.0M
2024-04-15 274.32 276.22 271.72 276.17 0.0M
2024-04-12 278.47 284.58 274.25 274.52 0.0M
2024-04-11 272.29 274.31 270.97 274.18 0.0M
2024-04-10 273.07 274.76 269.70 271.60 0.0M
2024-04-09 272.23 275.22 271.53 272.54 0.0M
2024-04-08 270.59 273.43 269.02 271.12 0.0M
2024-04-05 262.75 270.42 262.71 269.89 0.0M
2024-04-04 267.30 267.30 264.80 266.04 0.0M
2024-04-03 262.94 266.18 261.89 266.14 0.0M
2024-04-02 257.89 261.80 257.81 260.54 0.0M
2024-04-01 258.57 259.48 255.17 256.34 0.0M
2024-03-28 251.28 255.15 251.13 254.32 0.0M
2024-03-27 249.60 252.05 249.57 251.69 0.0M
2024-03-26 249.87 252.87 249.56 250.22 0.0M
2024-03-25 250.53 251.28 249.56 250.75 0.0M
2024-03-22 250.19 251.64 248.93 249.20 0.0M
2024-03-21 255.54 256.16 249.92 251.74 0.0M
2024-03-20 250.11 250.71 248.84 249.87 0.0M
2024-03-19 250.50 250.89 248.72 249.86 0.0M
2024-03-18 249.78 250.95 249.18 250.58 0.0M
2024-03-15 250.36 251.77 250.19 250.58 0.0M
2024-03-14 251.43 251.68 249.67 250.33 0.0M
2024-03-13 248.22 252.06 248.12 251.70 0.0M
2024-03-12 251.21 251.38 247.54 248.58 0.0M
2024-03-11 250.93 251.48 250.29 251.26 0.0M
2024-03-08 248.56 252.33 248.56 250.52 0.0M
2024-03-07 247.66 249.22 247.51 248.81 0.0M
2024-03-06 244.42 248.14 244.37 248.00 0.0M
2024-03-05 243.39 247.06 243.32 245.39 0.0M
2024-03-04 239.38 244.18 239.04 244.04 0.0M
2024-03-01 235.18 239.93 234.33 239.87 0.0M
2024-02-29 233.93 235.72 232.77 235.16 0.0M
2024-02-28 233.62 234.04 232.59 233.56 0.0M
2024-02-27 233.49 234.63 233.37 233.96 0.0M
2024-02-26 234.26 234.89 233.04 233.45 0.0M
2024-02-23 233.07 235.43 232.62 235.42 0.0M
2024-02-22 233.82 235.43 233.25 233.35 0.0M
2024-02-21 233.82 235.30 233.65 233.86 0.0M
2024-02-20 233.82 235.29 233.65 234.94 0.0M
2024-02-16 233.47 235.03 228.78 234.41 0.0M
2024-02-15 233.47 235.03 228.78 232.37 0.0M
2024-02-14 233.47 235.03 228.78 230.11 0.0M
2024-02-13 233.47 235.03 229.26 229.81 0.0M
2024-02-12 233.47 235.03 232.60 233.49 0.0M
2024-02-09 234.65 234.83 232.85 233.56 0.0M
2024-02-08 234.96 235.23 232.31 234.44 0.0M
2024-02-07 234.96 235.23 232.31 234.10 0.0M
2024-02-06 234.96 234.98 232.31 234.36 0.0M
2024-02-05 234.96 234.98 232.31 233.49 0.0M
2024-02-02 234.89 238.96 233.81 235.31 0.0M
2024-02-01 234.89 238.96 234.24 237.84 0.0M
2024-01-31 234.89 238.60 234.24 237.38 0.0M
2024-01-30 234.89 237.36 234.24 236.10 0.0M
2024-01-29 234.89 236.38 234.24 235.60 0.0M
2024-01-26 233.83 235.24 233.51 233.96 0.0M
2024-01-25 233.83 235.24 233.51 234.14 0.0M
2024-01-24 233.73 236.19 233.45 233.91 0.0M
2024-01-23 232.88 234.97 232.84 233.76 0.0M
2024-01-22 234.68 234.68 232.40 233.05 0.0M
2024-01-19 234.56 236.38 234.30 234.66 0.0M
2024-01-18 233.06 234.39 232.70 234.23 0.0M
2024-01-17 235.84 235.84 232.48 232.59 0.0M
2024-01-16 238.23 238.34 235.44 235.68 0.0M
2024-01-12 236.33 240.12 236.18 238.10 0.0M
2024-01-11 235.99 238.47 233.62 233.83 0.0M
2024-01-10 236.43 237.51 235.40 235.44 0.0M
2024-01-09 237.28 237.98 235.92 235.96 0.0M
2024-01-08 237.78 237.78 235.05 236.47 0.0M
2024-01-05 238.35 240.63 235.60 237.96 0.0M
2024-01-04 237.72 238.47 236.49 237.71 0.0M
2024-01-03 241.40 241.40 236.49 236.97 0.0M
2024-01-02 242.05 243.59 240.80 241.49 0.0M